date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,19.77,19.96,19.75,19.89,239200.0,19.77,19.96,19.75,19.89,239200.0
2005-01-03 10:00:00,19.89,19.9,19.63,19.82,110200.0,19.89,19.9,19.63,19.82,110200.0
2005-01-03 10:30:00,19.81,19.81,19.71,19.75,81600.0,19.81,19.81,19.71,19.75,81600.0
2005-01-03 11:00:00,19.75,19.84,19.73,19.83,68200.0,19.75,19.84,19.73,19.83,68200.0
2005-01-03 11:30:00,19.83,19.83,19.78,19.82,58800.0,19.83,19.83,19.78,19.82,58800.0
2005-01-03 12:00:00,19.82,19.93,19.82,19.92,72600.0,19.82,19.93,19.82,19.92,72600.0
2005-01-03 12:30:00,19.92,19.92,19.89,19.9,70400.0,19.92,19.92,19.89,19.9,70400.0
2005-01-03 13:00:00,19.9,19.93,19.89,19.89,100200.0,19.9,19.93,19.89,19.89,100200.0
2005-01-03 13:30:00,19.89,19.9,19.87,19.89,92600.0,19.89,19.9,19.87,19.89,92600.0
2005-01-03 14:00:00,19.89,19.89,19.78,19.79,71200.0,19.89,19.89,19.78,19.79,71200.0
2005-01-03 14:30:00,19.79,19.79,19.74,19.74,61000.0,19.79,19.79,19.74,19.74,61000.0
2005-01-03 15:00:00,19.74,19.75,19.71,19.73,273800.0,19.74,19.75,19.71,19.73,273800.0
2005-01-03 15:30:00,19.73,19.73,19.6,19.67,128200.0,19.73,19.73,19.6,19.67,128200.0
2005-01-04 09:30:00,19.75,19.89,19.75,19.83,95200.0,19.75,19.89,19.75,19.83,95200.0
2005-01-04 10:00:00,19.83,19.97,19.81,19.93,166600.0,19.83,19.97,19.81,19.93,166600.0
2005-01-04 10:30:00,19.92,19.93,19.89,19.91,68400.0,19.92,19.93,19.89,19.91,68400.0
2005-01-04 11:00:00,19.91,19.94,19.89,19.93,140000.0,19.91,19.94,19.89,19.93,140000.0
2005-01-04 11:30:00,19.93,19.93,19.89,19.89,117400.0,19.93,19.93,19.89,19.89,117400.0
2005-01-04 12:00:00,19.89,19.89,19.84,19.86,73800.0,19.89,19.89,19.84,19.86,73800.0
2005-01-04 12:30:00,19.86,19.88,19.75,19.79,103400.0,19.86,19.88,19.75,19.79,103400.0
2005-01-04 13:00:00,19.79,19.8,19.78,19.79,38600.0,19.79,19.8,19.78,19.79,38600.0
2005-01-04 13:30:00,19.78,19.85,19.78,19.85,69800.0,19.78,19.85,19.78,19.85,69800.0
2005-01-04 14:00:00,19.85,19.85,19.75,19.75,87000.0,19.85,19.85,19.75,19.75,87000.0
2005-01-04 14:30:00,19.75,19.75,19.71,19.74,80800.0,19.75,19.75,19.71,19.74,80800.0
2005-01-04 15:00:00,19.74,19.75,19.71,19.74,92000.0,19.74,19.75,19.71,19.74,92000.0
2005-01-04 15:30:00,19.74,19.75,19.72,19.75,172000.0,19.74,19.75,19.72,19.75,172000.0
2005-01-05 09:30:00,19.75,19.86,19.75,19.75,89200.0,19.75,19.86,19.75,19.75,89200.0
2005-01-05 10:00:00,19.75,19.83,19.73,19.8,74400.0,19.75,19.83,19.73,19.8,74400.0
2005-01-05 10:30:00,19.8,19.8,19.74,19.76,61800.0,19.8,19.8,19.74,19.76,61800.0
2005-01-05 11:00:00,19.76,19.85,19.76,19.82,29400.0,19.76,19.85,19.76,19.82,29400.0
2005-01-05 11:30:00,19.82,19.82,19.63,19.63,78400.0,19.82,19.82,19.63,19.63,78400.0
2005-01-05 12:00:00,19.63,19.64,19.53,19.55,115800.0,19.63,19.64,19.53,19.55,115800.0
2005-01-05 12:30:00,19.55,19.55,19.43,19.51,98800.0,19.55,19.55,19.43,19.51,98800.0
2005-01-05 13:00:00,19.51,19.61,19.5,19.61,62200.0,19.51,19.61,19.5,19.61,62200.0
2005-01-05 13:30:00,19.61,19.61,19.58,19.6,73000.0,19.61,19.61,19.58,19.6,73000.0
2005-01-05 14:00:00,19.62,19.75,19.62,19.74,99200.0,19.62,19.75,19.62,19.74,99200.0
2005-01-05 14:30:00,19.74,19.74,19.62,19.65,69200.0,19.74,19.74,19.62,19.65,69200.0
2005-01-05 15:00:00,19.65,19.7,19.65,19.68,70400.0,19.65,19.7,19.65,19.68,70400.0
2005-01-05 15:30:00,19.68,19.68,19.65,19.66,98400.0,19.68,19.68,19.65,19.66,98400.0
2005-01-06 09:30:00,19.66,19.68,19.58,19.63,60200.0,19.66,19.68,19.58,19.63,60200.0
2005-01-06 10:00:00,19.62,19.67,19.61,19.67,99400.0,19.62,19.67,19.61,19.67,99400.0
2005-01-06 10:30:00,19.67,19.67,19.64,19.65,97000.0,19.67,19.67,19.64,19.65,97000.0
2005-01-06 11:00:00,19.64,19.65,19.6,19.62,114200.0,19.64,19.65,19.6,19.62,114200.0
2005-01-06 11:30:00,19.63,19.66,19.62,19.63,84600.0,19.63,19.66,19.62,19.63,84600.0
2005-01-06 12:00:00,19.63,19.64,19.61,19.62,49000.0,19.63,19.64,19.61,19.62,49000.0
2005-01-06 12:30:00,19.63,19.64,19.6,19.6,64600.0,19.63,19.64,19.6,19.6,64600.0
2005-01-06 13:00:00,19.6,19.63,19.6,19.63,55000.0,19.6,19.63,19.6,19.63,55000.0
2005-01-06 13:30:00,19.63,19.63,19.6,19.61,73400.0,19.63,19.63,19.6,19.61,73400.0
2005-01-06 14:00:00,19.61,19.63,19.59,19.63,109600.0,19.61,19.63,19.59,19.63,109600.0
2005-01-06 14:30:00,19.62,19.64,19.62,19.63,83600.0,19.62,19.64,19.62,19.63,83600.0
2005-01-06 15:00:00,19.62,19.64,19.61,19.63,73800.0,19.62,19.64,19.61,19.63,73800.0
2005-01-06 15:30:00,19.63,19.64,19.61,19.64,93000.0,19.63,19.64,19.61,19.64,93000.0
2005-01-07 09:30:00,19.65,19.99,19.65,19.93,244800.0,19.65,19.99,19.65,19.93,244800.0
2005-01-07 10:00:00,19.93,19.93,19.83,19.84,137000.0,19.93,19.93,19.83,19.84,137000.0
2005-01-07 10:30:00,19.83,19.83,19.75,19.75,96000.0,19.83,19.83,19.75,19.75,96000.0
2005-01-07 11:00:00,19.68,19.79,19.67,19.77,68400.0,19.68,19.79,19.67,19.77,68400.0
2005-01-07 11:30:00,19.76,19.83,19.75,19.82,88200.0,19.76,19.83,19.75,19.82,88200.0
2005-01-07 12:00:00,19.83,19.85,19.78,19.8,115600.0,19.83,19.85,19.78,19.8,115600.0
2005-01-07 12:30:00,19.79,19.85,19.79,19.84,141000.0,19.79,19.85,19.79,19.84,141000.0
2005-01-07 13:00:00,19.84,19.86,19.81,19.84,89200.0,19.84,19.86,19.81,19.84,89200.0
2005-01-07 13:30:00,19.84,19.89,19.83,19.89,149400.0,19.84,19.89,19.83,19.89,149400.0
2005-01-07 14:00:00,19.89,20.03,19.88,20.03,165400.0,19.89,20.03,19.88,20.03,165400.0
2005-01-07 14:30:00,20.0,20.03,19.98,19.98,58800.0,20.0,20.03,19.98,19.98,58800.0
2005-01-07 15:00:00,19.98,19.98,19.96,19.96,84400.0,19.98,19.98,19.96,19.96,84400.0
2005-01-07 15:30:00,19.96,19.96,19.93,19.93,114800.0,19.96,19.96,19.93,19.93,114800.0
2005-01-10 09:30:00,19.98,20.23,19.95,20.17,269600.0,19.98,20.23,19.95,20.17,269600.0
2005-01-10 10:00:00,20.18,20.35,20.13,20.3,135000.0,20.18,20.35,20.13,20.3,135000.0
2005-01-10 10:30:00,20.3,20.43,20.29,20.4,261000.0,20.3,20.43,20.29,20.4,261000.0
2005-01-10 11:00:00,20.41,20.54,20.38,20.5,186000.0,20.41,20.54,20.38,20.5,186000.0
2005-01-10 11:30:00,20.5,20.92,20.5,20.8,260200.0,20.5,20.92,20.5,20.8,260200.0
2005-01-10 12:00:00,20.81,21.0,20.75,20.9,229200.0,20.81,21.0,20.75,20.9,229200.0
2005-01-10 12:30:00,20.92,20.96,20.82,20.93,200800.0,20.92,20.96,20.82,20.93,200800.0
2005-01-10 13:00:00,20.94,21.15,20.94,21.11,176200.0,20.94,21.15,20.94,21.11,176200.0
2005-01-10 13:30:00,21.09,21.2,20.91,21.0,199800.0,21.09,21.2,20.91,21.0,199800.0
2005-01-10 14:00:00,21.0,21.05,20.94,21.02,88600.0,21.0,21.05,20.94,21.02,88600.0
2005-01-10 14:30:00,21.01,21.08,20.95,20.96,321200.0,21.01,21.08,20.95,20.96,321200.0
2005-01-10 15:00:00,20.96,21.1,20.69,20.9,538000.0,20.96,21.1,20.69,20.9,538000.0
2005-01-10 15:30:00,20.91,20.92,20.78,20.85,423800.0,20.91,20.92,20.78,20.85,423800.0
2005-01-11 09:30:00,21.25,21.28,20.86,20.86,339200.0,21.25,21.28,20.86,20.86,339200.0
2005-01-11 10:00:00,20.87,20.89,20.67,20.75,193600.0,20.87,20.89,20.67,20.75,193600.0
2005-01-11 10:30:00,20.75,20.83,20.73,20.77,160200.0,20.75,20.83,20.73,20.77,160200.0
2005-01-11 11:00:00,20.76,20.8,20.74,20.8,120400.0,20.76,20.8,20.74,20.8,120400.0
2005-01-11 11:30:00,20.79,21.0,20.79,21.0,104000.0,20.79,21.0,20.79,21.0,104000.0
2005-01-11 12:00:00,21.0,21.0,20.91,20.94,128400.0,21.0,21.0,20.91,20.94,128400.0
2005-01-11 12:30:00,20.93,20.94,20.85,20.86,85600.0,20.93,20.94,20.85,20.86,85600.0
2005-01-11 13:00:00,20.85,20.85,20.71,20.78,278400.0,20.85,20.85,20.71,20.78,278400.0
2005-01-11 13:30:00,20.78,20.78,20.73,20.75,55000.0,20.78,20.78,20.73,20.75,55000.0
2005-01-11 14:00:00,20.76,20.87,20.76,20.85,44600.0,20.76,20.87,20.76,20.85,44600.0
2005-01-11 14:30:00,20.86,20.91,20.86,20.89,67400.0,20.86,20.91,20.86,20.89,67400.0
2005-01-11 15:00:00,20.89,20.89,20.85,20.86,59000.0,20.89,20.89,20.85,20.86,59000.0
2005-01-11 15:30:00,20.86,20.88,20.85,20.85,195800.0,20.86,20.88,20.85,20.85,195800.0
2005-01-12 09:30:00,20.86,21.2,20.71,20.71,343200.0,20.86,21.2,20.71,20.71,343200.0
2005-01-12 10:00:00,20.68,20.85,20.56,20.8,130200.0,20.68,20.85,20.56,20.8,130200.0
2005-01-12 10:30:00,20.8,20.8,20.67,20.78,115600.0,20.8,20.8,20.67,20.78,115600.0
2005-01-12 11:00:00,20.76,20.86,20.75,20.78,71000.0,20.76,20.86,20.75,20.78,71000.0
2005-01-12 11:30:00,20.77,20.82,20.72,20.74,70800.0,20.77,20.82,20.72,20.74,70800.0
2005-01-12 12:00:00,20.74,20.85,20.74,20.85,117000.0,20.74,20.85,20.74,20.85,117000.0
2005-01-12 12:30:00,20.85,20.86,20.68,20.68,93000.0,20.85,20.86,20.68,20.68,93000.0
2005-01-12 13:00:00,20.68,20.78,20.56,20.6,89600.0,20.68,20.78,20.56,20.6,89600.0
2005-01-12 13:30:00,20.59,20.7,20.58,20.68,129800.0,20.59,20.7,20.58,20.68,129800.0
2005-01-12 14:00:00,20.68,20.68,20.64,20.66,126200.0,20.68,20.68,20.64,20.66,126200.0
2005-01-12 14:30:00,20.66,20.75,20.65,20.66,101600.0,20.66,20.75,20.65,20.66,101600.0
2005-01-12 15:00:00,20.66,20.68,20.64,20.64,95400.0,20.66,20.68,20.64,20.64,95400.0
2005-01-12 15:30:00,20.64,20.75,20.63,20.73,319800.0,20.64,20.75,20.63,20.73,319800.0
2005-01-13 09:30:00,20.8,20.92,20.79,20.85,98000.0,20.8,20.92,20.79,20.85,98000.0
2005-01-13 10:00:00,20.85,21.08,20.85,20.93,132600.0,20.85,21.08,20.85,20.93,132600.0
2005-01-13 10:30:00,20.92,20.99,20.81,20.82,74400.0,20.92,20.99,20.81,20.82,74400.0
2005-01-13 11:00:00,20.82,20.85,20.7,20.78,90600.0,20.82,20.85,20.7,20.78,90600.0
2005-01-13 11:30:00,20.78,20.78,20.73,20.73,39000.0,20.78,20.78,20.73,20.73,39000.0
2005-01-13 12:00:00,20.72,20.73,20.66,20.72,48800.0,20.72,20.73,20.66,20.72,48800.0
2005-01-13 12:30:00,20.72,20.72,20.67,20.67,42200.0,20.72,20.72,20.67,20.67,42200.0
2005-01-13 13:00:00,20.67,20.71,20.66,20.7,67600.0,20.67,20.71,20.66,20.7,67600.0
2005-01-13 13:30:00,20.7,20.71,20.69,20.71,39400.0,20.7,20.71,20.69,20.71,39400.0
2005-01-13 14:00:00,20.71,20.74,20.71,20.74,76000.0,20.71,20.74,20.71,20.74,76000.0
2005-01-13 14:30:00,20.74,20.88,20.72,20.73,72600.0,20.74,20.88,20.72,20.73,72600.0
2005-01-13 15:00:00,20.73,20.73,20.7,20.7,45800.0,20.73,20.73,20.7,20.7,45800.0
2005-01-13 15:30:00,20.7,20.7,20.6,20.61,234600.0,20.7,20.7,20.6,20.61,234600.0
2005-01-14 09:30:00,20.61,20.71,20.59,20.65,184000.0,20.61,20.71,20.59,20.65,184000.0
2005-01-14 10:00:00,20.65,20.74,20.64,20.74,47200.0,20.65,20.74,20.64,20.74,47200.0
2005-01-14 10:30:00,20.74,20.75,20.69,20.69,54400.0,20.74,20.75,20.69,20.69,54400.0
2005-01-14 11:00:00,20.69,20.7,20.63,20.64,71600.0,20.69,20.7,20.63,20.64,71600.0
2005-01-14 11:30:00,20.64,20.67,20.64,20.66,111800.0,20.64,20.67,20.64,20.66,111800.0
2005-01-14 12:00:00,20.66,20.67,20.64,20.65,67200.0,20.66,20.67,20.64,20.65,67200.0
2005-01-14 12:30:00,20.65,20.65,20.63,20.64,46400.0,20.65,20.65,20.63,20.64,46400.0
2005-01-14 13:00:00,20.64,20.66,20.64,20.66,62600.0,20.64,20.66,20.64,20.66,62600.0
2005-01-14 13:30:00,20.66,20.82,20.65,20.76,190000.0,20.66,20.82,20.65,20.76,190000.0
2005-01-14 14:00:00,20.78,20.8,20.75,20.8,93400.0,20.78,20.8,20.75,20.8,93400.0
2005-01-14 14:30:00,20.8,20.83,20.79,20.8,85800.0,20.8,20.83,20.79,20.8,85800.0
2005-01-14 15:00:00,20.8,20.9,20.79,20.89,89200.0,20.8,20.9,20.79,20.89,89200.0
2005-01-14 15:30:00,20.89,21.01,20.85,21.0,251800.0,20.89,21.01,20.85,21.0,251800.0
2005-01-18 09:30:00,21.04,21.2,21.04,21.1,116400.0,21.04,21.2,21.04,21.1,116400.0
2005-01-18 10:00:00,21.1,21.28,21.1,21.17,103800.0,21.1,21.28,21.1,21.17,103800.0
2005-01-18 10:30:00,21.23,21.29,21.15,21.2,245200.0,21.23,21.29,21.15,21.2,245200.0
2005-01-18 11:00:00,21.2,21.2,20.99,21.14,111200.0,21.2,21.2,20.99,21.14,111200.0
2005-01-18 11:30:00,21.15,21.15,21.11,21.15,40600.0,21.15,21.15,21.11,21.15,40600.0
2005-01-18 12:00:00,21.14,21.14,21.12,21.13,55400.0,21.14,21.14,21.12,21.13,55400.0
2005-01-18 12:30:00,21.14,21.14,21.05,21.1,46800.0,21.14,21.14,21.05,21.1,46800.0
2005-01-18 13:00:00,21.1,21.13,21.08,21.11,37000.0,21.1,21.13,21.08,21.11,37000.0
2005-01-18 13:30:00,21.12,21.12,20.95,20.96,66200.0,21.12,21.12,20.95,20.96,66200.0
2005-01-18 14:00:00,20.96,21.02,20.89,20.96,90800.0,20.96,21.02,20.89,20.96,90800.0
2005-01-18 14:30:00,20.97,21.07,20.97,21.0,139600.0,20.97,21.07,20.97,21.0,139600.0
2005-01-18 15:00:00,21.0,21.0,20.86,20.91,128800.0,21.0,21.0,20.86,20.91,128800.0
2005-01-18 15:30:00,20.9,21.03,20.9,21.0,220000.0,20.9,21.03,20.9,21.0,220000.0
2005-01-19 09:30:00,21.0,21.25,20.94,21.2,68000.0,21.0,21.25,20.94,21.2,68000.0
2005-01-19 10:00:00,21.18,21.2,21.15,21.18,21600.0,21.18,21.2,21.15,21.18,21600.0
2005-01-19 10:30:00,21.18,21.19,21.0,21.01,68600.0,21.18,21.19,21.0,21.01,68600.0
2005-01-19 11:00:00,21.0,21.08,20.98,21.08,74000.0,21.0,21.08,20.98,21.08,74000.0
2005-01-19 11:30:00,21.1,21.12,21.03,21.05,62200.0,21.1,21.12,21.03,21.05,62200.0
2005-01-19 12:00:00,21.03,21.05,20.99,21.02,40000.0,21.03,21.05,20.99,21.02,40000.0
2005-01-19 12:30:00,21.02,21.05,21.0,21.05,34600.0,21.02,21.05,21.0,21.05,34600.0
2005-01-19 13:00:00,21.04,21.05,21.0,21.03,26200.0,21.04,21.05,21.0,21.03,26200.0
2005-01-19 13:30:00,21.03,21.03,20.9,20.91,101200.0,21.03,21.03,20.9,20.91,101200.0
2005-01-19 14:00:00,20.9,20.97,20.87,20.93,53600.0,20.9,20.97,20.87,20.93,53600.0
2005-01-19 14:30:00,20.93,20.99,20.93,20.97,46600.0,20.93,20.99,20.93,20.97,46600.0
2005-01-19 15:00:00,20.97,21.03,20.97,21.02,111000.0,20.97,21.03,20.97,21.02,111000.0
2005-01-19 15:30:00,21.02,21.03,20.92,20.97,99600.0,21.02,21.03,20.92,20.97,99600.0
2005-01-20 09:30:00,21.03,21.05,21.0,21.01,186800.0,21.03,21.05,21.0,21.01,186800.0
2005-01-20 10:00:00,21.01,21.04,20.88,20.88,84400.0,21.01,21.04,20.88,20.88,84400.0
2005-01-20 10:30:00,20.88,21.0,20.81,20.83,64000.0,20.88,21.0,20.81,20.83,64000.0
2005-01-20 11:00:00,20.82,20.83,20.73,20.73,35400.0,20.82,20.83,20.73,20.73,35400.0
2005-01-20 11:30:00,20.73,20.95,20.73,20.95,67800.0,20.73,20.95,20.73,20.95,67800.0
2005-01-20 12:00:00,20.95,20.95,20.88,20.91,36000.0,20.95,20.95,20.88,20.91,36000.0
2005-01-20 12:30:00,20.92,20.95,20.91,20.93,22600.0,20.92,20.95,20.91,20.93,22600.0
2005-01-20 13:00:00,20.93,20.93,20.82,20.85,35200.0,20.93,20.93,20.82,20.85,35200.0
2005-01-20 13:30:00,20.83,20.83,20.76,20.76,48000.0,20.83,20.83,20.76,20.76,48000.0
2005-01-20 14:00:00,20.76,20.83,20.76,20.77,58800.0,20.76,20.83,20.76,20.77,58800.0
2005-01-20 14:30:00,20.75,20.78,20.73,20.75,81600.0,20.75,20.78,20.73,20.75,81600.0
2005-01-20 15:00:00,20.75,20.75,20.71,20.71,56800.0,20.75,20.75,20.71,20.71,56800.0
2005-01-20 15:30:00,20.71,20.74,20.67,20.72,143400.0,20.71,20.74,20.67,20.72,143400.0
2005-01-21 09:30:00,20.73,20.74,20.61,20.64,65000.0,20.73,20.74,20.61,20.64,65000.0
2005-01-21 10:00:00,20.64,20.7,20.61,20.68,62400.0,20.64,20.7,20.61,20.68,62400.0
2005-01-21 10:30:00,20.67,20.68,20.63,20.64,29400.0,20.67,20.68,20.63,20.64,29400.0
2005-01-21 11:00:00,20.63,20.7,20.63,20.7,25600.0,20.63,20.7,20.63,20.7,25600.0
2005-01-21 11:30:00,20.68,20.8,20.68,20.77,61000.0,20.68,20.8,20.68,20.77,61000.0
2005-01-21 12:00:00,20.75,20.75,20.63,20.63,15800.0,20.75,20.75,20.63,20.63,15800.0
2005-01-21 12:30:00,20.63,20.66,20.61,20.63,44800.0,20.63,20.66,20.61,20.63,44800.0
2005-01-21 13:00:00,20.63,20.64,20.53,20.53,47600.0,20.63,20.64,20.53,20.53,47600.0
2005-01-21 13:30:00,20.52,20.56,20.46,20.55,122000.0,20.52,20.56,20.46,20.55,122000.0
2005-01-21 14:00:00,20.55,20.58,20.5,20.53,89000.0,20.55,20.58,20.5,20.53,89000.0
2005-01-21 14:30:00,20.53,20.6,20.53,20.53,64400.0,20.53,20.6,20.53,20.53,64400.0
2005-01-21 15:00:00,20.52,20.6,20.52,20.59,69600.0,20.52,20.6,20.52,20.59,69600.0
2005-01-21 15:30:00,20.59,20.59,20.49,20.5,99000.0,20.59,20.59,20.49,20.5,99000.0
2005-01-24 09:30:00,20.42,20.43,20.33,20.39,145600.0,20.42,20.43,20.33,20.39,145600.0
2005-01-24 10:00:00,20.39,20.39,20.13,20.13,123000.0,20.39,20.39,20.13,20.13,123000.0
2005-01-24 10:30:00,20.09,20.22,20.09,20.14,121400.0,20.09,20.22,20.09,20.14,121400.0
2005-01-24 11:00:00,20.13,20.17,19.93,20.0,164600.0,20.13,20.17,19.93,20.0,164600.0
2005-01-24 11:30:00,20.0,20.0,19.9,19.91,94400.0,20.0,20.0,19.9,19.91,94400.0
2005-01-24 12:00:00,19.91,19.92,19.77,19.78,380600.0,19.91,19.92,19.77,19.78,380600.0
2005-01-24 12:30:00,19.77,19.8,19.68,19.68,120800.0,19.77,19.8,19.68,19.68,120800.0
2005-01-24 13:00:00,19.69,20.0,19.69,19.99,339000.0,19.69,20.0,19.69,19.99,339000.0
2005-01-24 13:30:00,19.97,20.02,19.93,19.93,101800.0,19.97,20.02,19.93,19.93,101800.0
2005-01-24 14:00:00,19.93,19.93,19.86,19.88,161600.0,19.93,19.93,19.86,19.88,161600.0
2005-01-24 14:30:00,19.88,20.04,19.88,19.99,202800.0,19.88,20.04,19.88,19.99,202800.0
2005-01-24 15:00:00,19.99,20.13,19.97,20.02,146600.0,19.99,20.13,19.97,20.02,146600.0
2005-01-24 15:30:00,20.03,20.06,19.92,20.01,207400.0,20.03,20.06,19.92,20.01,207400.0
2005-01-25 09:30:00,20.0,20.16,20.0,20.15,114000.0,20.0,20.16,20.0,20.15,114000.0
2005-01-25 10:00:00,20.15,20.28,20.13,20.28,97400.0,20.15,20.28,20.13,20.28,97400.0
2005-01-25 10:30:00,20.28,20.3,20.21,20.25,77000.0,20.28,20.3,20.21,20.25,77000.0
2005-01-25 11:00:00,20.27,20.28,20.25,20.25,23600.0,20.27,20.28,20.25,20.25,23600.0
2005-01-25 11:30:00,20.25,20.27,20.18,20.21,38200.0,20.25,20.27,20.18,20.21,38200.0
2005-01-25 12:00:00,20.22,20.23,20.18,20.2,43800.0,20.22,20.23,20.18,20.2,43800.0
2005-01-25 12:30:00,20.2,20.2,20.18,20.18,112400.0,20.2,20.2,20.18,20.18,112400.0
2005-01-25 13:00:00,20.19,20.2,20.18,20.2,32000.0,20.19,20.2,20.18,20.2,32000.0
2005-01-25 13:30:00,20.2,20.2,20.18,20.19,28800.0,20.2,20.2,20.18,20.19,28800.0
2005-01-25 14:00:00,20.19,20.2,20.18,20.18,22600.0,20.19,20.2,20.18,20.18,22600.0
2005-01-25 14:30:00,20.16,20.2,20.13,20.14,112200.0,20.16,20.2,20.13,20.14,112200.0
2005-01-25 15:00:00,20.14,20.18,20.13,20.18,82400.0,20.14,20.18,20.13,20.18,82400.0
2005-01-25 15:30:00,20.17,20.25,20.14,20.2,135600.0,20.17,20.25,20.14,20.2,135600.0
2005-01-26 09:30:00,20.31,20.36,20.19,20.19,61600.0,20.31,20.36,20.19,20.19,61600.0
2005-01-26 10:00:00,20.18,20.35,20.18,20.27,154000.0,20.18,20.35,20.18,20.27,154000.0
2005-01-26 10:30:00,20.28,20.34,20.26,20.29,80200.0,20.28,20.34,20.26,20.29,80200.0
2005-01-26 11:00:00,20.29,20.31,20.23,20.29,148400.0,20.29,20.31,20.23,20.29,148400.0
2005-01-26 11:30:00,20.28,20.32,20.24,20.24,36400.0,20.28,20.32,20.24,20.24,36400.0
2005-01-26 12:00:00,20.24,20.38,20.24,20.29,59000.0,20.24,20.38,20.24,20.29,59000.0
2005-01-26 12:30:00,20.29,20.35,20.29,20.3,34000.0,20.29,20.35,20.29,20.3,34000.0
2005-01-26 13:00:00,20.3,20.36,20.3,20.34,39600.0,20.3,20.36,20.3,20.34,39600.0
2005-01-26 13:30:00,20.34,20.38,20.33,20.37,34800.0,20.34,20.38,20.33,20.37,34800.0
2005-01-26 14:00:00,20.37,20.38,20.28,20.3,72400.0,20.37,20.38,20.28,20.3,72400.0
2005-01-26 14:30:00,20.29,20.31,20.28,20.31,94400.0,20.29,20.31,20.28,20.31,94400.0
2005-01-26 15:00:00,20.31,20.35,20.25,20.28,96200.0,20.31,20.35,20.25,20.28,96200.0
2005-01-26 15:30:00,20.28,20.34,20.25,20.31,160000.0,20.28,20.34,20.25,20.31,160000.0
2005-01-27 09:30:00,20.33,20.47,20.33,20.45,58000.0,20.33,20.47,20.33,20.45,58000.0
2005-01-27 10:00:00,20.45,20.56,20.45,20.53,68000.0,20.45,20.56,20.45,20.53,68000.0
2005-01-27 10:30:00,20.53,20.61,20.5,20.61,132400.0,20.53,20.61,20.5,20.61,132400.0
2005-01-27 11:00:00,20.61,20.7,20.58,20.7,100400.0,20.61,20.7,20.58,20.7,100400.0
2005-01-27 11:30:00,20.69,20.7,20.53,20.58,71000.0,20.69,20.7,20.53,20.58,71000.0
2005-01-27 12:00:00,20.57,20.57,20.49,20.5,108800.0,20.57,20.57,20.49,20.5,108800.0
2005-01-27 12:30:00,20.51,20.57,20.5,20.55,57400.0,20.51,20.57,20.5,20.55,57400.0
2005-01-27 13:00:00,20.54,20.59,20.52,20.59,40400.0,20.54,20.59,20.52,20.59,40400.0
2005-01-27 13:30:00,20.58,20.59,20.52,20.55,35000.0,20.58,20.59,20.52,20.55,35000.0
2005-01-27 14:00:00,20.55,20.56,20.52,20.55,55200.0,20.55,20.56,20.52,20.55,55200.0
2005-01-27 14:30:00,20.55,20.63,20.54,20.61,62400.0,20.55,20.63,20.54,20.61,62400.0
2005-01-27 15:00:00,20.61,20.63,20.55,20.56,63600.0,20.61,20.63,20.55,20.56,63600.0
2005-01-27 15:30:00,20.55,20.64,20.55,20.63,58400.0,20.55,20.64,20.55,20.63,58400.0
2005-01-28 09:30:00,20.8,20.81,20.65,20.65,76000.0,20.8,20.81,20.65,20.65,76000.0
2005-01-28 10:00:00,20.65,20.73,20.64,20.71,36600.0,20.65,20.73,20.64,20.71,36600.0
2005-01-28 10:30:00,20.71,20.71,20.65,20.71,54800.0,20.71,20.71,20.65,20.71,54800.0
2005-01-28 11:00:00,20.71,20.72,20.68,20.68,72400.0,20.71,20.72,20.68,20.68,72400.0
2005-01-28 11:30:00,20.68,20.7,20.67,20.69,91200.0,20.68,20.7,20.67,20.69,91200.0
2005-01-28 12:00:00,20.69,20.75,20.69,20.71,108800.0,20.69,20.75,20.69,20.71,108800.0
2005-01-28 12:30:00,20.71,20.86,20.71,20.82,220400.0,20.71,20.86,20.71,20.82,220400.0
2005-01-28 13:00:00,20.83,20.87,20.74,20.78,149800.0,20.83,20.87,20.74,20.78,149800.0
2005-01-28 13:30:00,20.79,20.8,20.75,20.77,217000.0,20.79,20.8,20.75,20.77,217000.0
2005-01-28 14:00:00,20.78,20.81,20.75,20.75,317000.0,20.78,20.81,20.75,20.75,317000.0
2005-01-28 14:30:00,20.75,20.83,20.75,20.82,170400.0,20.75,20.83,20.75,20.82,170400.0
2005-01-28 15:00:00,20.82,20.84,20.73,20.74,310800.0,20.82,20.84,20.73,20.74,310800.0
2005-01-28 15:30:00,20.74,20.75,20.68,20.7,218200.0,20.74,20.75,20.68,20.7,218200.0
2005-01-31 09:30:00,20.78,21.0,20.71,20.9,240000.0,20.78,21.0,20.71,20.9,240000.0
2005-01-31 10:00:00,20.91,20.95,20.8,20.95,193200.0,20.91,20.95,20.8,20.95,193200.0
2005-01-31 10:30:00,20.95,20.95,20.78,20.82,172600.0,20.95,20.95,20.78,20.82,172600.0
2005-01-31 11:00:00,20.82,20.87,20.73,20.79,243000.0,20.82,20.87,20.73,20.79,243000.0
2005-01-31 11:30:00,20.75,20.8,20.7,20.76,161600.0,20.75,20.8,20.7,20.76,161600.0
2005-01-31 12:00:00,20.76,20.86,20.6,20.68,212000.0,20.76,20.86,20.6,20.68,212000.0
2005-01-31 12:30:00,20.68,20.78,20.68,20.77,61200.0,20.68,20.78,20.68,20.77,61200.0
2005-01-31 13:00:00,20.77,20.8,20.72,20.8,101600.0,20.77,20.8,20.72,20.8,101600.0
2005-01-31 13:30:00,20.8,20.85,20.79,20.85,82000.0,20.8,20.85,20.79,20.85,82000.0
2005-01-31 14:00:00,20.85,20.88,20.75,20.79,110800.0,20.85,20.88,20.75,20.79,110800.0
2005-01-31 14:30:00,20.79,20.93,20.78,20.85,81600.0,20.79,20.93,20.78,20.85,81600.0
2005-01-31 15:00:00,20.85,20.85,20.75,20.8,105600.0,20.85,20.85,20.75,20.8,105600.0
2005-01-31 15:30:00,20.81,20.98,20.79,20.98,106200.0,20.81,20.98,20.79,20.98,106200.0
2005-02-01 09:30:00,21.0,21.21,20.99,21.15,183600.0,21.0,21.21,20.99,21.15,183600.0
2005-02-01 10:00:00,21.15,21.16,20.94,21.14,127800.0,21.15,21.16,20.94,21.14,127800.0
2005-02-01 10:30:00,21.15,21.16,21.1,21.16,114400.0,21.15,21.16,21.1,21.16,114400.0
2005-02-01 11:00:00,21.16,21.16,21.1,21.11,175800.0,21.16,21.16,21.1,21.11,175800.0
2005-02-01 11:30:00,21.11,21.14,21.09,21.11,170000.0,21.11,21.14,21.09,21.11,170000.0
2005-02-01 12:00:00,21.11,21.11,21.1,21.1,112200.0,21.11,21.11,21.1,21.1,112200.0
2005-02-01 12:30:00,21.11,21.14,21.07,21.07,104600.0,21.11,21.14,21.07,21.07,104600.0
2005-02-01 13:00:00,21.08,21.13,21.06,21.08,56800.0,21.08,21.13,21.06,21.08,56800.0
2005-02-01 13:30:00,21.08,21.1,21.04,21.05,58200.0,21.08,21.1,21.04,21.05,58200.0
2005-02-01 14:00:00,21.05,21.1,21.05,21.1,77600.0,21.05,21.1,21.05,21.1,77600.0
2005-02-01 14:30:00,21.09,21.09,21.04,21.05,83000.0,21.09,21.09,21.04,21.05,83000.0
2005-02-01 15:00:00,21.05,21.14,20.99,21.07,171200.0,21.05,21.14,20.99,21.07,171200.0
2005-02-01 15:30:00,21.07,21.1,21.04,21.07,101200.0,21.07,21.1,21.04,21.07,101200.0
2005-02-02 09:30:00,21.15,21.18,21.1,21.1,71200.0,21.15,21.18,21.1,21.1,71200.0
2005-02-02 10:00:00,21.11,21.2,21.09,21.12,47000.0,21.11,21.2,21.09,21.12,47000.0
2005-02-02 10:30:00,21.13,21.13,21.07,21.08,132400.0,21.13,21.13,21.07,21.08,132400.0
2005-02-02 11:00:00,21.07,21.07,21.01,21.02,41800.0,21.07,21.07,21.01,21.02,41800.0
2005-02-02 11:30:00,21.02,21.08,21.0,21.0,43400.0,21.02,21.08,21.0,21.0,43400.0
2005-02-02 12:00:00,21.0,21.01,20.95,20.95,38400.0,21.0,21.01,20.95,20.95,38400.0
2005-02-02 12:30:00,20.96,21.0,20.96,21.0,40600.0,20.96,21.0,20.96,21.0,40600.0
2005-02-02 13:00:00,21.0,21.0,20.96,20.97,28400.0,21.0,21.0,20.96,20.97,28400.0
2005-02-02 13:30:00,20.97,20.97,20.91,20.93,29400.0,20.97,20.97,20.91,20.93,29400.0
2005-02-02 14:00:00,20.93,20.93,20.91,20.93,52600.0,20.93,20.93,20.91,20.93,52600.0
2005-02-02 14:30:00,20.92,20.92,20.76,20.87,105400.0,20.92,20.92,20.76,20.87,105400.0
2005-02-02 15:00:00,20.87,20.88,20.78,20.86,83000.0,20.87,20.88,20.78,20.86,83000.0
2005-02-02 15:30:00,20.86,20.88,20.8,20.83,147200.0,20.86,20.88,20.8,20.83,147200.0
2005-02-03 09:30:00,20.87,20.87,20.74,20.78,126600.0,20.87,20.87,20.74,20.78,126600.0
2005-02-03 10:00:00,20.78,20.78,20.71,20.72,67200.0,20.78,20.78,20.71,20.72,67200.0
2005-02-03 10:30:00,20.72,20.81,20.7,20.78,119200.0,20.72,20.81,20.7,20.78,119200.0
2005-02-03 11:00:00,20.79,20.79,20.75,20.75,69400.0,20.79,20.79,20.75,20.75,69400.0
2005-02-03 11:30:00,20.75,20.75,20.7,20.71,61800.0,20.75,20.75,20.7,20.71,61800.0
2005-02-03 12:00:00,20.72,20.73,20.71,20.72,17400.0,20.72,20.73,20.71,20.72,17400.0
2005-02-03 12:30:00,20.72,20.77,20.72,20.72,50800.0,20.72,20.77,20.72,20.72,50800.0
2005-02-03 13:00:00,20.72,20.73,20.71,20.72,36400.0,20.72,20.73,20.71,20.72,36400.0
2005-02-03 13:30:00,20.73,20.75,20.72,20.74,39800.0,20.73,20.75,20.72,20.74,39800.0
2005-02-03 14:00:00,20.75,20.75,20.71,20.71,34000.0,20.75,20.75,20.71,20.71,34000.0
2005-02-03 14:30:00,20.71,20.71,20.7,20.7,74000.0,20.71,20.71,20.7,20.7,74000.0
2005-02-03 15:00:00,20.7,20.71,20.67,20.71,68800.0,20.7,20.71,20.67,20.71,68800.0
2005-02-03 15:30:00,20.71,20.72,20.68,20.71,135600.0,20.71,20.72,20.68,20.71,135600.0
2005-02-04 09:30:00,20.72,20.8,20.71,20.73,41600.0,20.72,20.8,20.71,20.73,41600.0
2005-02-04 10:00:00,20.73,20.75,20.69,20.7,67200.0,20.73,20.75,20.69,20.7,67200.0
2005-02-04 10:30:00,20.69,20.7,20.65,20.65,53400.0,20.69,20.7,20.65,20.65,53400.0
2005-02-04 11:00:00,20.66,20.66,20.63,20.64,64600.0,20.66,20.66,20.63,20.64,64600.0
2005-02-04 11:30:00,20.64,20.68,20.64,20.65,136800.0,20.64,20.68,20.64,20.65,136800.0
2005-02-04 12:00:00,20.65,20.65,20.64,20.65,49800.0,20.65,20.65,20.64,20.65,49800.0
2005-02-04 12:30:00,20.65,20.66,20.61,20.63,69600.0,20.65,20.66,20.61,20.63,69600.0
2005-02-04 13:00:00,20.63,20.68,20.61,20.61,96200.0,20.63,20.68,20.61,20.61,96200.0
2005-02-04 13:30:00,20.61,20.61,20.58,20.6,77200.0,20.61,20.61,20.58,20.6,77200.0
2005-02-04 14:00:00,20.6,20.64,20.6,20.62,189400.0,20.6,20.64,20.6,20.62,189400.0
2005-02-04 14:30:00,20.61,20.64,20.6,20.62,296000.0,20.61,20.64,20.6,20.62,296000.0
2005-02-04 15:00:00,20.63,20.65,20.62,20.65,163800.0,20.63,20.65,20.62,20.65,163800.0
2005-02-04 15:30:00,20.65,20.7,20.63,20.68,328600.0,20.65,20.7,20.63,20.68,328600.0
2005-02-07 09:30:00,20.75,20.75,20.59,20.64,152600.0,20.75,20.75,20.59,20.64,152600.0
2005-02-07 10:00:00,20.66,20.71,20.64,20.68,63000.0,20.66,20.71,20.64,20.68,63000.0
2005-02-07 10:30:00,20.68,20.71,20.65,20.7,52000.0,20.68,20.71,20.65,20.7,52000.0
2005-02-07 11:00:00,20.7,20.71,20.66,20.7,168800.0,20.7,20.71,20.66,20.7,168800.0
2005-02-07 11:30:00,20.7,20.72,20.69,20.7,92400.0,20.7,20.72,20.69,20.7,92400.0
2005-02-07 12:00:00,20.7,20.72,20.68,20.68,37000.0,20.7,20.72,20.68,20.68,37000.0
2005-02-07 12:30:00,20.68,20.68,20.66,20.67,30200.0,20.68,20.68,20.66,20.67,30200.0
2005-02-07 13:00:00,20.67,20.7,20.65,20.69,68000.0,20.67,20.7,20.65,20.69,68000.0
2005-02-07 13:30:00,20.69,20.69,20.65,20.67,18400.0,20.69,20.69,20.65,20.67,18400.0
2005-02-07 14:00:00,20.66,20.71,20.64,20.69,59400.0,20.66,20.71,20.64,20.69,59400.0
2005-02-07 14:30:00,20.7,20.7,20.67,20.69,336800.0,20.7,20.7,20.67,20.69,336800.0
2005-02-07 15:00:00,20.69,20.7,20.68,20.69,122200.0,20.69,20.7,20.68,20.69,122200.0
2005-02-07 15:30:00,20.69,20.71,20.63,20.65,172400.0,20.69,20.71,20.63,20.65,172400.0
2005-02-08 09:30:00,20.68,20.68,20.63,20.65,82600.0,20.68,20.68,20.63,20.65,82600.0
2005-02-08 10:00:00,20.65,20.73,20.64,20.67,83400.0,20.65,20.73,20.64,20.67,83400.0
2005-02-08 10:30:00,20.67,20.68,20.65,20.66,127400.0,20.67,20.68,20.65,20.66,127400.0
2005-02-08 11:00:00,20.66,20.69,20.65,20.68,92600.0,20.66,20.69,20.65,20.68,92600.0
2005-02-08 11:30:00,20.67,20.7,20.66,20.67,103000.0,20.67,20.7,20.66,20.67,103000.0
2005-02-08 12:00:00,20.67,20.68,20.65,20.65,63600.0,20.67,20.68,20.65,20.65,63600.0
2005-02-08 12:30:00,20.65,20.71,20.65,20.68,45800.0,20.65,20.71,20.65,20.68,45800.0
2005-02-08 13:00:00,20.68,20.73,20.67,20.7,35600.0,20.68,20.73,20.67,20.7,35600.0
2005-02-08 13:30:00,20.7,20.78,20.68,20.78,137200.0,20.7,20.78,20.68,20.78,137200.0
2005-02-08 14:00:00,20.78,20.79,20.74,20.79,46800.0,20.78,20.79,20.74,20.79,46800.0
2005-02-08 14:30:00,20.75,20.78,20.73,20.76,101200.0,20.75,20.78,20.73,20.76,101200.0
2005-02-08 15:00:00,20.75,20.77,20.68,20.73,120800.0,20.75,20.77,20.68,20.73,120800.0
2005-02-08 15:30:00,20.73,20.79,20.72,20.78,160800.0,20.73,20.79,20.72,20.78,160800.0
2005-02-09 09:30:00,20.77,21.03,20.3,20.99,386600.0,20.77,21.03,20.3,20.99,386600.0
2005-02-09 10:00:00,21.01,21.6,20.95,21.56,403000.0,21.01,21.6,20.95,21.56,403000.0
2005-02-09 10:30:00,21.56,21.56,21.13,21.13,277200.0,21.56,21.56,21.13,21.13,277200.0
2005-02-09 11:00:00,21.13,21.36,21.13,21.33,258400.0,21.13,21.36,21.13,21.33,258400.0
2005-02-09 11:30:00,21.33,21.55,21.27,21.49,172400.0,21.33,21.55,21.27,21.49,172400.0
2005-02-09 12:00:00,21.47,21.49,21.14,21.33,226200.0,21.47,21.49,21.14,21.33,226200.0
2005-02-09 12:30:00,21.31,21.45,21.28,21.36,76800.0,21.31,21.45,21.28,21.36,76800.0
2005-02-09 13:00:00,21.35,21.5,21.29,21.31,106400.0,21.35,21.5,21.29,21.31,106400.0
2005-02-09 13:30:00,21.31,21.42,21.3,21.33,90000.0,21.31,21.42,21.3,21.33,90000.0
2005-02-09 14:00:00,21.3,21.39,21.28,21.38,101200.0,21.3,21.39,21.28,21.38,101200.0
2005-02-09 14:30:00,21.4,21.4,21.31,21.33,127600.0,21.4,21.4,21.31,21.33,127600.0
2005-02-09 15:00:00,21.33,21.33,21.24,21.29,129200.0,21.33,21.33,21.24,21.29,129200.0
2005-02-09 15:30:00,21.29,21.3,21.14,21.22,190400.0,21.29,21.3,21.14,21.22,190400.0
2005-02-10 09:30:00,21.5,21.6,21.38,21.41,245200.0,21.5,21.6,21.38,21.41,245200.0
2005-02-10 10:00:00,21.41,21.48,21.41,21.43,199000.0,21.41,21.48,21.41,21.43,199000.0
2005-02-10 10:30:00,21.48,21.49,21.43,21.48,228400.0,21.48,21.49,21.43,21.48,228400.0
2005-02-10 11:00:00,21.47,21.54,21.45,21.53,276000.0,21.47,21.54,21.45,21.53,276000.0
2005-02-10 11:30:00,21.53,21.58,21.5,21.55,263400.0,21.53,21.58,21.5,21.55,263400.0
2005-02-10 12:00:00,21.56,21.75,21.54,21.62,229800.0,21.56,21.75,21.54,21.62,229800.0
2005-02-10 12:30:00,21.62,21.75,21.59,21.72,219800.0,21.62,21.75,21.59,21.72,219800.0
2005-02-10 13:00:00,21.71,21.91,21.71,21.8,305400.0,21.71,21.91,21.71,21.8,305400.0
2005-02-10 13:30:00,21.8,21.8,21.57,21.66,305000.0,21.8,21.8,21.57,21.66,305000.0
2005-02-10 14:00:00,21.67,21.73,21.67,21.68,316200.0,21.67,21.73,21.67,21.68,316200.0
2005-02-10 14:30:00,21.68,21.72,21.6,21.6,272000.0,21.68,21.72,21.6,21.6,272000.0
2005-02-10 15:00:00,21.61,21.61,21.57,21.6,400600.0,21.61,21.61,21.57,21.6,400600.0
2005-02-10 15:30:00,21.61,21.65,21.6,21.63,414400.0,21.61,21.65,21.6,21.63,414400.0
2005-02-11 09:30:00,21.7,21.93,21.67,21.83,1069800.0,21.7,21.93,21.67,21.83,1069800.0
2005-02-11 10:00:00,21.83,21.84,21.63,21.7,282800.0,21.83,21.84,21.63,21.7,282800.0
2005-02-11 10:30:00,21.71,21.81,21.7,21.77,317800.0,21.71,21.81,21.7,21.77,317800.0
2005-02-11 11:00:00,21.79,21.82,21.75,21.8,260200.0,21.79,21.82,21.75,21.8,260200.0
2005-02-11 11:30:00,21.8,21.83,21.79,21.79,191200.0,21.8,21.83,21.79,21.79,191200.0
2005-02-11 12:00:00,21.79,21.8,21.75,21.75,116800.0,21.79,21.8,21.75,21.75,116800.0
2005-02-11 12:30:00,21.76,21.78,21.75,21.76,370800.0,21.76,21.78,21.75,21.76,370800.0
2005-02-11 13:00:00,21.76,21.8,21.75,21.78,219400.0,21.76,21.8,21.75,21.78,219400.0
2005-02-11 13:30:00,21.78,21.8,21.75,21.79,127200.0,21.78,21.8,21.75,21.79,127200.0
2005-02-11 14:00:00,21.78,21.79,21.74,21.75,104400.0,21.78,21.79,21.74,21.75,104400.0
2005-02-11 14:30:00,21.75,21.8,21.74,21.75,212200.0,21.75,21.8,21.74,21.75,212200.0
2005-02-11 15:00:00,21.75,21.76,21.75,21.75,269600.0,21.75,21.76,21.75,21.75,269600.0
2005-02-11 15:30:00,21.75,21.79,21.73,21.78,278600.0,21.75,21.79,21.73,21.78,278600.0
2005-02-14 09:30:00,21.83,21.95,21.79,21.86,250000.0,21.83,21.95,21.79,21.86,250000.0
2005-02-14 10:00:00,21.86,21.88,21.84,21.86,216200.0,21.86,21.88,21.84,21.86,216200.0
2005-02-14 10:30:00,21.86,21.88,21.84,21.87,188400.0,21.86,21.88,21.84,21.87,188400.0
2005-02-14 11:00:00,21.88,21.9,21.86,21.9,128000.0,21.88,21.9,21.86,21.9,128000.0
2005-02-14 11:30:00,21.9,21.92,21.89,21.91,239400.0,21.9,21.92,21.89,21.91,239400.0
2005-02-14 12:00:00,21.9,21.95,21.9,21.95,152400.0,21.9,21.95,21.9,21.95,152400.0
2005-02-14 12:30:00,21.93,22.03,21.93,22.0,186800.0,21.93,22.03,21.93,22.0,186800.0
2005-02-14 13:00:00,22.03,22.03,21.97,22.0,111200.0,22.03,22.03,21.97,22.0,111200.0
2005-02-14 13:30:00,22.0,22.03,22.0,22.0,74000.0,22.0,22.03,22.0,22.0,74000.0
2005-02-14 14:00:00,22.0,22.02,21.98,22.02,56800.0,22.0,22.02,21.98,22.02,56800.0
2005-02-14 14:30:00,22.0,22.0,21.99,22.0,117200.0,22.0,22.0,21.99,22.0,117200.0
2005-02-14 15:00:00,22.0,22.0,21.93,21.95,84600.0,22.0,22.0,21.93,21.95,84600.0
2005-02-14 15:30:00,21.95,21.99,21.9,21.95,286600.0,21.95,21.99,21.9,21.95,286600.0
2005-02-15 09:30:00,21.89,21.89,21.7,21.75,104600.0,21.89,21.89,21.7,21.75,104600.0
2005-02-15 10:00:00,21.75,21.84,21.65,21.83,80800.0,21.75,21.84,21.65,21.83,80800.0
2005-02-15 10:30:00,21.84,21.86,21.8,21.85,68200.0,21.84,21.86,21.8,21.85,68200.0
2005-02-15 11:00:00,21.85,21.87,21.78,21.78,242000.0,21.85,21.87,21.78,21.78,242000.0
2005-02-15 11:30:00,21.78,21.78,21.73,21.75,73600.0,21.78,21.78,21.73,21.75,73600.0
2005-02-15 12:00:00,21.74,21.75,21.63,21.67,50000.0,21.74,21.75,21.63,21.67,50000.0
2005-02-15 12:30:00,21.67,21.7,21.63,21.65,45800.0,21.67,21.7,21.63,21.65,45800.0
2005-02-15 13:00:00,21.65,21.7,21.63,21.63,69600.0,21.65,21.7,21.63,21.63,69600.0
2005-02-15 13:30:00,21.64,21.67,21.58,21.63,44000.0,21.64,21.67,21.58,21.63,44000.0
2005-02-15 14:00:00,21.63,21.66,21.61,21.64,71200.0,21.63,21.66,21.61,21.64,71200.0
2005-02-15 14:30:00,21.64,21.67,21.62,21.63,52400.0,21.64,21.67,21.62,21.63,52400.0
2005-02-15 15:00:00,21.63,21.64,21.59,21.59,93200.0,21.63,21.64,21.59,21.59,93200.0
2005-02-15 15:30:00,21.58,21.59,21.55,21.56,128400.0,21.58,21.59,21.55,21.56,128400.0
2005-02-16 09:30:00,21.56,21.56,21.4,21.4,145000.0,21.56,21.56,21.4,21.4,145000.0
2005-02-16 10:00:00,21.4,21.5,21.4,21.47,124200.0,21.4,21.5,21.4,21.47,124200.0
2005-02-16 10:30:00,21.48,21.49,21.43,21.45,64200.0,21.48,21.49,21.43,21.45,64200.0
2005-02-16 11:00:00,21.45,21.48,21.34,21.36,70200.0,21.45,21.48,21.34,21.36,70200.0
2005-02-16 11:30:00,21.36,21.42,21.36,21.4,77200.0,21.36,21.42,21.36,21.4,77200.0
2005-02-16 12:00:00,21.4,21.4,21.33,21.34,61000.0,21.4,21.4,21.33,21.34,61000.0
2005-02-16 12:30:00,21.34,21.36,21.34,21.34,97000.0,21.34,21.36,21.34,21.34,97000.0
2005-02-16 13:00:00,21.34,21.39,21.33,21.33,83600.0,21.34,21.39,21.33,21.33,83600.0
2005-02-16 13:30:00,21.33,21.35,21.32,21.33,72000.0,21.33,21.35,21.32,21.33,72000.0
2005-02-16 14:00:00,21.33,21.38,21.33,21.38,120800.0,21.33,21.38,21.33,21.38,120800.0
2005-02-16 14:30:00,21.38,21.38,21.34,21.36,156400.0,21.38,21.38,21.34,21.36,156400.0
2005-02-16 15:00:00,21.36,21.42,21.32,21.36,107000.0,21.36,21.42,21.32,21.36,107000.0
2005-02-16 15:30:00,21.36,21.47,21.33,21.47,277400.0,21.36,21.47,21.33,21.47,277400.0
2005-02-17 09:30:00,21.03,21.6,20.48,21.25,669800.0,21.03,21.6,20.48,21.25,669800.0
2005-02-17 10:00:00,21.25,21.38,21.06,21.34,345600.0,21.25,21.38,21.06,21.34,345600.0
2005-02-17 10:30:00,21.34,21.34,21.14,21.18,175800.0,21.34,21.34,21.14,21.18,175800.0
2005-02-17 11:00:00,21.18,21.26,21.15,21.2,156200.0,21.18,21.26,21.15,21.2,156200.0
2005-02-17 11:30:00,21.2,21.22,21.1,21.1,102200.0,21.2,21.22,21.1,21.1,102200.0
2005-02-17 12:00:00,21.1,21.12,21.02,21.03,160400.0,21.1,21.12,21.02,21.03,160400.0
2005-02-17 12:30:00,21.03,21.34,21.03,21.32,136600.0,21.03,21.34,21.03,21.32,136600.0
2005-02-17 13:00:00,21.32,21.33,21.09,21.09,167800.0,21.32,21.33,21.09,21.09,167800.0
2005-02-17 13:30:00,21.1,21.22,21.1,21.13,93200.0,21.1,21.22,21.1,21.13,93200.0
2005-02-17 14:00:00,21.12,21.15,21.09,21.09,196000.0,21.12,21.15,21.09,21.09,196000.0
2005-02-17 14:30:00,21.09,21.15,21.05,21.08,187400.0,21.09,21.15,21.05,21.08,187400.0
2005-02-17 15:00:00,21.08,21.11,21.05,21.08,346000.0,21.08,21.11,21.05,21.08,346000.0
2005-02-17 15:30:00,21.08,21.19,21.08,21.13,363800.0,21.08,21.19,21.08,21.13,363800.0
2005-02-18 09:30:00,21.0,21.23,20.98,21.13,145000.0,21.0,21.23,20.98,21.13,145000.0
2005-02-18 10:00:00,21.13,21.15,21.06,21.08,38600.0,21.13,21.15,21.06,21.08,38600.0
2005-02-18 10:30:00,21.07,21.13,21.06,21.08,251800.0,21.07,21.13,21.06,21.08,251800.0
2005-02-18 11:00:00,21.08,21.09,21.03,21.05,147400.0,21.08,21.09,21.03,21.05,147400.0
2005-02-18 11:30:00,21.05,21.05,20.97,21.0,55400.0,21.05,21.05,20.97,21.0,55400.0
2005-02-18 12:00:00,21.0,21.02,20.93,20.97,111400.0,21.0,21.02,20.93,20.97,111400.0
2005-02-18 12:30:00,20.97,21.03,20.9,21.03,301800.0,20.97,21.03,20.9,21.03,301800.0
2005-02-18 13:00:00,21.03,21.06,20.92,20.92,81800.0,21.03,21.06,20.92,20.92,81800.0
2005-02-18 13:30:00,20.92,20.94,20.91,20.93,830400.0,20.92,20.94,20.91,20.93,830400.0
2005-02-18 14:00:00,20.93,21.02,20.91,21.02,367000.0,20.93,21.02,20.91,21.02,367000.0
2005-02-18 14:30:00,21.02,21.04,20.97,20.97,234200.0,21.02,21.04,20.97,20.97,234200.0
2005-02-18 15:00:00,20.96,21.03,20.96,21.01,146600.0,20.96,21.03,20.96,21.01,146600.0
2005-02-18 15:30:00,21.01,21.09,21.0,21.08,428600.0,21.01,21.09,21.0,21.08,428600.0
2005-02-22 09:30:00,20.98,21.0,20.9,20.9,405800.0,20.98,21.0,20.9,20.9,405800.0
2005-02-22 10:00:00,20.93,20.93,20.9,20.93,230600.0,20.93,20.93,20.9,20.93,230600.0
2005-02-22 10:30:00,20.93,20.94,20.85,20.89,206400.0,20.93,20.94,20.85,20.89,206400.0
2005-02-22 11:00:00,20.89,20.93,20.88,20.9,187400.0,20.89,20.93,20.88,20.9,187400.0
2005-02-22 11:30:00,20.9,20.92,20.9,20.92,172400.0,20.9,20.92,20.9,20.92,172400.0
2005-02-22 12:00:00,20.91,20.92,20.9,20.9,199800.0,20.91,20.92,20.9,20.9,199800.0
2005-02-22 12:30:00,20.91,20.91,20.69,20.69,191200.0,20.91,20.91,20.69,20.69,191200.0
2005-02-22 13:00:00,20.69,20.7,20.5,20.54,212200.0,20.69,20.7,20.5,20.54,212200.0
2005-02-22 13:30:00,20.55,20.68,20.53,20.65,123000.0,20.55,20.68,20.53,20.65,123000.0
2005-02-22 14:00:00,20.65,20.65,20.52,20.54,107200.0,20.65,20.65,20.52,20.54,107200.0
2005-02-22 14:30:00,20.54,20.61,20.54,20.6,187600.0,20.54,20.61,20.54,20.6,187600.0
2005-02-22 15:00:00,20.59,20.66,20.55,20.55,313600.0,20.59,20.66,20.55,20.55,313600.0
2005-02-22 15:30:00,20.55,20.65,20.55,20.65,391200.0,20.55,20.65,20.55,20.65,391200.0
2005-02-23 09:30:00,20.63,20.68,20.35,20.53,379600.0,20.63,20.68,20.35,20.53,379600.0
2005-02-23 10:00:00,20.53,20.56,20.53,20.55,166600.0,20.53,20.56,20.53,20.55,166600.0
2005-02-23 10:30:00,20.55,20.65,20.55,20.65,123800.0,20.55,20.65,20.55,20.65,123800.0
2005-02-23 11:00:00,20.65,20.66,20.6,20.63,189600.0,20.65,20.66,20.6,20.63,189600.0
2005-02-23 11:30:00,20.61,20.68,20.61,20.63,104000.0,20.61,20.68,20.61,20.63,104000.0
2005-02-23 12:00:00,20.64,20.65,20.6,20.61,67800.0,20.64,20.65,20.6,20.61,67800.0
2005-02-23 12:30:00,20.61,20.63,20.6,20.6,66000.0,20.61,20.63,20.6,20.6,66000.0
2005-02-23 13:00:00,20.61,20.7,20.61,20.68,119400.0,20.61,20.7,20.61,20.68,119400.0
2005-02-23 13:30:00,20.7,20.7,20.68,20.69,113800.0,20.7,20.7,20.68,20.69,113800.0
2005-02-23 14:00:00,20.69,20.71,20.68,20.71,85800.0,20.69,20.71,20.68,20.71,85800.0
2005-02-23 14:30:00,20.71,20.8,20.6,20.64,305800.0,20.71,20.8,20.6,20.64,305800.0
2005-02-23 15:00:00,20.65,20.75,20.64,20.71,125600.0,20.65,20.75,20.64,20.71,125600.0
2005-02-23 15:30:00,20.71,20.84,20.65,20.81,186200.0,20.71,20.84,20.65,20.81,186200.0
2005-02-24 09:30:00,20.81,20.9,20.73,20.89,391200.0,20.81,20.9,20.73,20.89,391200.0
2005-02-24 10:00:00,20.88,21.1,20.84,21.08,105800.0,20.88,21.1,20.84,21.08,105800.0
2005-02-24 10:30:00,21.08,21.15,20.91,20.93,117400.0,21.08,21.15,20.91,20.93,117400.0
2005-02-24 11:00:00,20.93,21.05,20.9,21.05,27600.0,20.93,21.05,20.9,21.05,27600.0
2005-02-24 11:30:00,21.04,21.11,21.01,21.11,87200.0,21.04,21.11,21.01,21.11,87200.0
2005-02-24 12:00:00,21.11,21.13,21.08,21.09,73800.0,21.11,21.13,21.08,21.09,73800.0
2005-02-24 12:30:00,21.09,21.09,21.08,21.08,56600.0,21.09,21.09,21.08,21.08,56600.0
2005-02-24 13:00:00,21.09,21.1,21.08,21.09,29400.0,21.09,21.1,21.08,21.09,29400.0
2005-02-24 13:30:00,21.08,21.09,21.02,21.07,66200.0,21.08,21.09,21.02,21.07,66200.0
2005-02-24 14:00:00,21.07,21.22,21.07,21.17,82000.0,21.07,21.22,21.07,21.17,82000.0
2005-02-24 14:30:00,21.17,21.17,21.11,21.13,217800.0,21.17,21.17,21.11,21.13,217800.0
2005-02-24 15:00:00,21.13,21.17,21.12,21.15,208200.0,21.13,21.17,21.12,21.15,208200.0
2005-02-24 15:30:00,21.15,21.15,21.1,21.13,197000.0,21.15,21.15,21.1,21.13,197000.0
2005-02-25 09:30:00,21.04,21.15,20.9,21.15,320400.0,21.04,21.15,20.9,21.15,320400.0
2005-02-25 10:00:00,21.15,21.18,21.13,21.18,164200.0,21.15,21.18,21.13,21.18,164200.0
2005-02-25 10:30:00,21.18,21.22,21.16,21.2,195400.0,21.18,21.22,21.16,21.2,195400.0
2005-02-25 11:00:00,21.2,21.22,21.18,21.22,102200.0,21.2,21.22,21.18,21.22,102200.0
2005-02-25 11:30:00,21.23,21.24,21.2,21.22,110400.0,21.23,21.24,21.2,21.22,110400.0
2005-02-25 12:00:00,21.22,21.33,21.22,21.26,70400.0,21.22,21.33,21.22,21.26,70400.0
2005-02-25 12:30:00,21.27,21.3,21.2,21.27,85000.0,21.27,21.3,21.2,21.27,85000.0
2005-02-25 13:00:00,21.25,21.27,21.2,21.23,92600.0,21.25,21.27,21.2,21.23,92600.0
2005-02-25 13:30:00,21.22,21.33,21.21,21.28,88800.0,21.22,21.33,21.21,21.28,88800.0
2005-02-25 14:00:00,21.29,21.3,21.2,21.23,101200.0,21.29,21.3,21.2,21.23,101200.0
2005-02-25 14:30:00,21.23,21.31,21.23,21.3,92400.0,21.23,21.31,21.23,21.3,92400.0
2005-02-25 15:00:00,21.31,21.33,21.25,21.3,108600.0,21.31,21.33,21.25,21.3,108600.0
2005-02-25 15:30:00,21.3,21.3,21.13,21.21,265800.0,21.3,21.3,21.13,21.21,265800.0
2005-02-28 09:30:00,21.13,21.14,20.92,21.05,114000.0,21.13,21.14,20.92,21.05,114000.0
2005-02-28 10:00:00,21.06,21.19,21.04,21.11,48200.0,21.06,21.19,21.04,21.11,48200.0
2005-02-28 10:30:00,21.11,21.17,21.1,21.13,25800.0,21.11,21.17,21.1,21.13,25800.0
2005-02-28 11:00:00,21.11,21.14,21.08,21.12,24400.0,21.11,21.14,21.08,21.12,24400.0
2005-02-28 11:30:00,21.11,21.11,21.06,21.06,33600.0,21.11,21.11,21.06,21.06,33600.0
2005-02-28 12:00:00,21.05,21.06,21.0,21.03,51000.0,21.05,21.06,21.0,21.03,51000.0
2005-02-28 12:30:00,21.04,21.05,21.0,21.04,23400.0,21.04,21.05,21.0,21.04,23400.0
2005-02-28 13:00:00,21.04,21.05,21.0,21.05,36800.0,21.04,21.05,21.0,21.05,36800.0
2005-02-28 13:30:00,21.06,21.08,21.0,21.05,74400.0,21.06,21.08,21.0,21.05,74400.0
2005-02-28 14:00:00,21.07,21.1,21.03,21.05,43200.0,21.07,21.1,21.03,21.05,43200.0
2005-02-28 14:30:00,21.06,21.1,21.03,21.07,62400.0,21.06,21.1,21.03,21.07,62400.0
2005-02-28 15:00:00,21.09,21.17,21.07,21.11,61000.0,21.09,21.17,21.07,21.11,61000.0
2005-02-28 15:30:00,21.1,21.23,21.1,21.14,96800.0,21.1,21.23,21.1,21.14,96800.0
2005-03-01 09:30:00,21.18,21.4,21.18,21.3,125200.0,21.18,21.4,21.18,21.3,125200.0
2005-03-01 10:00:00,21.3,21.38,21.29,21.35,77400.0,21.3,21.38,21.29,21.35,77400.0
2005-03-01 10:30:00,21.34,21.37,21.24,21.33,94200.0,21.34,21.37,21.24,21.33,94200.0
2005-03-01 11:00:00,21.33,21.33,21.28,21.32,54600.0,21.33,21.33,21.28,21.32,54600.0
2005-03-01 11:30:00,21.32,21.33,21.27,21.28,30600.0,21.32,21.33,21.27,21.28,30600.0
2005-03-01 12:00:00,21.27,21.3,21.23,21.3,32400.0,21.27,21.3,21.23,21.3,32400.0
2005-03-01 12:30:00,21.3,21.3,21.28,21.3,23600.0,21.3,21.3,21.28,21.3,23600.0
2005-03-01 13:00:00,21.3,21.32,21.29,21.29,70600.0,21.3,21.32,21.29,21.29,70600.0
2005-03-01 13:30:00,21.28,21.36,21.28,21.33,56200.0,21.28,21.36,21.28,21.33,56200.0
2005-03-01 14:00:00,21.33,21.34,21.3,21.3,44200.0,21.33,21.34,21.3,21.3,44200.0
2005-03-01 14:30:00,21.3,21.32,21.23,21.31,66600.0,21.3,21.32,21.23,21.31,66600.0
2005-03-01 15:00:00,21.32,21.35,21.25,21.31,64000.0,21.32,21.35,21.25,21.31,64000.0
2005-03-01 15:30:00,21.31,21.34,21.27,21.33,122000.0,21.31,21.34,21.27,21.33,122000.0
2005-03-02 09:30:00,21.13,21.15,21.08,21.13,103400.0,21.13,21.15,21.08,21.13,103400.0
2005-03-02 10:00:00,21.13,21.28,21.13,21.2,99200.0,21.13,21.28,21.13,21.2,99200.0
2005-03-02 10:30:00,21.21,21.27,21.15,21.23,58400.0,21.21,21.27,21.15,21.23,58400.0
2005-03-02 11:00:00,21.23,21.37,21.22,21.37,54000.0,21.23,21.37,21.22,21.37,54000.0
2005-03-02 11:30:00,21.38,21.52,21.38,21.5,63400.0,21.38,21.52,21.38,21.5,63400.0
2005-03-02 12:00:00,21.5,21.6,21.48,21.6,33800.0,21.5,21.6,21.48,21.6,33800.0
2005-03-02 12:30:00,21.61,21.65,21.47,21.48,35000.0,21.61,21.65,21.47,21.48,35000.0
2005-03-02 13:00:00,21.48,21.56,21.42,21.56,36200.0,21.48,21.56,21.42,21.56,36200.0
2005-03-02 13:30:00,21.58,21.65,21.55,21.65,171800.0,21.58,21.65,21.55,21.65,171800.0
2005-03-02 14:00:00,21.65,21.68,21.6,21.61,135000.0,21.65,21.68,21.6,21.61,135000.0
2005-03-02 14:30:00,21.61,21.63,21.54,21.56,88600.0,21.61,21.63,21.54,21.56,88600.0
2005-03-02 15:00:00,21.57,21.61,21.53,21.59,115800.0,21.57,21.61,21.53,21.59,115800.0
2005-03-02 15:30:00,21.58,21.62,21.51,21.6,144200.0,21.58,21.62,21.51,21.6,144200.0
2005-03-03 09:30:00,21.6,21.79,21.58,21.71,105600.0,21.6,21.79,21.58,21.71,105600.0
2005-03-03 10:00:00,21.74,21.77,21.7,21.72,81000.0,21.74,21.77,21.7,21.72,81000.0
2005-03-03 10:30:00,21.72,21.84,21.71,21.8,97400.0,21.72,21.84,21.71,21.8,97400.0
2005-03-03 11:00:00,21.82,21.83,21.75,21.8,81400.0,21.82,21.83,21.75,21.8,81400.0
2005-03-03 11:30:00,21.81,21.81,21.68,21.77,161400.0,21.81,21.81,21.68,21.77,161400.0
2005-03-03 12:00:00,21.78,21.88,21.78,21.83,134800.0,21.78,21.88,21.78,21.83,134800.0
2005-03-03 12:30:00,21.83,21.92,21.8,21.91,85400.0,21.83,21.92,21.8,21.91,85400.0
2005-03-03 13:00:00,21.92,21.96,21.9,21.91,144200.0,21.92,21.96,21.9,21.91,144200.0
2005-03-03 13:30:00,21.91,21.92,21.88,21.89,42400.0,21.91,21.92,21.88,21.89,42400.0
2005-03-03 14:00:00,21.89,21.96,21.88,21.96,118400.0,21.89,21.96,21.88,21.96,118400.0
2005-03-03 14:30:00,21.97,22.06,21.96,22.0,224000.0,21.97,22.06,21.96,22.0,224000.0
2005-03-03 15:00:00,22.01,22.12,22.0,22.11,307400.0,22.01,22.12,22.0,22.11,307400.0
2005-03-03 15:30:00,22.11,22.11,22.02,22.03,309000.0,22.11,22.11,22.02,22.03,309000.0
2005-03-04 09:30:00,22.1,22.13,22.04,22.08,119000.0,22.1,22.13,22.04,22.08,119000.0
2005-03-04 10:00:00,22.07,22.07,22.04,22.05,45800.0,22.07,22.07,22.04,22.05,45800.0
2005-03-04 10:30:00,22.04,22.07,22.03,22.05,60600.0,22.04,22.07,22.03,22.05,60600.0
2005-03-04 11:00:00,22.05,22.05,22.0,22.02,59400.0,22.05,22.05,22.0,22.02,59400.0
2005-03-04 11:30:00,22.02,22.02,21.97,22.0,51600.0,22.02,22.02,21.97,22.0,51600.0
2005-03-04 12:00:00,22.0,22.0,21.85,21.89,46000.0,22.0,22.0,21.85,21.89,46000.0
2005-03-04 12:30:00,21.89,21.92,21.85,21.92,92000.0,21.89,21.92,21.85,21.92,92000.0
2005-03-04 13:00:00,21.93,21.97,21.89,21.89,43400.0,21.93,21.97,21.89,21.89,43400.0
2005-03-04 13:30:00,21.89,21.92,21.85,21.92,63000.0,21.89,21.92,21.85,21.92,63000.0
2005-03-04 14:00:00,21.92,21.92,21.87,21.88,59400.0,21.92,21.92,21.87,21.88,59400.0
2005-03-04 14:30:00,21.88,21.88,21.73,21.8,118200.0,21.88,21.88,21.73,21.8,118200.0
2005-03-04 15:00:00,21.8,21.93,21.78,21.93,143000.0,21.8,21.93,21.78,21.93,143000.0
2005-03-04 15:30:00,21.93,22.04,21.85,22.0,407200.0,21.93,22.04,21.85,22.0,407200.0
2005-03-07 09:30:00,21.5,21.5,21.01,21.42,656800.0,21.5,21.5,21.01,21.42,656800.0
2005-03-07 10:00:00,21.41,21.68,21.38,21.45,435000.0,21.41,21.68,21.38,21.45,435000.0
2005-03-07 10:30:00,21.46,21.54,21.33,21.41,184600.0,21.46,21.54,21.33,21.41,184600.0
2005-03-07 11:00:00,21.41,21.48,21.3,21.46,124800.0,21.41,21.48,21.3,21.46,124800.0
2005-03-07 11:30:00,21.45,21.45,21.15,21.18,161200.0,21.45,21.45,21.15,21.18,161200.0
2005-03-07 12:00:00,21.22,21.32,21.14,21.29,139800.0,21.22,21.32,21.14,21.29,139800.0
2005-03-07 12:30:00,21.3,21.33,21.28,21.28,95400.0,21.3,21.33,21.28,21.28,95400.0
2005-03-07 13:00:00,21.26,21.27,21.2,21.22,48000.0,21.26,21.27,21.2,21.22,48000.0
2005-03-07 13:30:00,21.2,21.21,21.08,21.2,75800.0,21.2,21.21,21.08,21.2,75800.0
2005-03-07 14:00:00,21.21,21.25,21.15,21.15,60400.0,21.21,21.25,21.15,21.15,60400.0
2005-03-07 14:30:00,21.15,21.21,21.1,21.16,93600.0,21.15,21.21,21.1,21.16,93600.0
2005-03-07 15:00:00,21.17,21.2,21.11,21.18,115800.0,21.17,21.2,21.11,21.18,115800.0
2005-03-07 15:30:00,21.18,21.18,20.95,21.06,260400.0,21.18,21.18,20.95,21.06,260400.0
2005-03-08 09:30:00,20.85,20.95,20.73,20.81,407000.0,20.85,20.95,20.73,20.81,407000.0
2005-03-08 10:00:00,20.81,20.95,20.8,20.82,220600.0,20.81,20.95,20.8,20.82,220600.0
2005-03-08 10:30:00,20.83,20.86,20.79,20.79,183400.0,20.83,20.86,20.79,20.79,183400.0
2005-03-08 11:00:00,20.79,20.85,20.78,20.85,130800.0,20.79,20.85,20.78,20.85,130800.0
2005-03-08 11:30:00,20.85,20.86,20.8,20.82,98800.0,20.85,20.86,20.8,20.82,98800.0
2005-03-08 12:00:00,20.81,20.86,20.75,20.84,95600.0,20.81,20.86,20.75,20.84,95600.0
2005-03-08 12:30:00,20.84,20.88,20.77,20.88,39600.0,20.84,20.88,20.77,20.88,39600.0
2005-03-08 13:00:00,20.85,20.9,20.75,20.8,48200.0,20.85,20.9,20.75,20.8,48200.0
2005-03-08 13:30:00,20.81,20.81,20.75,20.77,46400.0,20.81,20.81,20.75,20.77,46400.0
2005-03-08 14:00:00,20.76,20.86,20.75,20.86,51400.0,20.76,20.86,20.75,20.86,51400.0
2005-03-08 14:30:00,20.86,20.99,20.85,20.92,179000.0,20.86,20.99,20.85,20.92,179000.0
2005-03-08 15:00:00,20.92,20.96,20.88,20.93,49000.0,20.92,20.96,20.88,20.93,49000.0
2005-03-08 15:30:00,20.93,20.97,20.77,20.84,114400.0,20.93,20.97,20.77,20.84,114400.0
2005-03-09 09:30:00,20.86,20.92,20.65,20.73,68600.0,20.86,20.92,20.65,20.73,68600.0
2005-03-09 10:00:00,20.73,20.77,20.6,20.75,91600.0,20.73,20.77,20.6,20.75,91600.0
2005-03-09 10:30:00,20.76,20.9,20.75,20.89,47200.0,20.76,20.9,20.75,20.89,47200.0
2005-03-09 11:00:00,20.9,20.98,20.9,20.92,81400.0,20.9,20.98,20.9,20.92,81400.0
2005-03-09 11:30:00,20.92,20.92,20.85,20.9,67800.0,20.92,20.92,20.85,20.9,67800.0
2005-03-09 12:00:00,20.9,20.98,20.9,20.92,85600.0,20.9,20.98,20.9,20.92,85600.0
2005-03-09 12:30:00,20.92,20.96,20.83,20.86,85200.0,20.92,20.96,20.83,20.86,85200.0
2005-03-09 13:00:00,20.86,20.91,20.82,20.84,70400.0,20.86,20.91,20.82,20.84,70400.0
2005-03-09 13:30:00,20.85,20.93,20.85,20.9,77400.0,20.85,20.93,20.85,20.9,77400.0
2005-03-09 14:00:00,20.92,20.99,20.79,20.81,63800.0,20.92,20.99,20.79,20.81,63800.0
2005-03-09 14:30:00,20.82,20.95,20.82,20.9,113800.0,20.82,20.95,20.82,20.9,113800.0
2005-03-09 15:00:00,20.9,20.98,20.88,20.92,87400.0,20.9,20.98,20.88,20.92,87400.0
2005-03-09 15:30:00,20.92,20.93,20.73,20.84,142800.0,20.92,20.93,20.73,20.84,142800.0
2005-03-10 09:30:00,20.8,20.91,20.8,20.85,24200.0,20.8,20.91,20.8,20.85,24200.0
2005-03-10 10:00:00,20.85,20.85,20.78,20.8,33400.0,20.85,20.85,20.78,20.8,33400.0
2005-03-10 10:30:00,20.82,20.85,20.75,20.79,52200.0,20.82,20.85,20.75,20.79,52200.0
2005-03-10 11:00:00,20.79,20.81,20.78,20.78,40000.0,20.79,20.81,20.78,20.78,40000.0
2005-03-10 11:30:00,20.78,20.89,20.71,20.88,111600.0,20.78,20.89,20.71,20.88,111600.0
2005-03-10 12:00:00,20.88,20.88,20.79,20.8,23000.0,20.88,20.88,20.79,20.8,23000.0
2005-03-10 12:30:00,20.8,20.83,20.78,20.83,23000.0,20.8,20.83,20.78,20.83,23000.0
2005-03-10 13:00:00,20.83,20.84,20.78,20.82,47400.0,20.83,20.84,20.78,20.82,47400.0
2005-03-10 13:30:00,20.82,20.85,20.81,20.83,28800.0,20.82,20.85,20.81,20.83,28800.0
2005-03-10 14:00:00,20.83,20.83,20.75,20.76,39000.0,20.83,20.83,20.75,20.76,39000.0
2005-03-10 14:30:00,20.76,20.89,20.76,20.89,106400.0,20.76,20.89,20.76,20.89,106400.0
2005-03-10 15:00:00,20.89,20.91,20.89,20.91,137400.0,20.89,20.91,20.89,20.91,137400.0
2005-03-10 15:30:00,20.91,20.91,20.86,20.88,125400.0,20.91,20.91,20.86,20.88,125400.0
2005-03-11 09:30:00,20.75,20.9,20.66,20.85,165000.0,20.75,20.9,20.66,20.85,165000.0
2005-03-11 10:00:00,20.85,20.91,20.68,20.69,83000.0,20.85,20.91,20.68,20.69,83000.0
2005-03-11 10:30:00,20.72,20.73,20.45,20.59,137600.0,20.72,20.73,20.45,20.59,137600.0
2005-03-11 11:00:00,20.59,20.63,20.55,20.62,86400.0,20.59,20.63,20.55,20.62,86400.0
2005-03-11 11:30:00,20.61,20.61,20.5,20.6,86200.0,20.61,20.61,20.5,20.6,86200.0
2005-03-11 12:00:00,20.6,20.69,20.47,20.55,80400.0,20.6,20.69,20.47,20.55,80400.0
2005-03-11 12:30:00,20.53,20.53,20.43,20.43,59800.0,20.53,20.53,20.43,20.43,59800.0
2005-03-11 13:00:00,20.43,20.67,20.43,20.67,152800.0,20.43,20.67,20.43,20.67,152800.0
2005-03-11 13:30:00,20.67,20.75,20.6,20.64,106600.0,20.67,20.75,20.6,20.64,106600.0
2005-03-11 14:00:00,20.64,20.67,20.51,20.52,142000.0,20.64,20.67,20.51,20.52,142000.0
2005-03-11 14:30:00,20.53,20.63,20.5,20.57,66000.0,20.53,20.63,20.5,20.57,66000.0
2005-03-11 15:00:00,20.57,20.59,20.51,20.55,515000.0,20.57,20.59,20.51,20.55,515000.0
2005-03-11 15:30:00,20.55,20.57,20.51,20.52,191800.0,20.55,20.57,20.51,20.52,191800.0
2005-03-14 09:30:00,20.55,20.61,20.5,20.55,96000.0,20.55,20.61,20.5,20.55,96000.0
2005-03-14 10:00:00,20.55,20.59,20.51,20.59,132200.0,20.55,20.59,20.51,20.59,132200.0
2005-03-14 10:30:00,20.59,20.74,20.59,20.74,73000.0,20.59,20.74,20.59,20.74,73000.0
2005-03-14 11:00:00,20.74,20.8,20.73,20.73,85000.0,20.74,20.8,20.73,20.73,85000.0
2005-03-14 11:30:00,20.74,20.75,20.7,20.73,1240800.0,20.74,20.75,20.7,20.73,1240800.0
2005-03-14 12:00:00,20.73,20.88,20.73,20.86,73800.0,20.73,20.88,20.73,20.86,73800.0
2005-03-14 12:30:00,20.87,21.07,20.87,21.01,83600.0,20.87,21.07,20.87,21.01,83600.0
2005-03-14 13:00:00,21.01,21.05,20.85,20.86,145800.0,21.01,21.05,20.85,20.86,145800.0
2005-03-14 13:30:00,20.89,20.95,20.88,20.92,51600.0,20.89,20.95,20.88,20.92,51600.0
2005-03-14 14:00:00,20.93,21.0,20.93,20.97,99400.0,20.93,21.0,20.93,20.97,99400.0
2005-03-14 14:30:00,20.98,20.99,20.91,20.97,57600.0,20.98,20.99,20.91,20.97,57600.0
2005-03-14 15:00:00,20.98,21.07,20.97,21.06,64400.0,20.98,21.07,20.97,21.06,64400.0
2005-03-14 15:30:00,21.06,21.14,21.02,21.06,158600.0,21.06,21.14,21.02,21.06,158600.0
2005-03-15 09:30:00,21.0,21.25,20.95,21.17,95400.0,21.0,21.25,20.95,21.17,95400.0
2005-03-15 10:00:00,21.17,21.24,21.11,21.14,50800.0,21.17,21.24,21.11,21.14,50800.0
2005-03-15 10:30:00,21.14,21.14,21.08,21.1,32200.0,21.14,21.14,21.08,21.1,32200.0
2005-03-15 11:00:00,21.1,21.12,21.04,21.06,145400.0,21.1,21.12,21.04,21.06,145400.0
2005-03-15 11:30:00,21.06,21.1,21.04,21.07,73000.0,21.06,21.1,21.04,21.07,73000.0
2005-03-15 12:00:00,21.06,21.08,21.03,21.05,24000.0,21.06,21.08,21.03,21.05,24000.0
2005-03-15 12:30:00,21.05,21.08,21.03,21.08,70800.0,21.05,21.08,21.03,21.08,70800.0
2005-03-15 13:00:00,21.08,21.13,21.07,21.13,41200.0,21.08,21.13,21.07,21.13,41200.0
2005-03-15 13:30:00,21.13,21.13,21.07,21.11,63000.0,21.13,21.13,21.07,21.11,63000.0
2005-03-15 14:00:00,21.11,21.18,21.1,21.13,110400.0,21.11,21.18,21.1,21.13,110400.0
2005-03-15 14:30:00,21.13,21.18,21.13,21.18,77800.0,21.13,21.18,21.13,21.18,77800.0
2005-03-15 15:00:00,21.18,21.2,21.16,21.2,122800.0,21.18,21.2,21.16,21.2,122800.0
2005-03-15 15:30:00,21.2,21.21,21.13,21.13,118800.0,21.2,21.21,21.13,21.13,118800.0
2005-03-16 09:30:00,21.11,21.21,20.97,20.98,95600.0,21.11,21.21,20.97,20.98,95600.0
2005-03-16 10:00:00,20.98,21.03,20.97,21.0,74000.0,20.98,21.03,20.97,21.0,74000.0
2005-03-16 10:30:00,21.0,21.03,20.98,20.98,74600.0,21.0,21.03,20.98,20.98,74600.0
2005-03-16 11:00:00,20.98,20.98,20.85,20.88,53200.0,20.98,20.98,20.85,20.88,53200.0
2005-03-16 11:30:00,20.89,20.91,20.88,20.91,69400.0,20.89,20.91,20.88,20.91,69400.0
2005-03-16 12:00:00,20.9,20.91,20.88,20.88,24600.0,20.9,20.91,20.88,20.88,24600.0
2005-03-16 12:30:00,20.88,20.89,20.88,20.88,107000.0,20.88,20.89,20.88,20.88,107000.0
2005-03-16 13:00:00,20.87,20.89,20.85,20.88,187000.0,20.87,20.89,20.85,20.88,187000.0
2005-03-16 13:30:00,20.86,20.86,20.77,20.8,78600.0,20.86,20.86,20.77,20.8,78600.0
2005-03-16 14:00:00,20.8,20.83,20.79,20.82,15000.0,20.8,20.83,20.79,20.82,15000.0
2005-03-16 14:30:00,20.81,20.93,20.76,20.9,142000.0,20.81,20.93,20.76,20.9,142000.0
2005-03-16 15:00:00,20.9,20.95,20.81,20.81,86000.0,20.9,20.95,20.81,20.81,86000.0
2005-03-16 15:30:00,20.8,20.95,20.8,20.88,105200.0,20.8,20.95,20.8,20.88,105200.0
2005-03-17 09:30:00,20.89,20.93,20.84,20.91,28000.0,20.89,20.93,20.84,20.91,28000.0
2005-03-17 10:00:00,20.92,20.97,20.91,20.94,48400.0,20.92,20.97,20.91,20.94,48400.0
2005-03-17 10:30:00,20.94,20.96,20.93,20.96,39000.0,20.94,20.96,20.93,20.96,39000.0
2005-03-17 11:00:00,20.96,20.99,20.93,20.94,40000.0,20.96,20.99,20.93,20.94,40000.0
2005-03-17 11:30:00,20.94,21.0,20.94,21.0,41600.0,20.94,21.0,20.94,21.0,41600.0
2005-03-17 12:00:00,21.0,21.0,20.96,20.97,39400.0,21.0,21.0,20.96,20.97,39400.0
2005-03-17 12:30:00,20.96,21.0,20.96,20.98,23200.0,20.96,21.0,20.96,20.98,23200.0
2005-03-17 13:00:00,20.98,20.98,20.92,20.92,20400.0,20.98,20.98,20.92,20.92,20400.0
2005-03-17 13:30:00,20.93,20.98,20.93,20.97,29600.0,20.93,20.98,20.93,20.97,29600.0
2005-03-17 14:00:00,20.98,20.98,20.9,20.93,65400.0,20.98,20.98,20.9,20.93,65400.0
2005-03-17 14:30:00,20.93,20.95,20.89,20.95,52800.0,20.93,20.95,20.89,20.95,52800.0
2005-03-17 15:00:00,20.95,21.03,20.94,21.02,59400.0,20.95,21.03,20.94,21.02,59400.0
2005-03-17 15:30:00,21.03,21.1,20.9,20.93,144600.0,21.03,21.1,20.9,20.93,144600.0
2005-03-18 09:30:00,20.98,20.98,20.88,20.88,12000.0,20.98,20.98,20.88,20.88,12000.0
2005-03-18 10:00:00,20.86,20.86,20.7,20.83,80000.0,20.86,20.86,20.7,20.83,80000.0
2005-03-18 10:30:00,20.83,20.83,20.77,20.8,26200.0,20.83,20.83,20.77,20.8,26200.0
2005-03-18 11:00:00,20.8,20.82,20.8,20.82,29600.0,20.8,20.82,20.8,20.82,29600.0
2005-03-18 11:30:00,20.82,20.83,20.75,20.82,123400.0,20.82,20.83,20.75,20.82,123400.0
2005-03-18 12:00:00,20.82,20.86,20.82,20.83,21400.0,20.82,20.86,20.82,20.83,21400.0
2005-03-18 12:30:00,20.81,20.84,20.81,20.83,12000.0,20.81,20.84,20.81,20.83,12000.0
2005-03-18 13:00:00,20.82,20.88,20.75,20.86,51200.0,20.82,20.88,20.75,20.86,51200.0
2005-03-18 13:30:00,20.87,20.87,20.81,20.83,20600.0,20.87,20.87,20.81,20.83,20600.0
2005-03-18 14:00:00,20.84,20.88,20.84,20.88,37200.0,20.84,20.88,20.84,20.88,37200.0
2005-03-18 14:30:00,20.88,20.88,20.85,20.86,26800.0,20.88,20.88,20.85,20.86,26800.0
2005-03-18 15:00:00,20.86,20.99,20.86,20.99,43000.0,20.86,20.99,20.86,20.99,43000.0
2005-03-18 15:30:00,20.99,21.04,20.93,20.98,65200.0,20.99,21.04,20.93,20.98,65200.0
2005-03-21 09:30:00,20.98,20.98,20.75,20.81,94200.0,20.98,20.98,20.75,20.81,94200.0
2005-03-21 10:00:00,20.8,20.8,20.64,20.73,86600.0,20.8,20.8,20.64,20.73,86600.0
2005-03-21 10:30:00,20.71,20.78,20.67,20.78,25200.0,20.71,20.78,20.67,20.78,25200.0
2005-03-21 11:00:00,20.78,20.83,20.78,20.82,45600.0,20.78,20.83,20.78,20.82,45600.0
2005-03-21 11:30:00,20.81,20.91,20.78,20.9,38400.0,20.81,20.91,20.78,20.9,38400.0
2005-03-21 12:00:00,20.9,20.94,20.9,20.94,20000.0,20.9,20.94,20.9,20.94,20000.0
2005-03-21 12:30:00,20.93,20.97,20.93,20.96,20000.0,20.93,20.97,20.93,20.96,20000.0
2005-03-21 13:00:00,20.96,20.99,20.96,20.97,31400.0,20.96,20.99,20.96,20.97,31400.0
2005-03-21 13:30:00,20.97,21.0,20.96,21.0,33600.0,20.97,21.0,20.96,21.0,33600.0
2005-03-21 14:00:00,21.0,21.0,20.97,20.98,64200.0,21.0,21.0,20.97,20.98,64200.0
2005-03-21 14:30:00,20.96,21.09,20.96,21.07,51400.0,20.96,21.09,20.96,21.07,51400.0
2005-03-21 15:00:00,21.07,21.07,20.96,21.06,41800.0,21.07,21.07,20.96,21.06,41800.0
2005-03-21 15:30:00,21.05,21.06,21.0,21.03,62800.0,21.05,21.06,21.0,21.03,62800.0
2005-03-22 09:30:00,20.94,21.1,20.94,21.06,66800.0,20.94,21.1,20.94,21.06,66800.0
2005-03-22 10:00:00,21.06,21.11,21.01,21.1,83600.0,21.06,21.11,21.01,21.1,83600.0
2005-03-22 10:30:00,21.1,21.12,21.07,21.1,67600.0,21.1,21.12,21.07,21.1,67600.0
2005-03-22 11:00:00,21.12,21.13,20.95,20.96,55400.0,21.12,21.13,20.95,20.96,55400.0
2005-03-22 11:30:00,20.95,20.97,20.93,20.94,33800.0,20.95,20.97,20.93,20.94,33800.0
2005-03-22 12:00:00,20.95,20.96,20.9,20.93,35800.0,20.95,20.96,20.9,20.93,35800.0
2005-03-22 12:30:00,20.93,20.95,20.87,20.89,42600.0,20.93,20.95,20.87,20.89,42600.0
2005-03-22 13:00:00,20.89,20.98,20.88,20.95,86200.0,20.89,20.98,20.88,20.95,86200.0
2005-03-22 13:30:00,20.96,21.02,20.94,21.0,109400.0,20.96,21.02,20.94,21.0,109400.0
2005-03-22 14:00:00,21.0,21.08,21.0,21.0,77800.0,21.0,21.08,21.0,21.0,77800.0
2005-03-22 14:30:00,21.0,21.05,20.86,20.96,229000.0,21.0,21.05,20.86,20.96,229000.0
2005-03-22 15:00:00,20.96,20.96,20.85,20.92,167800.0,20.96,20.96,20.85,20.92,167800.0
2005-03-22 15:30:00,20.92,20.97,20.84,20.9,294800.0,20.92,20.97,20.84,20.9,294800.0
2005-03-23 09:30:00,20.9,20.9,20.68,20.77,98200.0,20.9,20.9,20.68,20.77,98200.0
2005-03-23 10:00:00,20.77,20.85,20.75,20.77,99000.0,20.77,20.85,20.75,20.77,99000.0
2005-03-23 10:30:00,20.77,20.9,20.77,20.9,55000.0,20.77,20.9,20.77,20.9,55000.0
2005-03-23 11:00:00,20.9,20.98,20.89,20.98,53800.0,20.9,20.98,20.89,20.98,53800.0
2005-03-23 11:30:00,20.98,21.03,20.98,21.02,96600.0,20.98,21.03,20.98,21.02,96600.0
2005-03-23 12:00:00,21.02,21.06,21.02,21.03,50400.0,21.02,21.06,21.02,21.03,50400.0
2005-03-23 12:30:00,21.03,21.03,20.99,21.0,63600.0,21.03,21.03,20.99,21.0,63600.0
2005-03-23 13:00:00,21.0,21.0,20.95,21.0,32800.0,21.0,21.0,20.95,21.0,32800.0
2005-03-23 13:30:00,21.0,21.02,20.99,21.0,42600.0,21.0,21.02,20.99,21.0,42600.0
2005-03-23 14:00:00,21.0,21.02,20.99,21.0,49800.0,21.0,21.02,20.99,21.0,49800.0
2005-03-23 14:30:00,21.0,21.05,20.92,21.04,81400.0,21.0,21.05,20.92,21.04,81400.0
2005-03-23 15:00:00,21.05,21.05,20.98,21.03,114000.0,21.05,21.05,20.98,21.03,114000.0
2005-03-23 15:30:00,21.03,21.05,21.0,21.03,155800.0,21.03,21.05,21.0,21.03,155800.0
2005-03-24 09:30:00,20.98,21.0,20.87,20.91,302400.0,20.98,21.0,20.87,20.91,302400.0
2005-03-24 10:00:00,20.93,20.98,20.91,20.96,118600.0,20.93,20.98,20.91,20.96,118600.0
2005-03-24 10:30:00,20.96,21.03,20.96,21.03,138200.0,20.96,21.03,20.96,21.03,138200.0
2005-03-24 11:00:00,21.03,21.08,20.99,21.0,60200.0,21.03,21.08,20.99,21.0,60200.0
2005-03-24 11:30:00,21.0,21.01,20.98,21.0,77200.0,21.0,21.01,20.98,21.0,77200.0
2005-03-24 12:00:00,21.0,21.02,20.95,20.99,43200.0,21.0,21.02,20.95,20.99,43200.0
2005-03-24 12:30:00,21.0,21.03,20.99,21.0,52000.0,21.0,21.03,20.99,21.0,52000.0
2005-03-24 13:00:00,21.0,21.02,20.99,20.99,27400.0,21.0,21.02,20.99,20.99,27400.0
2005-03-24 13:30:00,20.99,21.01,20.97,21.0,30600.0,20.99,21.01,20.97,21.0,30600.0
2005-03-24 14:00:00,21.0,21.02,20.98,21.0,98600.0,21.0,21.02,20.98,21.0,98600.0
2005-03-24 14:30:00,21.0,21.03,20.99,21.01,47400.0,21.0,21.03,20.99,21.01,47400.0
2005-03-24 15:00:00,21.02,21.03,20.93,21.0,87600.0,21.02,21.03,20.93,21.0,87600.0
2005-03-24 15:30:00,21.0,21.03,20.93,20.95,147400.0,21.0,21.03,20.93,20.95,147400.0
2005-03-28 09:30:00,20.7,20.77,20.66,20.75,138800.0,20.7,20.77,20.66,20.75,138800.0
2005-03-28 10:00:00,20.75,20.83,20.75,20.81,37800.0,20.75,20.83,20.75,20.81,37800.0
2005-03-28 10:30:00,20.79,20.82,20.78,20.79,16200.0,20.79,20.82,20.78,20.79,16200.0
2005-03-28 11:00:00,20.79,20.79,20.69,20.72,33600.0,20.79,20.79,20.69,20.72,33600.0
2005-03-28 11:30:00,20.72,20.72,20.65,20.67,24000.0,20.72,20.72,20.65,20.67,24000.0
2005-03-28 12:00:00,20.67,20.73,20.66,20.71,44200.0,20.67,20.73,20.66,20.71,44200.0
2005-03-28 12:30:00,20.71,20.73,20.65,20.68,43600.0,20.71,20.73,20.65,20.68,43600.0
2005-03-28 13:00:00,20.68,20.7,20.66,20.66,29400.0,20.68,20.7,20.66,20.66,29400.0
2005-03-28 13:30:00,20.66,20.73,20.65,20.73,60000.0,20.66,20.73,20.65,20.73,60000.0
2005-03-28 14:00:00,20.73,20.73,20.71,20.73,21400.0,20.73,20.73,20.71,20.73,21400.0
2005-03-28 14:30:00,20.74,20.75,20.69,20.7,36400.0,20.74,20.75,20.69,20.7,36400.0
2005-03-28 15:00:00,20.68,20.75,20.68,20.75,39600.0,20.68,20.75,20.68,20.75,39600.0
2005-03-28 15:30:00,20.75,20.75,20.69,20.7,89000.0,20.75,20.75,20.69,20.7,89000.0
2005-03-29 09:30:00,20.73,20.75,20.52,20.68,139200.0,20.73,20.75,20.52,20.68,139200.0
2005-03-29 10:00:00,20.68,20.75,20.68,20.7,146600.0,20.68,20.75,20.68,20.7,146600.0
2005-03-29 10:30:00,20.69,20.73,20.64,20.73,82200.0,20.69,20.73,20.64,20.73,82200.0
2005-03-29 11:00:00,20.71,20.73,20.65,20.72,75600.0,20.71,20.73,20.65,20.72,75600.0
2005-03-29 11:30:00,20.7,20.72,20.68,20.7,49800.0,20.7,20.72,20.68,20.7,49800.0
2005-03-29 12:00:00,20.68,20.73,20.68,20.73,46800.0,20.68,20.73,20.68,20.73,46800.0
2005-03-29 12:30:00,20.73,20.73,20.68,20.68,110400.0,20.73,20.73,20.68,20.68,110400.0
2005-03-29 13:00:00,20.68,20.72,20.68,20.72,53600.0,20.68,20.72,20.68,20.72,53600.0
2005-03-29 13:30:00,20.72,20.75,20.59,20.6,68600.0,20.72,20.75,20.59,20.6,68600.0
2005-03-29 14:00:00,20.6,20.63,20.6,20.62,60800.0,20.6,20.63,20.6,20.62,60800.0
2005-03-29 14:30:00,20.62,20.65,20.61,20.64,97000.0,20.62,20.65,20.61,20.64,97000.0
2005-03-29 15:00:00,20.61,20.65,20.6,20.62,82800.0,20.61,20.65,20.6,20.62,82800.0
2005-03-29 15:30:00,20.63,20.64,20.56,20.63,241200.0,20.63,20.64,20.56,20.63,241200.0
2005-03-30 09:30:00,20.6,20.65,20.58,20.65,75800.0,20.6,20.65,20.58,20.65,75800.0
2005-03-30 10:00:00,20.65,20.67,20.61,20.64,87200.0,20.65,20.67,20.61,20.64,87200.0
2005-03-30 10:30:00,20.61,20.75,20.57,20.66,81800.0,20.61,20.75,20.57,20.66,81800.0
2005-03-30 11:00:00,20.67,20.75,20.67,20.71,29600.0,20.67,20.75,20.67,20.71,29600.0
2005-03-30 11:30:00,20.71,20.82,20.7,20.82,41600.0,20.71,20.82,20.7,20.82,41600.0
2005-03-30 12:00:00,20.8,20.97,20.8,20.97,81400.0,20.8,20.97,20.8,20.97,81400.0
2005-03-30 12:30:00,20.96,21.0,20.95,20.97,74200.0,20.96,21.0,20.95,20.97,74200.0
2005-03-30 13:00:00,20.97,20.99,20.95,20.99,28400.0,20.97,20.99,20.95,20.99,28400.0
2005-03-30 13:30:00,20.99,21.0,20.92,20.92,39400.0,20.99,21.0,20.92,20.92,39400.0
2005-03-30 14:00:00,20.95,21.0,20.93,20.95,52200.0,20.95,21.0,20.93,20.95,52200.0
2005-03-30 14:30:00,20.94,20.96,20.88,20.91,161800.0,20.94,20.96,20.88,20.91,161800.0
2005-03-30 15:00:00,20.91,20.93,20.91,20.92,44800.0,20.91,20.93,20.91,20.92,44800.0
2005-03-30 15:30:00,20.91,20.93,20.87,20.9,198400.0,20.91,20.93,20.87,20.9,198400.0
2005-03-31 09:30:00,20.93,20.95,20.82,20.87,47600.0,20.93,20.95,20.82,20.87,47600.0
2005-03-31 10:00:00,20.87,20.92,20.8,20.92,64000.0,20.87,20.92,20.8,20.92,64000.0
2005-03-31 10:30:00,20.92,21.0,20.91,21.0,32200.0,20.92,21.0,20.91,21.0,32200.0
2005-03-31 11:00:00,20.99,21.03,20.98,20.98,35800.0,20.99,21.03,20.98,20.98,35800.0
2005-03-31 11:30:00,20.98,20.99,20.91,20.99,20200.0,20.98,20.99,20.91,20.99,20200.0
2005-03-31 12:00:00,20.99,20.99,20.9,20.95,9400.0,20.99,20.99,20.9,20.95,9400.0
2005-03-31 12:30:00,20.94,20.97,20.92,20.96,10200.0,20.94,20.97,20.92,20.96,10200.0
2005-03-31 13:00:00,20.99,21.0,20.96,21.0,50200.0,20.99,21.0,20.96,21.0,50200.0
2005-03-31 13:30:00,21.0,21.0,20.97,20.99,35000.0,21.0,21.0,20.97,20.99,35000.0
2005-03-31 14:00:00,21.0,21.0,20.92,20.95,42000.0,21.0,21.0,20.92,20.95,42000.0
2005-03-31 14:30:00,20.95,20.95,20.88,20.92,35800.0,20.95,20.95,20.88,20.92,35800.0
2005-03-31 15:00:00,20.92,20.97,20.91,20.93,52800.0,20.92,20.97,20.91,20.93,52800.0
2005-03-31 15:30:00,20.93,20.98,20.91,20.94,90200.0,20.93,20.98,20.91,20.94,90200.0
2005-04-01 09:30:00,21.13,21.25,21.03,21.05,296600.0,21.13,21.25,21.03,21.05,296600.0
2005-04-01 10:00:00,21.05,21.1,20.99,21.02,124400.0,21.05,21.1,20.99,21.02,124400.0
2005-04-01 10:30:00,21.02,21.1,20.99,21.03,140200.0,21.02,21.1,20.99,21.03,140200.0
2005-04-01 11:00:00,21.02,21.09,21.02,21.08,39800.0,21.02,21.09,21.02,21.08,39800.0
2005-04-01 11:30:00,21.09,21.2,21.09,21.1,111000.0,21.09,21.2,21.09,21.1,111000.0
2005-04-01 12:00:00,21.11,21.18,21.11,21.12,60200.0,21.11,21.18,21.11,21.12,60200.0
2005-04-01 12:30:00,21.12,21.23,21.11,21.11,59600.0,21.12,21.23,21.11,21.11,59600.0
2005-04-01 13:00:00,21.11,21.16,21.11,21.15,44800.0,21.11,21.16,21.11,21.15,44800.0
2005-04-01 13:30:00,21.15,21.15,21.0,21.01,58200.0,21.15,21.15,21.0,21.01,58200.0
2005-04-01 14:00:00,21.0,21.09,21.0,21.02,67600.0,21.0,21.09,21.0,21.02,67600.0
2005-04-01 14:30:00,21.02,21.06,21.0,21.03,73800.0,21.02,21.06,21.0,21.03,73800.0
2005-04-01 15:00:00,21.03,21.07,21.0,21.07,111600.0,21.03,21.07,21.0,21.07,111600.0
2005-04-01 15:30:00,21.07,21.11,20.99,21.0,122400.0,21.07,21.11,20.99,21.0,122400.0
2005-04-04 09:30:00,21.0,21.04,20.98,21.0,120600.0,21.0,21.04,20.98,21.0,120600.0
2005-04-04 10:00:00,21.0,21.04,20.92,20.93,61400.0,21.0,21.04,20.92,20.93,61400.0
2005-04-04 10:30:00,20.93,21.0,20.93,20.97,21200.0,20.93,21.0,20.93,20.97,21200.0
2005-04-04 11:00:00,20.98,21.02,20.95,21.0,19600.0,20.98,21.02,20.95,21.0,19600.0
2005-04-04 11:30:00,21.0,21.03,20.91,21.02,25600.0,21.0,21.03,20.91,21.02,25600.0
2005-04-04 12:00:00,21.02,21.02,20.97,20.97,29800.0,21.02,21.02,20.97,20.97,29800.0
2005-04-04 12:30:00,21.0,21.0,20.97,20.98,47000.0,21.0,21.0,20.97,20.98,47000.0
2005-04-04 13:00:00,20.98,20.99,20.96,20.98,45000.0,20.98,20.99,20.96,20.98,45000.0
2005-04-04 13:30:00,20.99,21.02,20.98,21.01,81800.0,20.99,21.02,20.98,21.01,81800.0
2005-04-04 14:00:00,21.02,21.04,20.99,20.99,51200.0,21.02,21.04,20.99,20.99,51200.0
2005-04-04 14:30:00,21.0,21.03,20.98,20.99,42400.0,21.0,21.03,20.98,20.99,42400.0
2005-04-04 15:00:00,21.0,21.02,20.98,21.0,68400.0,21.0,21.02,20.98,21.0,68400.0
2005-04-04 15:30:00,21.0,21.05,21.0,21.02,144000.0,21.0,21.05,21.0,21.02,144000.0
2005-04-05 09:30:00,21.04,21.1,21.02,21.08,41200.0,21.04,21.1,21.02,21.08,41200.0
2005-04-05 10:00:00,21.08,21.18,21.08,21.16,60800.0,21.08,21.18,21.08,21.16,60800.0
2005-04-05 10:30:00,21.15,21.22,21.15,21.18,27600.0,21.15,21.22,21.15,21.18,27600.0
2005-04-05 11:00:00,21.18,21.18,21.14,21.17,22600.0,21.18,21.18,21.14,21.17,22600.0
2005-04-05 11:30:00,21.17,21.18,21.15,21.15,40600.0,21.17,21.18,21.15,21.15,40600.0
2005-04-05 12:00:00,21.15,21.18,21.15,21.16,25200.0,21.15,21.18,21.15,21.16,25200.0
2005-04-05 12:30:00,21.16,21.16,21.1,21.15,27800.0,21.16,21.16,21.1,21.15,27800.0
2005-04-05 13:00:00,21.15,21.15,21.12,21.13,67200.0,21.15,21.15,21.12,21.13,67200.0
2005-04-05 13:30:00,21.13,21.14,21.11,21.14,38200.0,21.13,21.14,21.11,21.14,38200.0
2005-04-05 14:00:00,21.13,21.14,21.08,21.09,51400.0,21.13,21.14,21.08,21.09,51400.0
2005-04-05 14:30:00,21.1,21.13,21.1,21.12,43200.0,21.1,21.13,21.1,21.12,43200.0
2005-04-05 15:00:00,21.13,21.15,21.1,21.11,88600.0,21.13,21.15,21.1,21.11,88600.0
2005-04-05 15:30:00,21.11,21.13,21.09,21.13,186200.0,21.11,21.13,21.09,21.13,186200.0
2005-04-06 09:30:00,21.22,21.23,21.15,21.18,171400.0,21.22,21.23,21.15,21.18,171400.0
2005-04-06 10:00:00,21.18,21.21,21.18,21.2,162800.0,21.18,21.21,21.18,21.2,162800.0
2005-04-06 10:30:00,21.2,21.34,21.2,21.32,206200.0,21.2,21.34,21.2,21.32,206200.0
2005-04-06 11:00:00,21.32,21.32,21.28,21.31,128800.0,21.32,21.32,21.28,21.31,128800.0
2005-04-06 11:30:00,21.32,21.33,21.28,21.3,157400.0,21.32,21.33,21.28,21.3,157400.0
2005-04-06 12:00:00,21.3,21.32,21.25,21.31,246000.0,21.3,21.32,21.25,21.31,246000.0
2005-04-06 12:30:00,21.31,21.35,21.3,21.35,219000.0,21.31,21.35,21.3,21.35,219000.0
2005-04-06 13:00:00,21.35,21.37,21.35,21.37,68200.0,21.35,21.37,21.35,21.37,68200.0
2005-04-06 13:30:00,21.37,21.38,21.36,21.36,84400.0,21.37,21.38,21.36,21.36,84400.0
2005-04-06 14:00:00,21.36,21.36,21.34,21.35,144200.0,21.36,21.36,21.34,21.35,144200.0
2005-04-06 14:30:00,21.35,21.37,21.33,21.34,115400.0,21.35,21.37,21.33,21.34,115400.0
2005-04-06 15:00:00,21.35,21.37,21.33,21.35,135600.0,21.35,21.37,21.33,21.35,135600.0
2005-04-06 15:30:00,21.35,21.36,21.28,21.34,195800.0,21.35,21.36,21.28,21.34,195800.0
2005-04-07 09:30:00,21.3,21.4,20.88,21.37,79000.0,21.3,21.4,20.88,21.37,79000.0
2005-04-07 10:00:00,21.39,21.47,21.38,21.42,74400.0,21.39,21.47,21.38,21.42,74400.0
2005-04-07 10:30:00,21.42,21.43,21.35,21.38,99800.0,21.42,21.43,21.35,21.38,99800.0
2005-04-07 11:00:00,21.4,21.48,21.4,21.47,305800.0,21.4,21.48,21.4,21.47,305800.0
2005-04-07 11:30:00,21.48,21.5,21.47,21.48,50600.0,21.48,21.5,21.47,21.48,50600.0
2005-04-07 12:00:00,21.48,21.52,21.48,21.48,22800.0,21.48,21.52,21.48,21.48,22800.0
2005-04-07 12:30:00,21.48,21.52,21.47,21.52,30200.0,21.48,21.52,21.47,21.52,30200.0
2005-04-07 13:00:00,21.52,21.52,21.45,21.49,21000.0,21.52,21.52,21.45,21.49,21000.0
2005-04-07 13:30:00,21.52,21.52,21.45,21.46,35800.0,21.52,21.52,21.45,21.46,35800.0
2005-04-07 14:00:00,21.46,21.53,21.46,21.53,27600.0,21.46,21.53,21.46,21.53,27600.0
2005-04-07 14:30:00,21.53,21.61,21.5,21.55,42800.0,21.53,21.61,21.5,21.55,42800.0
2005-04-07 15:00:00,21.57,21.6,21.53,21.6,22200.0,21.57,21.6,21.53,21.6,22200.0
2005-04-07 15:30:00,21.6,21.67,21.58,21.64,204400.0,21.6,21.67,21.58,21.64,204400.0
2005-04-08 09:30:00,21.64,21.67,21.56,21.58,55200.0,21.64,21.67,21.56,21.58,55200.0
2005-04-08 10:00:00,21.58,21.59,21.5,21.55,64200.0,21.58,21.59,21.5,21.55,64200.0
2005-04-08 10:30:00,21.55,21.57,21.47,21.47,44000.0,21.55,21.57,21.47,21.47,44000.0
2005-04-08 11:00:00,21.47,21.54,21.43,21.49,83400.0,21.47,21.54,21.43,21.49,83400.0
2005-04-08 11:30:00,21.48,21.58,21.48,21.58,57600.0,21.48,21.58,21.48,21.58,57600.0
2005-04-08 12:00:00,21.56,21.65,21.55,21.65,24400.0,21.56,21.65,21.55,21.65,24400.0
2005-04-08 12:30:00,21.66,21.72,21.64,21.67,75600.0,21.66,21.72,21.64,21.67,75600.0
2005-04-08 13:00:00,21.67,21.7,21.64,21.66,29200.0,21.67,21.7,21.64,21.66,29200.0
2005-04-08 13:30:00,21.65,21.7,21.64,21.67,61200.0,21.65,21.7,21.64,21.67,61200.0
2005-04-08 14:00:00,21.66,21.8,21.66,21.77,127200.0,21.66,21.8,21.66,21.77,127200.0
2005-04-08 14:30:00,21.78,21.86,21.75,21.78,148800.0,21.78,21.86,21.75,21.78,148800.0
2005-04-08 15:00:00,21.78,21.83,21.71,21.75,230000.0,21.78,21.83,21.71,21.75,230000.0
2005-04-08 15:30:00,21.76,21.78,21.63,21.64,375800.0,21.76,21.78,21.63,21.64,375800.0
2005-04-11 09:30:00,21.73,21.89,21.71,21.85,189200.0,21.73,21.89,21.71,21.85,189200.0
2005-04-11 10:00:00,21.85,21.88,21.75,21.83,124400.0,21.85,21.88,21.75,21.83,124400.0
2005-04-11 10:30:00,21.83,21.85,21.79,21.85,54800.0,21.83,21.85,21.79,21.85,54800.0
2005-04-11 11:00:00,21.84,21.91,21.82,21.9,130200.0,21.84,21.91,21.82,21.9,130200.0
2005-04-11 11:30:00,21.9,21.9,21.82,21.82,96200.0,21.9,21.9,21.82,21.82,96200.0
2005-04-11 12:00:00,21.84,21.88,21.82,21.86,109600.0,21.84,21.88,21.82,21.86,109600.0
2005-04-11 12:30:00,21.85,21.88,21.85,21.86,69800.0,21.85,21.88,21.85,21.86,69800.0
2005-04-11 13:00:00,21.86,21.88,21.86,21.88,52600.0,21.86,21.88,21.86,21.88,52600.0
2005-04-11 13:30:00,21.88,21.9,21.86,21.88,31000.0,21.88,21.9,21.86,21.88,31000.0
2005-04-11 14:00:00,21.88,21.88,21.86,21.86,75000.0,21.88,21.88,21.86,21.86,75000.0
2005-04-11 14:30:00,21.86,21.88,21.85,21.86,95800.0,21.86,21.88,21.85,21.86,95800.0
2005-04-11 15:00:00,21.86,21.86,21.85,21.85,110400.0,21.86,21.86,21.85,21.85,110400.0
2005-04-11 15:30:00,21.85,21.85,21.83,21.85,184200.0,21.85,21.85,21.83,21.85,184200.0
2005-04-12 09:30:00,21.84,21.85,21.75,21.8,88000.0,21.84,21.85,21.75,21.8,88000.0
2005-04-12 10:00:00,21.8,21.82,21.78,21.82,141600.0,21.8,21.82,21.78,21.82,141600.0
2005-04-12 10:30:00,21.81,21.84,21.8,21.83,80400.0,21.81,21.84,21.8,21.83,80400.0
2005-04-12 11:00:00,21.83,21.88,21.82,21.86,58800.0,21.83,21.88,21.82,21.86,58800.0
2005-04-12 11:30:00,21.86,21.97,21.86,21.89,389800.0,21.86,21.97,21.86,21.89,389800.0
2005-04-12 12:00:00,21.9,21.9,21.86,21.86,21800.0,21.9,21.9,21.86,21.86,21800.0
2005-04-12 12:30:00,21.86,21.87,21.84,21.84,12800.0,21.86,21.87,21.84,21.84,12800.0
2005-04-12 13:00:00,21.83,21.88,21.82,21.86,28600.0,21.83,21.88,21.82,21.86,28600.0
2005-04-12 13:30:00,21.85,21.86,21.78,21.81,31400.0,21.85,21.86,21.78,21.81,31400.0
2005-04-12 14:00:00,21.81,21.9,21.78,21.84,98400.0,21.81,21.9,21.78,21.84,98400.0
2005-04-12 14:30:00,21.86,22.05,21.84,22.0,75200.0,21.86,22.05,21.84,22.0,75200.0
2005-04-12 15:00:00,21.99,22.04,21.93,21.96,64000.0,21.99,22.04,21.93,21.96,64000.0
2005-04-12 15:30:00,21.96,22.0,21.94,22.0,60800.0,21.96,22.0,21.94,22.0,60800.0
2005-04-13 09:30:00,21.9,21.9,21.72,21.88,68000.0,21.9,21.9,21.72,21.88,68000.0
2005-04-13 10:00:00,21.88,21.89,21.74,21.75,28600.0,21.88,21.89,21.74,21.75,28600.0
2005-04-13 10:30:00,21.75,21.83,21.75,21.79,43600.0,21.75,21.83,21.75,21.79,43600.0
2005-04-13 11:00:00,21.79,21.79,21.78,21.78,24400.0,21.79,21.79,21.78,21.78,24400.0
2005-04-13 11:30:00,21.79,21.84,21.78,21.81,28200.0,21.79,21.84,21.78,21.81,28200.0
2005-04-13 12:00:00,21.8,21.81,21.76,21.78,44600.0,21.8,21.81,21.76,21.78,44600.0
2005-04-13 12:30:00,21.78,21.8,21.76,21.79,67600.0,21.78,21.8,21.76,21.79,67600.0
2005-04-13 13:00:00,21.79,21.79,21.75,21.76,35600.0,21.79,21.79,21.75,21.76,35600.0
2005-04-13 13:30:00,21.75,21.77,21.71,21.77,61000.0,21.75,21.77,21.71,21.77,61000.0
2005-04-13 14:00:00,21.77,21.78,21.64,21.69,46400.0,21.77,21.78,21.64,21.69,46400.0
2005-04-13 14:30:00,21.69,21.7,21.65,21.66,204200.0,21.69,21.7,21.65,21.66,204200.0
2005-04-13 15:00:00,21.66,21.71,21.65,21.66,259800.0,21.66,21.71,21.65,21.66,259800.0
2005-04-13 15:30:00,21.66,21.67,21.6,21.6,261600.0,21.66,21.67,21.6,21.6,261600.0
2005-04-14 09:30:00,21.57,21.58,21.4,21.55,95600.0,21.57,21.58,21.4,21.55,95600.0
2005-04-14 10:00:00,21.54,21.54,21.43,21.48,34600.0,21.54,21.54,21.43,21.48,34600.0
2005-04-14 10:30:00,21.48,21.48,21.27,21.33,42400.0,21.48,21.48,21.27,21.33,42400.0
2005-04-14 11:00:00,21.34,21.38,21.24,21.25,87600.0,21.34,21.38,21.24,21.25,87600.0
2005-04-14 11:30:00,21.25,21.3,21.21,21.21,64600.0,21.25,21.3,21.21,21.21,64600.0
2005-04-14 12:00:00,21.21,21.22,21.09,21.09,71600.0,21.21,21.22,21.09,21.09,71600.0
2005-04-14 12:30:00,21.09,21.11,21.03,21.1,85400.0,21.09,21.11,21.03,21.1,85400.0
2005-04-14 13:00:00,21.1,21.1,21.03,21.03,51000.0,21.1,21.1,21.03,21.03,51000.0
2005-04-14 13:30:00,21.03,21.06,20.98,21.06,76800.0,21.03,21.06,20.98,21.06,76800.0
2005-04-14 14:00:00,21.07,21.15,21.04,21.1,79000.0,21.07,21.15,21.04,21.1,79000.0
2005-04-14 14:30:00,21.1,21.18,21.04,21.11,97000.0,21.1,21.18,21.04,21.11,97000.0
2005-04-14 15:00:00,21.11,21.18,21.08,21.15,92600.0,21.11,21.18,21.08,21.15,92600.0
2005-04-14 15:30:00,21.15,21.16,21.02,21.06,390200.0,21.15,21.16,21.02,21.06,390200.0
2005-04-15 09:30:00,21.1,21.11,20.8,20.82,90600.0,21.1,21.11,20.8,20.82,90600.0
2005-04-15 10:00:00,20.82,20.85,20.68,20.85,109800.0,20.82,20.85,20.68,20.85,109800.0
2005-04-15 10:30:00,20.85,20.9,20.83,20.89,69800.0,20.85,20.9,20.83,20.89,69800.0
2005-04-15 11:00:00,20.89,20.99,20.89,20.96,37000.0,20.89,20.99,20.89,20.96,37000.0
2005-04-15 11:30:00,20.95,20.97,20.91,20.96,21200.0,20.95,20.97,20.91,20.96,21200.0
2005-04-15 12:00:00,20.96,20.96,20.86,20.9,75600.0,20.96,20.96,20.86,20.9,75600.0
2005-04-15 12:30:00,20.9,20.92,20.76,20.82,99800.0,20.9,20.92,20.76,20.82,99800.0
2005-04-15 13:00:00,20.81,20.85,20.79,20.85,74600.0,20.81,20.85,20.79,20.85,74600.0
2005-04-15 13:30:00,20.85,20.93,20.85,20.91,40000.0,20.85,20.93,20.85,20.91,40000.0
2005-04-15 14:00:00,20.93,20.96,20.9,20.9,56800.0,20.93,20.96,20.9,20.9,56800.0
2005-04-15 14:30:00,20.9,20.9,20.79,20.8,64000.0,20.9,20.9,20.79,20.8,64000.0
2005-04-15 15:00:00,20.81,20.85,20.77,20.82,50000.0,20.81,20.85,20.77,20.82,50000.0
2005-04-15 15:30:00,20.83,20.86,20.79,20.83,159600.0,20.83,20.86,20.79,20.83,159600.0
2005-04-18 09:30:00,20.82,20.93,20.71,20.83,74400.0,20.82,20.93,20.71,20.83,74400.0
2005-04-18 10:00:00,20.83,20.95,20.82,20.86,62800.0,20.83,20.95,20.82,20.86,62800.0
2005-04-18 10:30:00,20.85,20.85,20.78,20.83,68600.0,20.85,20.85,20.78,20.83,68600.0
2005-04-18 11:00:00,20.84,20.88,20.67,20.68,35800.0,20.84,20.88,20.67,20.68,35800.0
2005-04-18 11:30:00,20.68,20.69,20.65,20.68,83800.0,20.68,20.69,20.65,20.68,83800.0
2005-04-18 12:00:00,20.68,20.77,20.68,20.74,59800.0,20.68,20.77,20.68,20.74,59800.0
2005-04-18 12:30:00,20.73,20.75,20.68,20.73,83800.0,20.73,20.75,20.68,20.73,83800.0
2005-04-18 13:00:00,20.73,20.76,20.68,20.76,72800.0,20.73,20.76,20.68,20.76,72800.0
2005-04-18 13:30:00,20.77,20.77,20.68,20.73,76000.0,20.77,20.77,20.68,20.73,76000.0
2005-04-18 14:00:00,20.73,20.78,20.68,20.71,98200.0,20.73,20.78,20.68,20.71,98200.0
2005-04-18 14:30:00,20.71,20.75,20.67,20.72,105600.0,20.71,20.75,20.67,20.72,105600.0
2005-04-18 15:00:00,20.72,20.76,20.67,20.74,112600.0,20.72,20.76,20.67,20.74,112600.0
2005-04-18 15:30:00,20.74,20.88,20.74,20.88,136800.0,20.74,20.88,20.74,20.88,136800.0
2005-04-19 09:30:00,20.95,20.99,20.91,20.99,25800.0,20.95,20.99,20.91,20.99,25800.0
2005-04-19 10:00:00,20.99,21.02,20.89,20.94,42200.0,20.99,21.02,20.89,20.94,42200.0
2005-04-19 10:30:00,20.94,20.94,20.89,20.9,26200.0,20.94,20.94,20.89,20.9,26200.0
2005-04-19 11:00:00,20.9,20.95,20.87,20.9,29800.0,20.9,20.95,20.87,20.9,29800.0
2005-04-19 11:30:00,20.9,20.93,20.86,20.92,14600.0,20.9,20.93,20.86,20.92,14600.0
2005-04-19 12:00:00,20.92,20.93,20.89,20.89,16600.0,20.92,20.93,20.89,20.89,16600.0
2005-04-19 12:30:00,20.89,20.89,20.86,20.88,7800.0,20.89,20.89,20.86,20.88,7800.0
2005-04-19 13:00:00,20.87,20.93,20.87,20.93,38000.0,20.87,20.93,20.87,20.93,38000.0
2005-04-19 13:30:00,20.93,20.98,20.92,20.98,19400.0,20.93,20.98,20.92,20.98,19400.0
2005-04-19 14:00:00,20.93,20.96,20.93,20.95,24800.0,20.93,20.96,20.93,20.95,24800.0
2005-04-19 14:30:00,20.95,20.97,20.4,20.5,753800.0,20.95,20.97,20.4,20.5,753800.0
2005-04-19 15:00:00,20.5,20.78,20.43,20.75,644200.0,20.5,20.78,20.43,20.75,644200.0
2005-04-19 15:30:00,20.72,20.95,20.71,20.9,250400.0,20.72,20.95,20.71,20.9,250400.0
2005-04-20 09:30:00,20.89,20.98,20.77,20.9,97400.0,20.89,20.98,20.77,20.9,97400.0
2005-04-20 10:00:00,20.91,20.94,20.84,20.86,46400.0,20.91,20.94,20.84,20.86,46400.0
2005-04-20 10:30:00,20.84,20.89,20.79,20.87,72800.0,20.84,20.89,20.79,20.87,72800.0
2005-04-20 11:00:00,20.9,20.93,20.78,20.79,49000.0,20.9,20.93,20.78,20.79,49000.0
2005-04-20 11:30:00,20.78,20.81,20.75,20.8,90200.0,20.78,20.81,20.75,20.8,90200.0
2005-04-20 12:00:00,20.81,20.82,20.74,20.75,24600.0,20.81,20.82,20.74,20.75,24600.0
2005-04-20 12:30:00,20.75,20.75,20.67,20.67,17000.0,20.75,20.75,20.67,20.67,17000.0
2005-04-20 13:00:00,20.66,20.7,20.65,20.68,31800.0,20.66,20.7,20.65,20.68,31800.0
2005-04-20 13:30:00,20.68,20.75,20.65,20.71,30400.0,20.68,20.75,20.65,20.71,30400.0
2005-04-20 14:00:00,20.72,20.75,20.62,20.73,119200.0,20.72,20.75,20.62,20.73,119200.0
2005-04-20 14:30:00,20.73,20.75,20.68,20.7,183600.0,20.73,20.75,20.68,20.7,183600.0
2005-04-20 15:00:00,20.7,20.71,20.58,20.68,105000.0,20.7,20.71,20.58,20.68,105000.0
2005-04-20 15:30:00,20.68,20.75,20.55,20.62,257800.0,20.68,20.75,20.55,20.62,257800.0
2005-04-21 09:30:00,20.61,20.79,20.59,20.64,114400.0,20.61,20.79,20.59,20.64,114400.0
2005-04-21 10:00:00,20.63,20.65,20.59,20.6,145000.0,20.63,20.65,20.59,20.6,145000.0
2005-04-21 10:30:00,20.6,20.6,20.5,20.52,192200.0,20.6,20.6,20.5,20.52,192200.0
2005-04-21 11:00:00,20.52,20.56,20.45,20.47,118200.0,20.52,20.56,20.45,20.47,118200.0
2005-04-21 11:30:00,20.48,20.5,20.46,20.47,54000.0,20.48,20.5,20.46,20.47,54000.0
2005-04-21 12:00:00,20.47,20.55,20.47,20.5,202000.0,20.47,20.55,20.47,20.5,202000.0
2005-04-21 12:30:00,20.5,20.54,20.48,20.48,43600.0,20.5,20.54,20.48,20.48,43600.0
2005-04-21 13:00:00,20.5,20.6,20.47,20.56,47400.0,20.5,20.6,20.47,20.56,47400.0
2005-04-21 13:30:00,20.57,20.57,20.51,20.52,86200.0,20.57,20.57,20.51,20.52,86200.0
2005-04-21 14:00:00,20.52,20.57,20.52,20.53,121000.0,20.52,20.57,20.52,20.53,121000.0
2005-04-21 14:30:00,20.52,20.52,20.46,20.46,92800.0,20.52,20.52,20.46,20.46,92800.0
2005-04-21 15:00:00,20.46,20.49,20.35,20.48,190400.0,20.46,20.49,20.35,20.48,190400.0
2005-04-21 15:30:00,20.48,20.5,20.48,20.5,125600.0,20.48,20.5,20.48,20.5,125600.0
2005-04-22 09:30:00,20.57,20.57,20.4,20.49,76000.0,20.57,20.57,20.4,20.49,76000.0
2005-04-22 10:00:00,20.49,20.6,20.49,20.54,64200.0,20.49,20.6,20.49,20.54,64200.0
2005-04-22 10:30:00,20.5,20.52,20.47,20.5,63800.0,20.5,20.52,20.47,20.5,63800.0
2005-04-22 11:00:00,20.5,20.5,20.46,20.48,38600.0,20.5,20.5,20.46,20.48,38600.0
2005-04-22 11:30:00,20.48,20.48,20.4,20.46,79800.0,20.48,20.48,20.4,20.46,79800.0
2005-04-22 12:00:00,20.46,20.48,20.42,20.47,26400.0,20.46,20.48,20.42,20.47,26400.0
2005-04-22 12:30:00,20.47,20.5,20.46,20.47,37800.0,20.47,20.5,20.46,20.47,37800.0
2005-04-22 13:00:00,20.47,20.49,20.47,20.48,70200.0,20.47,20.49,20.47,20.48,70200.0
2005-04-22 13:30:00,20.48,20.48,20.45,20.47,96800.0,20.48,20.48,20.45,20.47,96800.0
2005-04-22 14:00:00,20.46,20.46,20.36,20.38,115600.0,20.46,20.46,20.36,20.38,115600.0
2005-04-22 14:30:00,20.36,20.38,20.17,20.3,105400.0,20.36,20.38,20.17,20.3,105400.0
2005-04-22 15:00:00,20.3,20.35,20.2,20.2,141000.0,20.3,20.35,20.2,20.2,141000.0
2005-04-22 15:30:00,20.2,20.3,20.16,20.3,282200.0,20.2,20.3,20.16,20.3,282200.0
2005-04-25 09:30:00,20.45,20.53,20.39,20.43,74800.0,20.45,20.53,20.39,20.43,74800.0
2005-04-25 10:00:00,20.44,20.5,20.4,20.42,113400.0,20.44,20.5,20.4,20.42,113400.0
2005-04-25 10:30:00,20.41,20.47,20.4,20.4,88200.0,20.41,20.47,20.4,20.4,88200.0
2005-04-25 11:00:00,20.4,20.46,20.4,20.44,88800.0,20.4,20.46,20.4,20.44,88800.0
2005-04-25 11:30:00,20.44,20.48,20.42,20.48,89400.0,20.44,20.48,20.42,20.48,89400.0
2005-04-25 12:00:00,20.47,20.47,20.43,20.46,97400.0,20.47,20.47,20.43,20.46,97400.0
2005-04-25 12:30:00,20.46,20.49,20.45,20.49,65600.0,20.46,20.49,20.45,20.49,65600.0
2005-04-25 13:00:00,20.49,20.52,20.46,20.48,58400.0,20.49,20.52,20.46,20.48,58400.0
2005-04-25 13:30:00,20.49,20.52,20.43,20.45,93600.0,20.49,20.52,20.43,20.45,93600.0
2005-04-25 14:00:00,20.45,20.53,20.43,20.49,93400.0,20.45,20.53,20.43,20.49,93400.0
2005-04-25 14:30:00,20.48,20.48,20.43,20.46,67000.0,20.48,20.48,20.43,20.46,67000.0
2005-04-25 15:00:00,20.45,20.45,20.38,20.45,162400.0,20.45,20.45,20.38,20.45,162400.0
2005-04-25 15:30:00,20.45,20.51,20.45,20.5,156800.0,20.45,20.51,20.45,20.5,156800.0
2005-04-26 09:30:00,20.38,20.4,20.3,20.34,56600.0,20.38,20.4,20.3,20.34,56600.0
2005-04-26 10:00:00,20.34,20.4,20.3,20.35,168800.0,20.34,20.4,20.3,20.35,168800.0
2005-04-26 10:30:00,20.35,20.46,20.35,20.39,127000.0,20.35,20.46,20.35,20.39,127000.0
2005-04-26 11:00:00,20.39,20.45,20.35,20.38,45200.0,20.39,20.45,20.35,20.38,45200.0
2005-04-26 11:30:00,20.38,20.43,20.38,20.39,56400.0,20.38,20.43,20.38,20.39,56400.0
2005-04-26 12:00:00,20.38,20.4,20.38,20.4,58600.0,20.38,20.4,20.38,20.4,58600.0
2005-04-26 12:30:00,20.4,20.42,20.38,20.4,82800.0,20.4,20.42,20.38,20.4,82800.0
2005-04-26 13:00:00,20.39,20.43,20.39,20.41,96400.0,20.39,20.43,20.39,20.41,96400.0
2005-04-26 13:30:00,20.4,20.41,20.39,20.41,110200.0,20.4,20.41,20.39,20.41,110200.0
2005-04-26 14:00:00,20.42,20.42,20.38,20.38,171000.0,20.42,20.42,20.38,20.38,171000.0
2005-04-26 14:30:00,20.38,20.41,20.36,20.36,117000.0,20.38,20.41,20.36,20.36,117000.0
2005-04-26 15:00:00,20.35,20.41,20.35,20.4,101600.0,20.35,20.41,20.35,20.4,101600.0
2005-04-26 15:30:00,20.39,20.4,20.36,20.36,104000.0,20.39,20.4,20.36,20.36,104000.0
2005-04-27 09:30:00,20.43,20.43,20.22,20.22,147000.0,20.43,20.43,20.22,20.22,147000.0
2005-04-27 10:00:00,20.23,20.28,20.11,20.24,64000.0,20.23,20.28,20.11,20.24,64000.0
2005-04-27 10:30:00,20.25,20.36,20.23,20.33,99600.0,20.25,20.36,20.23,20.33,99600.0
2005-04-27 11:00:00,20.3,20.33,20.26,20.31,60200.0,20.3,20.33,20.26,20.31,60200.0
2005-04-27 11:30:00,20.3,20.35,20.28,20.35,68200.0,20.3,20.35,20.28,20.35,68200.0
2005-04-27 12:00:00,20.35,20.4,20.29,20.33,75800.0,20.35,20.4,20.29,20.33,75800.0
2005-04-27 12:30:00,20.33,20.34,20.28,20.28,34200.0,20.33,20.34,20.28,20.28,34200.0
2005-04-27 13:00:00,20.28,20.5,20.28,20.38,101200.0,20.28,20.5,20.28,20.38,101200.0
2005-04-27 13:30:00,20.38,20.48,20.36,20.48,137600.0,20.38,20.48,20.36,20.48,137600.0
2005-04-27 14:00:00,20.48,20.57,20.44,20.57,102600.0,20.48,20.57,20.44,20.57,102600.0
2005-04-27 14:30:00,20.56,20.65,20.51,20.63,58200.0,20.56,20.65,20.51,20.63,58200.0
2005-04-27 15:00:00,20.63,20.72,20.51,20.58,142200.0,20.63,20.72,20.51,20.58,142200.0
2005-04-27 15:30:00,20.58,20.69,20.56,20.64,344400.0,20.58,20.69,20.56,20.64,344400.0
2005-04-28 09:30:00,20.4,20.41,19.58,20.31,532600.0,20.4,20.41,19.58,20.31,532600.0
2005-04-28 10:00:00,20.31,20.31,20.15,20.25,208400.0,20.31,20.31,20.15,20.25,208400.0
2005-04-28 10:30:00,20.25,20.43,20.08,20.22,268400.0,20.25,20.43,20.08,20.22,268400.0
2005-04-28 11:00:00,20.21,20.22,20.15,20.15,108800.0,20.21,20.22,20.15,20.15,108800.0
2005-04-28 11:30:00,20.16,20.16,20.03,20.11,123600.0,20.16,20.16,20.03,20.11,123600.0
2005-04-28 12:00:00,20.12,20.24,20.11,20.14,246600.0,20.12,20.24,20.11,20.14,246600.0
2005-04-28 12:30:00,20.15,20.15,20.1,20.14,145800.0,20.15,20.15,20.1,20.14,145800.0
2005-04-28 13:00:00,20.13,20.15,20.13,20.14,51600.0,20.13,20.15,20.13,20.14,51600.0
2005-04-28 13:30:00,20.14,20.18,20.13,20.16,81800.0,20.14,20.18,20.13,20.16,81800.0
2005-04-28 14:00:00,20.17,20.18,20.12,20.12,187600.0,20.17,20.18,20.12,20.12,187600.0
2005-04-28 14:30:00,20.12,20.12,20.0,20.03,98200.0,20.12,20.12,20.0,20.03,98200.0
2005-04-28 15:00:00,20.03,20.13,20.0,20.09,137400.0,20.03,20.13,20.0,20.09,137400.0
2005-04-28 15:30:00,20.08,20.08,20.0,20.0,227800.0,20.08,20.08,20.0,20.0,227800.0
2005-04-29 09:30:00,20.0,20.25,20.0,20.18,121200.0,20.0,20.25,20.0,20.18,121200.0
2005-04-29 10:00:00,20.2,20.25,20.17,20.19,165000.0,20.2,20.25,20.17,20.19,165000.0
2005-04-29 10:30:00,20.19,20.21,20.14,20.17,155000.0,20.19,20.21,20.14,20.17,155000.0
2005-04-29 11:00:00,20.17,20.19,20.1,20.18,164200.0,20.17,20.19,20.1,20.18,164200.0
2005-04-29 11:30:00,20.18,20.23,20.13,20.16,110600.0,20.18,20.23,20.13,20.16,110600.0
2005-04-29 12:00:00,20.15,20.16,20.08,20.09,129800.0,20.15,20.16,20.08,20.09,129800.0
2005-04-29 12:30:00,20.09,20.15,20.09,20.13,89000.0,20.09,20.15,20.09,20.13,89000.0
2005-04-29 13:00:00,20.13,20.21,20.11,20.14,60800.0,20.13,20.21,20.11,20.14,60800.0
2005-04-29 13:30:00,20.14,20.2,20.14,20.18,74800.0,20.14,20.2,20.14,20.18,74800.0
2005-04-29 14:00:00,20.18,20.24,20.18,20.23,64400.0,20.18,20.24,20.18,20.23,64400.0
2005-04-29 14:30:00,20.23,20.31,20.17,20.24,192600.0,20.23,20.31,20.17,20.24,192600.0
2005-04-29 15:00:00,20.24,20.28,20.15,20.18,154000.0,20.24,20.28,20.15,20.18,154000.0
2005-04-29 15:30:00,20.18,20.21,20.09,20.15,182800.0,20.18,20.21,20.09,20.15,182800.0
2005-05-02 09:30:00,20.1,20.23,20.07,20.22,77200.0,20.1,20.23,20.07,20.22,77200.0
2005-05-02 10:00:00,20.21,20.21,20.0,20.01,185800.0,20.21,20.21,20.0,20.01,185800.0
2005-05-02 10:30:00,20.0,20.1,20.0,20.04,255000.0,20.0,20.1,20.0,20.04,255000.0
2005-05-02 11:00:00,20.03,20.13,20.01,20.11,92800.0,20.03,20.13,20.01,20.11,92800.0
2005-05-02 11:30:00,20.11,20.18,20.05,20.09,48000.0,20.11,20.18,20.05,20.09,48000.0
2005-05-02 12:00:00,20.09,20.24,20.07,20.23,55000.0,20.09,20.24,20.07,20.23,55000.0
2005-05-02 12:30:00,20.23,20.25,20.19,20.24,52000.0,20.23,20.25,20.19,20.24,52000.0
2005-05-02 13:00:00,20.23,20.24,20.14,20.17,26800.0,20.23,20.24,20.14,20.17,26800.0
2005-05-02 13:30:00,20.16,20.24,20.15,20.24,40600.0,20.16,20.24,20.15,20.24,40600.0
2005-05-02 14:00:00,20.23,20.23,20.14,20.21,41200.0,20.23,20.23,20.14,20.21,41200.0
2005-05-02 14:30:00,20.18,20.23,20.15,20.21,274600.0,20.18,20.23,20.15,20.21,274600.0
2005-05-02 15:00:00,20.2,20.2,20.1,20.15,106200.0,20.2,20.2,20.1,20.15,106200.0
2005-05-02 15:30:00,20.15,20.17,20.0,20.08,164600.0,20.15,20.17,20.0,20.08,164600.0
2005-05-03 09:30:00,20.09,20.14,20.0,20.11,75000.0,20.09,20.14,20.0,20.11,75000.0
2005-05-03 10:00:00,20.1,20.12,20.05,20.09,79600.0,20.1,20.12,20.05,20.09,79600.0
2005-05-03 10:30:00,20.09,20.09,20.04,20.05,118400.0,20.09,20.09,20.04,20.05,118400.0
2005-05-03 11:00:00,20.05,20.1,20.01,20.04,135200.0,20.05,20.1,20.01,20.04,135200.0
2005-05-03 11:30:00,20.03,20.05,20.0,20.02,197600.0,20.03,20.05,20.0,20.02,197600.0
2005-05-03 12:00:00,20.01,20.02,20.0,20.0,54000.0,20.01,20.02,20.0,20.0,54000.0
2005-05-03 12:30:00,20.0,20.02,20.0,20.0,170800.0,20.0,20.02,20.0,20.0,170800.0
2005-05-03 13:00:00,20.0,20.01,20.0,20.0,85200.0,20.0,20.01,20.0,20.0,85200.0
2005-05-03 13:30:00,20.0,20.11,20.0,20.11,49200.0,20.0,20.11,20.0,20.11,49200.0
2005-05-03 14:00:00,20.11,20.17,20.05,20.05,58400.0,20.11,20.17,20.05,20.05,58400.0
2005-05-03 14:30:00,20.05,20.22,20.05,20.15,61800.0,20.05,20.22,20.05,20.15,61800.0
2005-05-03 15:00:00,20.13,20.19,20.0,20.11,104600.0,20.13,20.19,20.0,20.11,104600.0
2005-05-03 15:30:00,20.11,20.11,20.03,20.09,124800.0,20.11,20.11,20.03,20.09,124800.0
2005-05-04 09:30:00,20.63,21.0,20.61,20.75,670800.0,20.63,21.0,20.61,20.75,670800.0
2005-05-04 10:00:00,20.76,20.81,20.67,20.75,356000.0,20.76,20.81,20.67,20.75,356000.0
2005-05-04 10:30:00,20.75,20.86,20.75,20.77,493600.0,20.75,20.86,20.75,20.77,493600.0
2005-05-04 11:00:00,20.77,20.77,20.72,20.74,236600.0,20.77,20.77,20.72,20.74,236600.0
2005-05-04 11:30:00,20.74,20.79,20.72,20.74,277400.0,20.74,20.79,20.72,20.74,277400.0
2005-05-04 12:00:00,20.75,20.8,20.74,20.74,129000.0,20.75,20.8,20.74,20.74,129000.0
2005-05-04 12:30:00,20.74,20.77,20.74,20.75,139800.0,20.74,20.77,20.74,20.75,139800.0
2005-05-04 13:00:00,20.75,20.8,20.75,20.8,140400.0,20.75,20.8,20.75,20.8,140400.0
2005-05-04 13:30:00,20.8,20.8,20.77,20.77,46200.0,20.8,20.8,20.77,20.77,46200.0
2005-05-04 14:00:00,20.76,20.77,20.73,20.73,402200.0,20.76,20.77,20.73,20.73,402200.0
2005-05-04 14:30:00,20.74,20.75,20.68,20.72,76600.0,20.74,20.75,20.68,20.72,76600.0
2005-05-04 15:00:00,20.72,20.73,20.65,20.65,216200.0,20.72,20.73,20.65,20.65,216200.0
2005-05-04 15:30:00,20.65,20.68,20.58,20.61,301200.0,20.65,20.68,20.58,20.61,301200.0
2005-05-05 09:30:00,20.5,20.55,20.44,20.52,147800.0,20.5,20.55,20.44,20.52,147800.0
2005-05-05 10:00:00,20.52,20.65,20.52,20.6,193600.0,20.52,20.65,20.52,20.6,193600.0
2005-05-05 10:30:00,20.6,20.62,20.59,20.61,182800.0,20.6,20.62,20.59,20.61,182800.0
2005-05-05 11:00:00,20.61,20.68,20.61,20.64,97200.0,20.61,20.68,20.61,20.64,97200.0
2005-05-05 11:30:00,20.64,20.71,20.6,20.68,128600.0,20.64,20.71,20.6,20.68,128600.0
2005-05-05 12:00:00,20.68,20.68,20.58,20.61,188000.0,20.68,20.68,20.58,20.61,188000.0
2005-05-05 12:30:00,20.61,20.66,20.52,20.59,104200.0,20.61,20.66,20.52,20.59,104200.0
2005-05-05 13:00:00,20.58,20.63,20.55,20.59,82200.0,20.58,20.63,20.55,20.59,82200.0
2005-05-05 13:30:00,20.59,20.65,20.56,20.63,89400.0,20.59,20.65,20.56,20.63,89400.0
2005-05-05 14:00:00,20.63,20.71,20.63,20.65,64000.0,20.63,20.71,20.63,20.65,64000.0
2005-05-05 14:30:00,20.64,20.68,20.61,20.64,69400.0,20.64,20.68,20.61,20.64,69400.0
2005-05-05 15:00:00,20.65,20.73,20.64,20.68,93600.0,20.65,20.73,20.64,20.68,93600.0
2005-05-05 15:30:00,20.69,20.83,20.68,20.74,180200.0,20.69,20.83,20.68,20.74,180200.0
2005-05-06 09:30:00,20.56,20.9,20.51,20.68,78000.0,20.56,20.9,20.51,20.68,78000.0
2005-05-06 10:00:00,20.68,20.75,20.56,20.61,49200.0,20.68,20.75,20.56,20.61,49200.0
2005-05-06 10:30:00,20.6,20.7,20.52,20.7,34400.0,20.6,20.7,20.52,20.7,34400.0
2005-05-06 11:00:00,20.69,20.69,20.54,20.68,25000.0,20.69,20.69,20.54,20.68,25000.0
2005-05-06 11:30:00,20.63,20.63,20.55,20.56,45000.0,20.63,20.63,20.55,20.56,45000.0
2005-05-06 12:00:00,20.55,20.65,20.55,20.65,87400.0,20.55,20.65,20.55,20.65,87400.0
2005-05-06 12:30:00,20.65,20.65,20.63,20.64,34200.0,20.65,20.65,20.63,20.64,34200.0
2005-05-06 13:00:00,20.64,20.72,20.64,20.71,37400.0,20.64,20.72,20.64,20.71,37400.0
2005-05-06 13:30:00,20.72,20.73,20.68,20.68,24200.0,20.72,20.73,20.68,20.68,24200.0
2005-05-06 14:00:00,20.69,20.77,20.69,20.77,34600.0,20.69,20.77,20.69,20.77,34600.0
2005-05-06 14:30:00,20.77,20.81,20.75,20.81,55200.0,20.77,20.81,20.75,20.81,55200.0
2005-05-06 15:00:00,20.81,20.82,20.73,20.74,42200.0,20.81,20.82,20.73,20.74,42200.0
2005-05-06 15:30:00,20.73,20.78,20.7,20.76,76800.0,20.73,20.78,20.7,20.76,76800.0
2005-05-09 09:30:00,20.68,20.76,20.63,20.74,63600.0,20.68,20.76,20.63,20.74,63600.0
2005-05-09 10:00:00,20.74,20.78,20.73,20.77,89000.0,20.74,20.78,20.73,20.77,89000.0
2005-05-09 10:30:00,20.77,20.85,20.76,20.84,34400.0,20.77,20.85,20.76,20.84,34400.0
2005-05-09 11:00:00,20.84,20.86,20.77,20.85,34600.0,20.84,20.86,20.77,20.85,34600.0
2005-05-09 11:30:00,20.85,20.95,20.85,20.92,35600.0,20.85,20.95,20.85,20.92,35600.0
2005-05-09 12:00:00,20.91,21.16,20.89,21.15,96600.0,20.91,21.16,20.89,21.15,96600.0
2005-05-09 12:30:00,21.15,21.18,21.09,21.13,64000.0,21.15,21.18,21.09,21.13,64000.0
2005-05-09 13:00:00,21.13,21.14,21.0,21.08,73600.0,21.13,21.14,21.0,21.08,73600.0
2005-05-09 13:30:00,21.09,21.15,21.09,21.14,38000.0,21.09,21.15,21.09,21.14,38000.0
2005-05-09 14:00:00,21.14,21.17,21.11,21.11,51200.0,21.14,21.17,21.11,21.11,51200.0
2005-05-09 14:30:00,21.11,21.15,21.09,21.1,25800.0,21.11,21.15,21.09,21.1,25800.0
2005-05-09 15:00:00,21.1,21.2,21.1,21.18,188800.0,21.1,21.2,21.1,21.18,188800.0
2005-05-09 15:30:00,21.18,21.27,21.18,21.25,147600.0,21.18,21.27,21.18,21.25,147600.0
2005-05-10 09:30:00,21.27,21.29,21.15,21.2,151200.0,21.27,21.29,21.15,21.2,151200.0
2005-05-10 10:00:00,21.2,21.32,21.17,21.32,72600.0,21.2,21.32,21.17,21.32,72600.0
2005-05-10 10:30:00,21.32,21.39,21.32,21.32,93800.0,21.32,21.39,21.32,21.32,93800.0
2005-05-10 11:00:00,21.32,21.43,21.25,21.36,152400.0,21.32,21.43,21.25,21.36,152400.0
2005-05-10 11:30:00,21.36,21.47,21.26,21.47,120200.0,21.36,21.47,21.26,21.47,120200.0
2005-05-10 12:00:00,21.47,21.47,21.36,21.38,98600.0,21.47,21.47,21.36,21.38,98600.0
2005-05-10 12:30:00,21.38,21.38,21.32,21.36,42600.0,21.38,21.38,21.32,21.36,42600.0
2005-05-10 13:00:00,21.38,21.43,21.35,21.38,85600.0,21.38,21.43,21.35,21.38,85600.0
2005-05-10 13:30:00,21.38,21.38,21.32,21.33,118400.0,21.38,21.38,21.32,21.33,118400.0
2005-05-10 14:00:00,21.34,21.4,21.33,21.36,39600.0,21.34,21.4,21.33,21.36,39600.0
2005-05-10 14:30:00,21.36,21.38,21.28,21.32,106600.0,21.36,21.38,21.28,21.32,106600.0
2005-05-10 15:00:00,21.33,21.36,21.3,21.36,190400.0,21.33,21.36,21.3,21.36,190400.0
2005-05-10 15:30:00,21.35,21.38,21.22,21.3,216800.0,21.35,21.38,21.22,21.3,216800.0
2005-05-11 09:30:00,21.24,21.33,21.24,21.28,66000.0,21.24,21.33,21.24,21.28,66000.0
2005-05-11 10:00:00,21.28,21.3,21.23,21.29,88000.0,21.28,21.3,21.23,21.29,88000.0
2005-05-11 10:30:00,21.29,21.32,21.23,21.25,47400.0,21.29,21.32,21.23,21.25,47400.0
2005-05-11 11:00:00,21.25,21.27,21.23,21.26,84400.0,21.25,21.27,21.23,21.26,84400.0
2005-05-11 11:30:00,21.25,21.26,21.25,21.26,61000.0,21.25,21.26,21.25,21.26,61000.0
2005-05-11 12:00:00,21.27,21.33,21.25,21.3,39000.0,21.27,21.33,21.25,21.3,39000.0
2005-05-11 12:30:00,21.29,21.29,21.25,21.26,73000.0,21.29,21.29,21.25,21.26,73000.0
2005-05-11 13:00:00,21.26,21.27,21.25,21.26,41800.0,21.26,21.27,21.25,21.26,41800.0
2005-05-11 13:30:00,21.26,21.26,21.25,21.25,33600.0,21.26,21.26,21.25,21.25,33600.0
2005-05-11 14:00:00,21.25,21.27,21.24,21.25,65000.0,21.25,21.27,21.24,21.25,65000.0
2005-05-11 14:30:00,21.27,21.39,21.25,21.32,25600.0,21.27,21.39,21.25,21.32,25600.0
2005-05-11 15:00:00,21.33,21.38,21.26,21.34,42400.0,21.33,21.38,21.26,21.34,42400.0
2005-05-11 15:30:00,21.33,21.36,21.28,21.32,69000.0,21.33,21.36,21.28,21.32,69000.0
2005-05-12 09:30:00,21.3,21.31,21.08,21.13,88200.0,21.3,21.31,21.08,21.13,88200.0
2005-05-12 10:00:00,21.13,21.25,21.13,21.25,48400.0,21.13,21.25,21.13,21.25,48400.0
2005-05-12 10:30:00,21.25,21.25,21.1,21.13,32400.0,21.25,21.25,21.1,21.13,32400.0
2005-05-12 11:00:00,21.13,21.18,21.11,21.18,14800.0,21.13,21.18,21.11,21.18,14800.0
2005-05-12 11:30:00,21.18,21.23,21.17,21.22,15000.0,21.18,21.23,21.17,21.22,15000.0
2005-05-12 12:00:00,21.24,21.25,21.2,21.2,13600.0,21.24,21.25,21.2,21.2,13600.0
2005-05-12 12:30:00,21.21,21.21,21.16,21.18,14800.0,21.21,21.21,21.16,21.18,14800.0
2005-05-12 13:00:00,21.18,21.18,21.13,21.13,9600.0,21.18,21.18,21.13,21.13,9600.0
2005-05-12 13:30:00,21.13,21.13,21.04,21.05,31200.0,21.13,21.13,21.04,21.05,31200.0
2005-05-12 14:00:00,21.06,21.11,21.06,21.08,23600.0,21.06,21.11,21.06,21.08,23600.0
2005-05-12 14:30:00,21.09,21.11,21.06,21.07,35400.0,21.09,21.11,21.06,21.07,35400.0
2005-05-12 15:00:00,21.08,21.08,20.95,21.03,32600.0,21.08,21.08,20.95,21.03,32600.0
2005-05-12 15:30:00,21.03,21.1,21.02,21.07,164000.0,21.03,21.1,21.02,21.07,164000.0
2005-05-13 09:30:00,21.03,21.08,20.97,21.08,69600.0,21.03,21.08,20.97,21.08,69600.0
2005-05-13 10:00:00,21.08,21.09,21.0,21.03,196000.0,21.08,21.09,21.0,21.03,196000.0
2005-05-13 10:30:00,21.04,21.1,21.02,21.1,102200.0,21.04,21.1,21.02,21.1,102200.0
2005-05-13 11:00:00,21.09,21.1,21.05,21.06,53400.0,21.09,21.1,21.05,21.06,53400.0
2005-05-13 11:30:00,21.06,21.06,20.98,20.99,61800.0,21.06,21.06,20.98,20.99,61800.0
2005-05-13 12:00:00,20.98,20.98,20.96,20.98,56000.0,20.98,20.98,20.96,20.98,56000.0
2005-05-13 12:30:00,20.97,20.98,20.89,20.92,36000.0,20.97,20.98,20.89,20.92,36000.0
2005-05-13 13:00:00,20.91,20.92,20.88,20.9,134800.0,20.91,20.92,20.88,20.9,134800.0
2005-05-13 13:30:00,20.9,20.9,20.81,20.81,64600.0,20.9,20.9,20.81,20.81,64600.0
2005-05-13 14:00:00,20.81,20.82,20.66,20.79,139000.0,20.81,20.82,20.66,20.79,139000.0
2005-05-13 14:30:00,20.79,20.79,20.6,20.63,89000.0,20.79,20.79,20.6,20.63,89000.0
2005-05-13 15:00:00,20.63,20.8,20.6,20.77,48000.0,20.63,20.8,20.6,20.77,48000.0
2005-05-13 15:30:00,20.78,20.84,20.75,20.83,104800.0,20.78,20.84,20.75,20.83,104800.0
2005-05-16 09:30:00,20.85,20.96,20.85,20.92,40000.0,20.85,20.96,20.85,20.92,40000.0
2005-05-16 10:00:00,20.92,20.97,20.88,20.93,81400.0,20.92,20.97,20.88,20.93,81400.0
2005-05-16 10:30:00,20.93,20.98,20.9,20.93,107600.0,20.93,20.98,20.9,20.93,107600.0
2005-05-16 11:00:00,20.94,20.98,20.93,20.93,47200.0,20.94,20.98,20.93,20.93,47200.0
2005-05-16 11:30:00,20.94,20.96,20.9,20.92,108600.0,20.94,20.96,20.9,20.92,108600.0
2005-05-16 12:00:00,20.93,21.04,20.92,21.04,65400.0,20.93,21.04,20.92,21.04,65400.0
2005-05-16 12:30:00,21.04,21.04,20.93,21.01,42600.0,21.04,21.04,20.93,21.01,42600.0
2005-05-16 13:00:00,21.0,21.04,20.98,21.04,103400.0,21.0,21.04,20.98,21.04,103400.0
2005-05-16 13:30:00,21.04,21.04,20.99,21.01,12600.0,21.04,21.04,20.99,21.01,12600.0
2005-05-16 14:00:00,21.02,21.02,20.99,21.0,33400.0,21.02,21.02,20.99,21.0,33400.0
2005-05-16 14:30:00,21.0,21.0,20.97,20.97,70800.0,21.0,21.0,20.97,20.97,70800.0
2005-05-16 15:00:00,20.97,21.0,20.97,20.97,59600.0,20.97,21.0,20.97,20.97,59600.0
2005-05-16 15:30:00,20.97,20.99,20.95,20.97,131400.0,20.97,20.99,20.95,20.97,131400.0
2005-05-17 09:30:00,20.99,20.99,20.81,20.88,102800.0,20.99,20.99,20.81,20.88,102800.0
2005-05-17 10:00:00,20.88,20.9,20.88,20.89,58400.0,20.88,20.9,20.88,20.89,58400.0
2005-05-17 10:30:00,20.89,20.91,20.88,20.9,35600.0,20.89,20.91,20.88,20.9,35600.0
2005-05-17 11:00:00,20.91,20.93,20.88,20.88,29400.0,20.91,20.93,20.88,20.88,29400.0
2005-05-17 11:30:00,20.88,20.93,20.88,20.93,92400.0,20.88,20.93,20.88,20.93,92400.0
2005-05-17 12:00:00,20.93,20.93,20.92,20.92,32400.0,20.93,20.93,20.92,20.92,32400.0
2005-05-17 12:30:00,20.92,20.92,20.88,20.88,47600.0,20.92,20.92,20.88,20.88,47600.0
2005-05-17 13:00:00,20.89,20.93,20.89,20.92,42800.0,20.89,20.93,20.89,20.92,42800.0
2005-05-17 13:30:00,20.93,20.95,20.93,20.93,21200.0,20.93,20.95,20.93,20.93,21200.0
2005-05-17 14:00:00,20.93,20.93,20.86,20.92,46400.0,20.93,20.93,20.86,20.92,46400.0
2005-05-17 14:30:00,20.92,21.03,20.92,21.02,51200.0,20.92,21.03,20.92,21.02,51200.0
2005-05-17 15:00:00,21.02,21.08,20.98,21.08,90200.0,21.02,21.08,20.98,21.08,90200.0
2005-05-17 15:30:00,21.08,21.13,21.06,21.11,87200.0,21.08,21.13,21.06,21.11,87200.0
2005-05-18 09:30:00,21.1,21.2,21.1,21.2,29400.0,21.1,21.2,21.1,21.2,29400.0
2005-05-18 10:00:00,21.2,21.21,21.15,21.21,38600.0,21.2,21.21,21.15,21.21,38600.0
2005-05-18 10:30:00,21.21,21.24,21.19,21.24,60400.0,21.21,21.24,21.19,21.24,60400.0
2005-05-18 11:00:00,21.25,21.33,21.22,21.31,29800.0,21.25,21.33,21.22,21.31,29800.0
2005-05-18 11:30:00,21.31,21.37,21.3,21.34,22400.0,21.31,21.37,21.3,21.34,22400.0
2005-05-18 12:00:00,21.33,21.45,21.33,21.44,37000.0,21.33,21.45,21.33,21.44,37000.0
2005-05-18 12:30:00,21.45,21.49,21.43,21.47,59200.0,21.45,21.49,21.43,21.47,59200.0
2005-05-18 13:00:00,21.49,21.55,21.49,21.53,48600.0,21.49,21.55,21.49,21.53,48600.0
2005-05-18 13:30:00,21.53,21.56,21.49,21.5,58000.0,21.53,21.56,21.49,21.5,58000.0
2005-05-18 14:00:00,21.5,21.58,21.48,21.5,43600.0,21.5,21.58,21.48,21.5,43600.0
2005-05-18 14:30:00,21.5,21.53,21.47,21.47,159600.0,21.5,21.53,21.47,21.47,159600.0
2005-05-18 15:00:00,21.46,21.47,21.39,21.43,99600.0,21.46,21.47,21.39,21.43,99600.0
2005-05-18 15:30:00,21.42,21.9,21.32,21.36,275000.0,21.42,21.9,21.32,21.36,275000.0
2005-05-19 09:30:00,21.32,21.36,21.26,21.35,48000.0,21.32,21.36,21.26,21.35,48000.0
2005-05-19 10:00:00,21.38,21.48,21.36,21.45,55200.0,21.38,21.48,21.36,21.45,55200.0
2005-05-19 10:30:00,21.45,21.48,21.42,21.46,24400.0,21.45,21.48,21.42,21.46,24400.0
2005-05-19 11:00:00,21.46,21.54,21.45,21.49,28000.0,21.46,21.54,21.45,21.49,28000.0
2005-05-19 11:30:00,21.49,21.54,21.48,21.49,16000.0,21.49,21.54,21.48,21.49,16000.0
2005-05-19 12:00:00,21.49,21.55,21.45,21.53,25800.0,21.49,21.55,21.45,21.53,25800.0
2005-05-19 12:30:00,21.53,21.6,21.49,21.6,27400.0,21.53,21.6,21.49,21.6,27400.0
2005-05-19 13:00:00,21.6,21.6,21.53,21.53,27000.0,21.6,21.6,21.53,21.53,27000.0
2005-05-19 13:30:00,21.53,21.53,21.52,21.52,7400.0,21.53,21.53,21.52,21.52,7400.0
2005-05-19 14:00:00,21.52,21.55,21.52,21.54,29000.0,21.52,21.55,21.52,21.54,29000.0
2005-05-19 14:30:00,21.54,21.55,21.47,21.54,35200.0,21.54,21.55,21.47,21.54,35200.0
2005-05-19 15:00:00,21.55,21.58,21.5,21.51,26600.0,21.55,21.58,21.5,21.51,26600.0
2005-05-19 15:30:00,21.53,21.58,21.5,21.55,74800.0,21.53,21.58,21.5,21.55,74800.0
2005-05-20 09:30:00,21.51,21.52,21.39,21.43,27200.0,21.51,21.52,21.39,21.43,27200.0
2005-05-20 10:00:00,21.43,21.45,21.42,21.44,20200.0,21.43,21.45,21.42,21.44,20200.0
2005-05-20 10:30:00,21.45,21.5,21.45,21.5,44800.0,21.45,21.5,21.45,21.5,44800.0
2005-05-20 11:00:00,21.5,21.59,21.5,21.56,31000.0,21.5,21.59,21.5,21.56,31000.0
2005-05-20 11:30:00,21.55,21.65,21.55,21.63,56400.0,21.55,21.65,21.55,21.63,56400.0
2005-05-20 12:00:00,21.63,21.65,21.57,21.59,17400.0,21.63,21.65,21.57,21.59,17400.0
2005-05-20 12:30:00,21.59,21.62,21.56,21.6,27000.0,21.59,21.62,21.56,21.6,27000.0
2005-05-20 13:00:00,21.61,21.63,21.59,21.61,20400.0,21.61,21.63,21.59,21.61,20400.0
2005-05-20 13:30:00,21.61,21.73,21.61,21.72,38200.0,21.61,21.73,21.61,21.72,38200.0
2005-05-20 14:00:00,21.73,21.74,21.63,21.74,79200.0,21.73,21.74,21.63,21.74,79200.0
2005-05-20 14:30:00,21.74,21.78,21.7,21.73,88800.0,21.74,21.78,21.7,21.73,88800.0
2005-05-20 15:00:00,21.73,21.81,21.7,21.75,273000.0,21.73,21.81,21.7,21.75,273000.0
2005-05-20 15:30:00,21.75,21.75,21.68,21.74,254800.0,21.75,21.75,21.68,21.74,254800.0
2005-05-23 09:30:00,21.7,21.78,21.67,21.73,25200.0,21.7,21.78,21.67,21.73,25200.0
2005-05-23 10:00:00,21.74,21.9,21.74,21.81,36400.0,21.74,21.9,21.74,21.81,36400.0
2005-05-23 10:30:00,21.81,21.86,21.78,21.81,51800.0,21.81,21.86,21.78,21.81,51800.0
2005-05-23 11:00:00,21.82,21.93,21.81,21.87,53800.0,21.82,21.93,21.81,21.87,53800.0
2005-05-23 11:30:00,21.89,21.93,21.83,21.9,39600.0,21.89,21.93,21.83,21.9,39600.0
2005-05-23 12:00:00,21.93,21.93,21.86,21.88,51600.0,21.93,21.93,21.86,21.88,51600.0
2005-05-23 12:30:00,21.89,21.89,21.83,21.83,15400.0,21.89,21.89,21.83,21.83,15400.0
2005-05-23 13:00:00,21.83,21.86,21.78,21.85,62600.0,21.83,21.86,21.78,21.85,62600.0
2005-05-23 13:30:00,21.86,21.88,21.82,21.86,20400.0,21.86,21.88,21.82,21.86,20400.0
2005-05-23 14:00:00,21.87,21.92,21.83,21.9,32800.0,21.87,21.92,21.83,21.9,32800.0
2005-05-23 14:30:00,21.89,21.89,21.83,21.86,59000.0,21.89,21.89,21.83,21.86,59000.0
2005-05-23 15:00:00,21.88,21.93,21.87,21.93,107200.0,21.88,21.93,21.87,21.93,107200.0
2005-05-23 15:30:00,21.93,21.99,21.9,21.93,102600.0,21.93,21.99,21.9,21.93,102600.0
2005-05-24 09:30:00,21.88,21.97,21.84,21.92,61400.0,21.88,21.97,21.84,21.92,61400.0
2005-05-24 10:00:00,21.95,21.98,21.84,21.9,56200.0,21.95,21.98,21.84,21.9,56200.0
2005-05-24 10:30:00,21.9,21.95,21.9,21.93,39800.0,21.9,21.95,21.9,21.93,39800.0
2005-05-24 11:00:00,21.92,21.95,21.92,21.93,25400.0,21.92,21.95,21.92,21.93,25400.0
2005-05-24 11:30:00,21.93,21.95,21.86,21.86,31200.0,21.93,21.95,21.86,21.86,31200.0
2005-05-24 12:00:00,21.88,21.95,21.88,21.95,29200.0,21.88,21.95,21.88,21.95,29200.0
2005-05-24 12:30:00,21.95,21.95,21.93,21.95,15000.0,21.95,21.95,21.93,21.95,15000.0
2005-05-24 13:00:00,21.95,21.97,21.94,21.96,47600.0,21.95,21.97,21.94,21.96,47600.0
2005-05-24 13:30:00,21.95,21.98,21.93,21.97,20400.0,21.95,21.98,21.93,21.97,20400.0
2005-05-24 14:00:00,21.97,21.98,21.93,21.96,30000.0,21.97,21.98,21.93,21.96,30000.0
2005-05-24 14:30:00,21.97,21.98,21.86,21.88,154600.0,21.97,21.98,21.86,21.88,154600.0
2005-05-24 15:00:00,21.86,21.88,21.8,21.8,222400.0,21.86,21.88,21.8,21.8,222400.0
2005-05-24 15:30:00,21.81,21.88,21.78,21.86,200400.0,21.81,21.88,21.78,21.86,200400.0
2005-05-25 09:30:00,21.92,21.92,21.75,21.89,61400.0,21.92,21.92,21.75,21.89,61400.0
2005-05-25 10:00:00,21.88,21.92,21.87,21.89,21400.0,21.88,21.92,21.87,21.89,21400.0
2005-05-25 10:30:00,21.88,21.88,21.8,21.82,31800.0,21.88,21.88,21.8,21.82,31800.0
2005-05-25 11:00:00,21.82,21.83,21.79,21.82,35200.0,21.82,21.83,21.79,21.82,35200.0
2005-05-25 11:30:00,21.83,21.85,21.79,21.82,47000.0,21.83,21.85,21.79,21.82,47000.0
2005-05-25 12:00:00,21.83,21.88,21.82,21.88,99800.0,21.83,21.88,21.82,21.88,99800.0
2005-05-25 12:30:00,21.88,21.89,21.84,21.86,40800.0,21.88,21.89,21.84,21.86,40800.0
2005-05-25 13:00:00,21.85,21.86,21.83,21.85,24600.0,21.85,21.86,21.83,21.85,24600.0
2005-05-25 13:30:00,21.83,21.86,21.83,21.85,18400.0,21.83,21.86,21.83,21.85,18400.0
2005-05-25 14:00:00,21.86,21.86,21.83,21.84,64200.0,21.86,21.86,21.83,21.84,64200.0
2005-05-25 14:30:00,21.84,21.86,21.81,21.83,202000.0,21.84,21.86,21.81,21.83,202000.0
2005-05-25 15:00:00,21.83,21.93,21.83,21.93,94800.0,21.83,21.93,21.83,21.93,94800.0
2005-05-25 15:30:00,21.95,21.95,21.85,21.85,87200.0,21.95,21.95,21.85,21.85,87200.0
2005-05-26 09:30:00,21.82,22.0,21.82,22.0,110800.0,21.82,22.0,21.82,22.0,110800.0
2005-05-26 10:00:00,21.99,22.21,21.98,22.16,213400.0,21.99,22.21,21.98,22.16,213400.0
2005-05-26 10:30:00,22.16,22.25,22.15,22.25,172400.0,22.16,22.25,22.15,22.25,172400.0
2005-05-26 11:00:00,22.25,22.28,22.24,22.27,371800.0,22.25,22.28,22.24,22.27,371800.0
2005-05-26 11:30:00,22.27,22.32,22.22,22.3,250600.0,22.27,22.32,22.22,22.3,250600.0
2005-05-26 12:00:00,22.3,22.31,22.17,22.25,335000.0,22.3,22.31,22.17,22.25,335000.0
2005-05-26 12:30:00,22.25,22.34,22.25,22.33,174000.0,22.25,22.34,22.25,22.33,174000.0
2005-05-26 13:00:00,22.33,22.53,22.32,22.53,252200.0,22.33,22.53,22.32,22.53,252200.0
2005-05-26 13:30:00,22.5,22.59,22.5,22.55,312800.0,22.5,22.59,22.5,22.55,312800.0
2005-05-26 14:00:00,22.55,22.6,22.43,22.53,349400.0,22.55,22.6,22.43,22.53,349400.0
2005-05-26 14:30:00,22.53,22.6,22.5,22.59,179800.0,22.53,22.6,22.5,22.59,179800.0
2005-05-26 15:00:00,22.59,22.59,22.55,22.55,155800.0,22.59,22.59,22.55,22.55,155800.0
2005-05-26 15:30:00,22.55,22.62,22.49,22.57,182400.0,22.55,22.62,22.49,22.57,182400.0
2005-05-27 09:30:00,22.46,22.93,22.46,22.9,199600.0,22.46,22.93,22.46,22.9,199600.0
2005-05-27 10:00:00,22.86,23.38,22.86,23.37,292000.0,22.86,23.38,22.86,23.37,292000.0
2005-05-27 10:30:00,23.36,23.37,22.83,23.08,335000.0,23.36,23.37,22.83,23.08,335000.0
2005-05-27 11:00:00,23.09,23.17,23.04,23.09,165200.0,23.09,23.17,23.04,23.09,165200.0
2005-05-27 11:30:00,23.09,23.1,23.05,23.08,169200.0,23.09,23.1,23.05,23.08,169200.0
2005-05-27 12:00:00,23.08,23.1,23.05,23.1,139400.0,23.08,23.1,23.05,23.1,139400.0
2005-05-27 12:30:00,23.1,23.13,23.1,23.11,92800.0,23.1,23.13,23.1,23.11,92800.0
2005-05-27 13:00:00,23.11,23.16,23.11,23.15,161200.0,23.11,23.16,23.11,23.15,161200.0
2005-05-27 13:30:00,23.15,23.15,23.08,23.12,93000.0,23.15,23.15,23.08,23.12,93000.0
2005-05-27 14:00:00,23.13,23.14,23.08,23.1,61000.0,23.13,23.14,23.08,23.1,61000.0
2005-05-27 14:30:00,23.11,23.21,23.1,23.13,237400.0,23.11,23.21,23.1,23.13,237400.0
2005-05-27 15:00:00,23.13,23.13,23.0,23.01,154000.0,23.13,23.13,23.0,23.01,154000.0
2005-05-27 15:30:00,23.02,23.05,22.97,23.05,177800.0,23.02,23.05,22.97,23.05,177800.0
2005-05-31 09:30:00,23.1,23.13,22.93,22.99,372600.0,23.1,23.13,22.93,22.99,372600.0
2005-05-31 10:00:00,22.99,23.01,22.95,22.98,267400.0,22.99,23.01,22.95,22.98,267400.0
2005-05-31 10:30:00,22.98,22.98,22.95,22.96,163000.0,22.98,22.98,22.95,22.96,163000.0
2005-05-31 11:00:00,22.96,23.02,22.96,23.02,160800.0,22.96,23.02,22.96,23.02,160800.0
2005-05-31 11:30:00,23.01,23.03,23.0,23.02,153600.0,23.01,23.03,23.0,23.02,153600.0
2005-05-31 12:00:00,23.02,23.02,23.0,23.01,85200.0,23.02,23.02,23.0,23.01,85200.0
2005-05-31 12:30:00,23.0,23.03,23.0,23.01,228200.0,23.0,23.03,23.0,23.01,228200.0
2005-05-31 13:00:00,23.0,23.02,23.0,23.0,115200.0,23.0,23.02,23.0,23.0,115200.0
2005-05-31 13:30:00,23.0,23.1,23.0,23.03,150200.0,23.0,23.1,23.0,23.03,150200.0
2005-05-31 14:00:00,23.04,23.05,23.02,23.05,181800.0,23.04,23.05,23.02,23.05,181800.0
2005-05-31 14:30:00,23.05,23.16,23.05,23.08,325600.0,23.05,23.16,23.05,23.08,325600.0
2005-05-31 15:00:00,23.09,23.16,23.06,23.11,291200.0,23.09,23.16,23.06,23.11,291200.0
2005-05-31 15:30:00,23.11,23.12,23.03,23.04,738600.0,23.11,23.12,23.03,23.04,738600.0
2005-06-01 09:30:00,23.04,23.04,22.9,22.95,167800.0,23.04,23.04,22.9,22.95,167800.0
2005-06-01 10:00:00,22.95,23.04,22.94,22.97,105200.0,22.95,23.04,22.94,22.97,105200.0
2005-06-01 10:30:00,22.97,23.03,22.97,23.03,66000.0,22.97,23.03,22.97,23.03,66000.0
2005-06-01 11:00:00,23.03,23.11,23.03,23.11,93400.0,23.03,23.11,23.03,23.11,93400.0
2005-06-01 11:30:00,23.11,23.14,23.1,23.14,85400.0,23.11,23.14,23.1,23.14,85400.0
2005-06-01 12:00:00,23.14,23.14,23.07,23.1,86600.0,23.14,23.14,23.07,23.1,86600.0
2005-06-01 12:30:00,23.1,23.2,23.1,23.2,97400.0,23.1,23.2,23.1,23.2,97400.0
2005-06-01 13:00:00,23.23,23.26,23.21,23.26,71400.0,23.23,23.26,23.21,23.26,71400.0
2005-06-01 13:30:00,23.26,23.31,23.26,23.31,31400.0,23.26,23.31,23.26,23.31,31400.0
2005-06-01 14:00:00,23.31,23.34,23.24,23.25,83200.0,23.31,23.34,23.24,23.25,83200.0
2005-06-01 14:30:00,23.25,23.28,23.14,23.15,108200.0,23.25,23.28,23.14,23.15,108200.0
2005-06-01 15:00:00,23.15,23.24,23.14,23.24,165800.0,23.15,23.24,23.14,23.24,165800.0
2005-06-01 15:30:00,23.24,23.25,23.21,23.21,74600.0,23.24,23.25,23.21,23.21,74600.0
2005-06-02 09:30:00,23.27,23.3,23.18,23.27,69000.0,23.27,23.3,23.18,23.27,69000.0
2005-06-02 10:00:00,23.28,23.43,23.27,23.42,94600.0,23.28,23.43,23.27,23.42,94600.0
2005-06-02 10:30:00,23.43,23.46,23.32,23.32,117200.0,23.43,23.46,23.32,23.32,117200.0
2005-06-02 11:00:00,23.32,23.32,23.25,23.29,138200.0,23.32,23.32,23.25,23.29,138200.0
2005-06-02 11:30:00,23.3,23.31,23.28,23.28,56200.0,23.3,23.31,23.28,23.28,56200.0
2005-06-02 12:00:00,23.27,23.28,23.24,23.24,64600.0,23.27,23.28,23.24,23.24,64600.0
2005-06-02 12:30:00,23.24,23.25,23.22,23.24,75200.0,23.24,23.25,23.22,23.24,75200.0
2005-06-02 13:00:00,23.24,23.32,23.24,23.32,80200.0,23.24,23.32,23.24,23.32,80200.0
2005-06-02 13:30:00,23.32,23.41,23.31,23.41,54000.0,23.32,23.41,23.31,23.41,54000.0
2005-06-02 14:00:00,23.4,23.4,23.32,23.38,51000.0,23.4,23.4,23.32,23.38,51000.0
2005-06-02 14:30:00,23.38,23.38,23.29,23.34,36400.0,23.38,23.38,23.29,23.34,36400.0
2005-06-02 15:00:00,23.34,23.34,23.29,23.31,47800.0,23.34,23.34,23.29,23.31,47800.0
2005-06-02 15:30:00,23.31,23.31,23.25,23.31,134800.0,23.31,23.31,23.25,23.31,134800.0
2005-06-03 09:30:00,23.18,23.31,23.18,23.29,76000.0,23.18,23.31,23.18,23.29,76000.0
2005-06-03 10:00:00,23.23,23.34,23.17,23.34,71800.0,23.23,23.34,23.17,23.34,71800.0
2005-06-03 10:30:00,23.35,23.48,23.33,23.39,55600.0,23.35,23.48,23.33,23.39,55600.0
2005-06-03 11:00:00,23.39,23.39,23.32,23.33,45200.0,23.39,23.39,23.32,23.33,45200.0
2005-06-03 11:30:00,23.33,23.35,23.24,23.26,83400.0,23.33,23.35,23.24,23.26,83400.0
2005-06-03 12:00:00,23.26,23.31,23.25,23.27,39000.0,23.26,23.31,23.25,23.27,39000.0
2005-06-03 12:30:00,23.25,23.27,23.13,23.14,130600.0,23.25,23.27,23.13,23.14,130600.0
2005-06-03 13:00:00,23.15,23.19,23.14,23.16,82000.0,23.15,23.19,23.14,23.16,82000.0
2005-06-03 13:30:00,23.17,23.24,23.14,23.15,109600.0,23.17,23.24,23.14,23.15,109600.0
2005-06-03 14:00:00,23.18,23.2,23.11,23.13,47600.0,23.18,23.2,23.11,23.13,47600.0
2005-06-03 14:30:00,23.13,23.15,23.13,23.13,38200.0,23.13,23.15,23.13,23.13,38200.0
2005-06-03 15:00:00,23.13,23.18,23.11,23.13,35000.0,23.13,23.18,23.11,23.13,35000.0
2005-06-03 15:30:00,23.15,23.15,23.11,23.11,112200.0,23.15,23.15,23.11,23.11,112200.0
2005-06-06 09:30:00,23.04,23.04,22.9,22.96,61200.0,23.04,23.04,22.9,22.96,61200.0
2005-06-06 10:00:00,22.97,23.0,22.95,22.97,56800.0,22.97,23.0,22.95,22.97,56800.0
2005-06-06 10:30:00,22.97,23.02,22.97,23.0,79000.0,22.97,23.02,22.97,23.0,79000.0
2005-06-06 11:00:00,23.0,23.03,22.98,22.99,67200.0,23.0,23.03,22.98,22.99,67200.0
2005-06-06 11:30:00,22.98,23.0,22.98,23.0,40800.0,22.98,23.0,22.98,23.0,40800.0
2005-06-06 12:00:00,23.01,23.05,23.0,23.01,50400.0,23.01,23.05,23.0,23.01,50400.0
2005-06-06 12:30:00,23.0,23.01,22.98,23.0,31800.0,23.0,23.01,22.98,23.0,31800.0
2005-06-06 13:00:00,23.0,23.03,22.99,23.01,53000.0,23.0,23.03,22.99,23.01,53000.0
2005-06-06 13:30:00,23.01,23.03,22.98,22.99,57000.0,23.01,23.03,22.98,22.99,57000.0
2005-06-06 14:00:00,22.99,23.04,22.99,23.0,78000.0,22.99,23.04,22.99,23.0,78000.0
2005-06-06 14:30:00,23.0,23.04,22.99,23.0,64000.0,23.0,23.04,22.99,23.0,64000.0
2005-06-06 15:00:00,23.0,23.03,22.99,23.03,89600.0,23.0,23.03,22.99,23.03,89600.0
2005-06-06 15:30:00,23.03,23.06,22.99,23.02,143200.0,23.03,23.06,22.99,23.02,143200.0
2005-06-07 09:30:00,22.95,23.18,22.94,23.09,109400.0,22.95,23.18,22.94,23.09,109400.0
2005-06-07 10:00:00,23.09,23.11,23.07,23.1,76600.0,23.09,23.11,23.07,23.1,76600.0
2005-06-07 10:30:00,23.1,23.1,23.02,23.09,83600.0,23.1,23.1,23.02,23.09,83600.0
2005-06-07 11:00:00,23.09,23.15,23.09,23.14,94800.0,23.09,23.15,23.09,23.14,94800.0
2005-06-07 11:30:00,23.14,23.14,23.1,23.11,41200.0,23.14,23.14,23.1,23.11,41200.0
2005-06-07 12:00:00,23.11,23.13,23.1,23.1,59400.0,23.11,23.13,23.1,23.1,59400.0
2005-06-07 12:30:00,23.1,23.15,23.1,23.15,49800.0,23.1,23.15,23.1,23.15,49800.0
2005-06-07 13:00:00,23.16,23.24,23.16,23.24,72800.0,23.16,23.24,23.16,23.24,72800.0
2005-06-07 13:30:00,23.24,23.24,23.17,23.2,49800.0,23.24,23.24,23.17,23.2,49800.0
2005-06-07 14:00:00,23.19,23.2,23.11,23.14,41400.0,23.19,23.2,23.11,23.14,41400.0
2005-06-07 14:30:00,23.15,23.19,23.14,23.17,55600.0,23.15,23.19,23.14,23.17,55600.0
2005-06-07 15:00:00,23.18,23.2,23.16,23.2,109200.0,23.18,23.2,23.16,23.2,109200.0
2005-06-07 15:30:00,23.2,23.2,23.11,23.14,133200.0,23.2,23.2,23.11,23.14,133200.0
2005-06-08 09:30:00,23.11,23.2,23.11,23.19,35400.0,23.11,23.2,23.11,23.19,35400.0
2005-06-08 10:00:00,23.18,23.26,23.18,23.26,56600.0,23.18,23.26,23.18,23.26,56600.0
2005-06-08 10:30:00,23.25,23.26,23.22,23.22,30000.0,23.25,23.26,23.22,23.22,30000.0
2005-06-08 11:00:00,23.22,23.27,23.2,23.27,23600.0,23.22,23.27,23.2,23.27,23600.0
2005-06-08 11:30:00,23.27,23.27,23.23,23.27,7800.0,23.27,23.27,23.23,23.27,7800.0
2005-06-08 12:00:00,23.27,23.27,23.16,23.21,32400.0,23.27,23.27,23.16,23.21,32400.0
2005-06-08 12:30:00,23.21,23.26,23.19,23.26,23200.0,23.21,23.26,23.19,23.26,23200.0
2005-06-08 13:00:00,23.25,23.27,23.23,23.23,21000.0,23.25,23.27,23.23,23.23,21000.0
2005-06-08 13:30:00,23.23,23.27,23.2,23.22,63800.0,23.23,23.27,23.2,23.22,63800.0
2005-06-08 14:00:00,23.22,23.27,23.2,23.24,76400.0,23.22,23.27,23.2,23.24,76400.0
2005-06-08 14:30:00,23.24,23.28,23.24,23.27,87800.0,23.24,23.28,23.24,23.27,87800.0
2005-06-08 15:00:00,23.27,23.28,23.26,23.28,88400.0,23.27,23.28,23.26,23.28,88400.0
2005-06-08 15:30:00,23.27,23.31,23.26,23.28,61000.0,23.27,23.31,23.26,23.28,61000.0
2005-06-09 09:30:00,23.2,23.21,23.15,23.18,85600.0,23.2,23.21,23.15,23.18,85600.0
2005-06-09 10:00:00,23.2,23.22,23.18,23.2,33800.0,23.2,23.22,23.18,23.2,33800.0
2005-06-09 10:30:00,23.21,23.25,23.2,23.24,44800.0,23.21,23.25,23.2,23.24,44800.0
2005-06-09 11:00:00,23.25,23.25,23.21,23.21,41000.0,23.25,23.25,23.21,23.21,41000.0
2005-06-09 11:30:00,23.21,23.23,23.18,23.18,54200.0,23.21,23.23,23.18,23.18,54200.0
2005-06-09 12:00:00,23.18,23.2,23.17,23.2,74200.0,23.18,23.2,23.17,23.2,74200.0
2005-06-09 12:30:00,23.2,23.2,23.14,23.15,23800.0,23.2,23.2,23.14,23.15,23800.0
2005-06-09 13:00:00,23.15,23.15,23.0,23.06,27600.0,23.15,23.15,23.0,23.06,27600.0
2005-06-09 13:30:00,23.07,23.1,23.05,23.1,17400.0,23.07,23.1,23.05,23.1,17400.0
2005-06-09 14:00:00,23.06,23.06,23.04,23.04,7000.0,23.06,23.06,23.04,23.04,7000.0
2005-06-09 14:30:00,23.04,23.05,22.97,22.98,34200.0,23.04,23.05,22.97,22.98,34200.0
2005-06-09 15:00:00,23.0,23.07,22.98,23.02,71200.0,23.0,23.07,22.98,23.02,71200.0
2005-06-09 15:30:00,23.02,23.07,23.01,23.06,69800.0,23.02,23.07,23.01,23.06,69800.0
2005-06-10 09:30:00,23.1,23.1,23.0,23.0,21800.0,23.1,23.1,23.0,23.0,21800.0
2005-06-10 10:00:00,23.01,23.01,22.95,22.97,30600.0,23.01,23.01,22.95,22.97,30600.0
2005-06-10 10:30:00,22.98,23.03,22.95,22.95,33200.0,22.98,23.03,22.95,22.95,33200.0
2005-06-10 11:00:00,22.95,22.95,22.86,22.95,28400.0,22.95,22.95,22.86,22.95,28400.0
2005-06-10 11:30:00,22.93,22.95,22.8,22.8,33200.0,22.93,22.95,22.8,22.8,33200.0
2005-06-10 12:00:00,22.81,22.85,22.77,22.8,37000.0,22.81,22.85,22.77,22.8,37000.0
2005-06-10 12:30:00,22.81,22.97,22.81,22.91,29400.0,22.81,22.97,22.81,22.91,29400.0
2005-06-10 13:00:00,22.91,22.92,22.85,22.87,11400.0,22.91,22.92,22.85,22.87,11400.0
2005-06-10 13:30:00,22.87,22.93,22.87,22.91,18400.0,22.87,22.93,22.87,22.91,18400.0
2005-06-10 14:00:00,22.91,22.91,22.75,22.79,17200.0,22.91,22.91,22.75,22.79,17200.0
2005-06-10 14:30:00,22.79,22.8,22.76,22.78,43000.0,22.79,22.8,22.76,22.78,43000.0
2005-06-10 15:00:00,22.78,22.85,22.75,22.85,50000.0,22.78,22.85,22.75,22.85,50000.0
2005-06-10 15:30:00,22.86,22.92,22.83,22.84,47000.0,22.86,22.92,22.83,22.84,47000.0
2005-06-13 09:30:00,22.65,22.9,22.63,22.9,54200.0,22.65,22.9,22.63,22.9,54200.0
2005-06-13 10:00:00,22.89,22.93,22.85,22.92,20200.0,22.89,22.93,22.85,22.92,20200.0
2005-06-13 10:30:00,22.95,22.97,22.93,22.95,29000.0,22.95,22.97,22.93,22.95,29000.0
2005-06-13 11:00:00,22.95,22.95,22.88,22.91,77600.0,22.95,22.95,22.88,22.91,77600.0
2005-06-13 11:30:00,22.92,23.0,22.91,23.0,40000.0,22.92,23.0,22.91,23.0,40000.0
2005-06-13 12:00:00,23.0,23.04,22.99,23.0,34200.0,23.0,23.04,22.99,23.0,34200.0
2005-06-13 12:30:00,22.96,23.0,22.84,22.88,150400.0,22.96,23.0,22.84,22.88,150400.0
2005-06-13 13:00:00,22.88,22.93,22.87,22.9,29400.0,22.88,22.93,22.87,22.9,29400.0
2005-06-13 13:30:00,22.9,22.96,22.9,22.94,78600.0,22.9,22.96,22.9,22.94,78600.0
2005-06-13 14:00:00,22.95,22.95,22.93,22.93,48200.0,22.95,22.95,22.93,22.93,48200.0
2005-06-13 14:30:00,22.93,22.95,22.92,22.95,75600.0,22.93,22.95,22.92,22.95,75600.0
2005-06-13 15:00:00,22.95,22.96,22.92,22.95,110800.0,22.95,22.96,22.92,22.95,110800.0
2005-06-13 15:30:00,22.94,23.04,22.93,23.03,44200.0,22.94,23.04,22.93,23.03,44200.0
2005-06-14 09:30:00,22.95,23.09,22.95,23.08,26000.0,22.95,23.09,22.95,23.08,26000.0
2005-06-14 10:00:00,23.1,23.13,23.05,23.05,13200.0,23.1,23.13,23.05,23.05,13200.0
2005-06-14 10:30:00,23.05,23.05,22.88,22.93,50600.0,23.05,23.05,22.88,22.93,50600.0
2005-06-14 11:00:00,22.93,22.98,22.91,22.97,53200.0,22.93,22.98,22.91,22.97,53200.0
2005-06-14 11:30:00,22.97,23.1,22.97,23.1,67600.0,22.97,23.1,22.97,23.1,67600.0
2005-06-14 12:00:00,23.05,23.05,22.98,23.02,24400.0,23.05,23.05,22.98,23.02,24400.0
2005-06-14 12:30:00,23.02,23.05,23.02,23.04,6600.0,23.02,23.05,23.02,23.04,6600.0
2005-06-14 13:00:00,23.05,23.05,23.0,23.02,14000.0,23.05,23.05,23.0,23.02,14000.0
2005-06-14 13:30:00,23.02,23.05,22.98,23.03,45200.0,23.02,23.05,22.98,23.03,45200.0
2005-06-14 14:00:00,23.03,23.04,23.0,23.03,28800.0,23.03,23.04,23.0,23.03,28800.0
2005-06-14 14:30:00,23.03,23.05,23.0,23.05,25200.0,23.03,23.05,23.0,23.05,25200.0
2005-06-14 15:00:00,23.06,23.06,23.0,23.05,40800.0,23.06,23.06,23.0,23.05,40800.0
2005-06-14 15:30:00,23.05,23.05,23.0,23.01,60800.0,23.05,23.05,23.0,23.01,60800.0
2005-06-15 09:30:00,22.96,22.96,22.78,22.85,42400.0,22.96,22.96,22.78,22.85,42400.0
2005-06-15 10:00:00,22.86,22.91,22.75,22.75,23600.0,22.86,22.91,22.75,22.75,23600.0
2005-06-15 10:30:00,22.75,22.9,22.75,22.82,26800.0,22.75,22.9,22.75,22.82,26800.0
2005-06-15 11:00:00,22.81,22.82,22.77,22.77,19200.0,22.81,22.82,22.77,22.77,19200.0
2005-06-15 11:30:00,22.8,22.86,22.75,22.75,12000.0,22.8,22.86,22.75,22.75,12000.0
2005-06-15 12:00:00,22.73,22.8,22.68,22.79,17000.0,22.73,22.8,22.68,22.79,17000.0
2005-06-15 12:30:00,22.79,22.82,22.75,22.79,15400.0,22.79,22.82,22.75,22.79,15400.0
2005-06-15 13:00:00,22.78,22.8,22.72,22.78,22800.0,22.78,22.8,22.72,22.78,22800.0
2005-06-15 13:30:00,22.79,22.85,22.75,22.75,30600.0,22.79,22.85,22.75,22.75,30600.0
2005-06-15 14:00:00,22.76,22.86,22.75,22.8,20000.0,22.76,22.86,22.75,22.8,20000.0
2005-06-15 14:30:00,22.8,22.84,22.79,22.83,24400.0,22.8,22.84,22.79,22.83,24400.0
2005-06-15 15:00:00,22.82,22.9,22.82,22.87,54600.0,22.82,22.9,22.82,22.87,54600.0
2005-06-15 15:30:00,22.87,22.9,22.86,22.89,64000.0,22.87,22.9,22.86,22.89,64000.0
2005-06-16 09:30:00,22.88,22.93,22.88,22.92,22200.0,22.88,22.93,22.88,22.92,22200.0
2005-06-16 10:00:00,22.92,22.93,22.86,22.88,33400.0,22.92,22.93,22.86,22.88,33400.0
2005-06-16 10:30:00,22.88,22.9,22.86,22.86,8600.0,22.88,22.9,22.86,22.86,8600.0
2005-06-16 11:00:00,22.86,22.88,22.86,22.86,16800.0,22.86,22.88,22.86,22.86,16800.0
2005-06-16 11:30:00,22.86,22.86,22.83,22.84,19600.0,22.86,22.86,22.83,22.84,19600.0
2005-06-16 12:00:00,22.83,22.83,22.79,22.81,19600.0,22.83,22.83,22.79,22.81,19600.0
2005-06-16 12:30:00,22.83,22.88,22.82,22.87,18800.0,22.83,22.88,22.82,22.87,18800.0
2005-06-16 13:00:00,22.86,22.86,22.81,22.82,14200.0,22.86,22.86,22.81,22.82,14200.0
2005-06-16 13:30:00,22.82,22.84,22.78,22.78,60600.0,22.82,22.84,22.78,22.78,60600.0
2005-06-16 14:00:00,22.79,22.83,22.77,22.82,34000.0,22.79,22.83,22.77,22.82,34000.0
2005-06-16 14:30:00,22.82,22.82,22.73,22.75,68800.0,22.82,22.82,22.73,22.75,68800.0
2005-06-16 15:00:00,22.78,22.83,22.78,22.83,38800.0,22.78,22.83,22.78,22.83,38800.0
2005-06-16 15:30:00,22.82,22.83,22.77,22.79,54800.0,22.82,22.83,22.77,22.79,54800.0
2005-06-17 09:30:00,22.75,22.78,22.68,22.69,151600.0,22.75,22.78,22.68,22.69,151600.0
2005-06-17 10:00:00,22.7,22.71,22.63,22.68,71000.0,22.7,22.71,22.63,22.68,71000.0
2005-06-17 10:30:00,22.68,22.71,22.67,22.67,42600.0,22.68,22.71,22.67,22.67,42600.0
2005-06-17 11:00:00,22.66,22.67,22.38,22.45,96600.0,22.66,22.67,22.38,22.45,96600.0
2005-06-17 11:30:00,22.43,22.65,22.43,22.65,90600.0,22.43,22.65,22.43,22.65,90600.0
2005-06-17 12:00:00,22.65,22.65,22.6,22.63,76200.0,22.65,22.65,22.6,22.63,76200.0
2005-06-17 12:30:00,22.63,22.66,22.63,22.65,126800.0,22.63,22.66,22.63,22.65,126800.0
2005-06-17 13:00:00,22.65,22.73,22.65,22.73,90200.0,22.65,22.73,22.65,22.73,90200.0
2005-06-17 13:30:00,22.73,22.95,22.73,22.93,164400.0,22.73,22.95,22.73,22.93,164400.0
2005-06-17 14:00:00,22.92,22.92,22.84,22.85,78200.0,22.92,22.92,22.84,22.85,78200.0
2005-06-17 14:30:00,22.85,22.85,22.8,22.82,176800.0,22.85,22.85,22.8,22.82,176800.0
2005-06-17 15:00:00,22.82,22.89,22.82,22.89,216200.0,22.82,22.89,22.82,22.89,216200.0
2005-06-17 15:30:00,22.9,23.07,22.9,23.06,151000.0,22.9,23.07,22.9,23.06,151000.0
2005-06-20 09:30:00,22.93,23.0,22.8,22.85,69200.0,22.93,23.0,22.8,22.85,69200.0
2005-06-20 10:00:00,22.85,22.85,22.78,22.83,10600.0,22.85,22.85,22.78,22.83,10600.0
2005-06-20 10:30:00,22.84,22.84,22.75,22.79,189600.0,22.84,22.84,22.75,22.79,189600.0
2005-06-20 11:00:00,22.79,22.96,22.79,22.95,50600.0,22.79,22.96,22.79,22.95,50600.0
2005-06-20 11:30:00,22.95,22.98,22.93,22.98,26800.0,22.95,22.98,22.93,22.98,26800.0
2005-06-20 12:00:00,23.0,23.07,23.0,23.07,20200.0,23.0,23.07,23.0,23.07,20200.0
2005-06-20 12:30:00,23.06,23.1,23.05,23.08,15800.0,23.06,23.1,23.05,23.08,15800.0
2005-06-20 13:00:00,23.08,23.2,23.07,23.16,30400.0,23.08,23.2,23.07,23.16,30400.0
2005-06-20 13:30:00,23.17,23.17,23.13,23.13,13800.0,23.17,23.17,23.13,23.13,13800.0
2005-06-20 14:00:00,23.14,23.17,23.13,23.17,33000.0,23.14,23.17,23.13,23.17,33000.0
2005-06-20 14:30:00,23.17,23.25,23.16,23.2,37200.0,23.17,23.25,23.16,23.2,37200.0
2005-06-20 15:00:00,23.22,23.25,23.2,23.2,33200.0,23.22,23.25,23.2,23.2,33200.0
2005-06-20 15:30:00,23.2,23.38,23.2,23.36,155400.0,23.2,23.38,23.2,23.36,155400.0
2005-06-21 09:30:00,23.35,23.38,23.1,23.11,189000.0,23.35,23.38,23.1,23.11,189000.0
2005-06-21 10:00:00,23.14,23.2,23.12,23.16,51000.0,23.14,23.2,23.12,23.16,51000.0
2005-06-21 10:30:00,23.15,23.2,23.15,23.16,25800.0,23.15,23.2,23.15,23.16,25800.0
2005-06-21 11:00:00,23.15,23.16,23.14,23.15,42800.0,23.15,23.16,23.14,23.15,42800.0
2005-06-21 11:30:00,23.15,23.17,23.15,23.15,12600.0,23.15,23.17,23.15,23.15,12600.0
2005-06-21 12:00:00,23.16,23.17,23.13,23.15,33400.0,23.16,23.17,23.13,23.15,33400.0
2005-06-21 12:30:00,23.15,23.15,23.13,23.14,74400.0,23.15,23.15,23.13,23.14,74400.0
2005-06-21 13:00:00,23.13,23.15,23.13,23.15,38800.0,23.13,23.15,23.13,23.15,38800.0
2005-06-21 13:30:00,23.14,23.15,23.13,23.15,17800.0,23.14,23.15,23.13,23.15,17800.0
2005-06-21 14:00:00,23.15,23.15,23.1,23.13,61600.0,23.15,23.15,23.1,23.13,61600.0
2005-06-21 14:30:00,23.13,23.13,23.09,23.11,60400.0,23.13,23.13,23.09,23.11,60400.0
2005-06-21 15:00:00,23.11,23.13,23.02,23.02,95600.0,23.11,23.13,23.02,23.02,95600.0
2005-06-21 15:30:00,23.02,23.1,23.02,23.07,117200.0,23.02,23.1,23.02,23.07,117200.0
2005-06-22 09:30:00,23.14,23.17,23.11,23.12,116600.0,23.14,23.17,23.11,23.12,116600.0
2005-06-22 10:00:00,23.11,23.13,23.03,23.04,91400.0,23.11,23.13,23.03,23.04,91400.0
2005-06-22 10:30:00,23.04,23.06,22.9,22.91,48800.0,23.04,23.06,22.9,22.91,48800.0
2005-06-22 11:00:00,22.92,23.0,22.92,22.98,40000.0,22.92,23.0,22.92,22.98,40000.0
2005-06-22 11:30:00,22.97,22.98,22.97,22.97,28600.0,22.97,22.98,22.97,22.97,28600.0
2005-06-22 12:00:00,22.97,22.97,22.9,22.93,38600.0,22.97,22.97,22.9,22.93,38600.0
2005-06-22 12:30:00,22.93,22.94,22.86,22.93,40200.0,22.93,22.94,22.86,22.93,40200.0
2005-06-22 13:00:00,22.93,22.96,22.93,22.94,18400.0,22.93,22.96,22.93,22.94,18400.0
2005-06-22 13:30:00,22.94,22.99,22.94,22.98,15200.0,22.94,22.99,22.94,22.98,15200.0
2005-06-22 14:00:00,22.96,22.97,22.9,22.9,38000.0,22.96,22.97,22.9,22.9,38000.0
2005-06-22 14:30:00,22.91,22.93,22.88,22.93,40600.0,22.91,22.93,22.88,22.93,40600.0
2005-06-22 15:00:00,22.93,22.94,22.91,22.93,152400.0,22.93,22.94,22.91,22.93,152400.0
2005-06-22 15:30:00,22.93,22.93,22.92,22.93,85800.0,22.93,22.93,22.92,22.93,85800.0
2005-06-23 09:30:00,22.9,22.95,22.89,22.93,60400.0,22.9,22.95,22.89,22.93,60400.0
2005-06-23 10:00:00,22.94,23.05,22.94,23.03,114000.0,22.94,23.05,22.94,23.03,114000.0
2005-06-23 10:30:00,23.02,23.03,22.99,23.02,128600.0,23.02,23.03,22.99,23.02,128600.0
2005-06-23 11:00:00,23.0,23.03,22.98,22.99,94200.0,23.0,23.03,22.98,22.99,94200.0
2005-06-23 11:30:00,22.99,23.0,22.98,22.99,65400.0,22.99,23.0,22.98,22.99,65400.0
2005-06-23 12:00:00,22.99,23.0,22.97,22.98,91000.0,22.99,23.0,22.97,22.98,91000.0
2005-06-23 12:30:00,22.97,22.97,22.93,22.93,23800.0,22.97,22.97,22.93,22.93,23800.0
2005-06-23 13:00:00,22.92,22.95,22.92,22.93,26400.0,22.92,22.95,22.92,22.93,26400.0
2005-06-23 13:30:00,22.93,22.93,22.83,22.85,27200.0,22.93,22.93,22.83,22.85,27200.0
2005-06-23 14:00:00,22.85,22.86,22.81,22.84,33800.0,22.85,22.86,22.81,22.84,33800.0
2005-06-23 14:30:00,22.83,22.84,22.79,22.82,48800.0,22.83,22.84,22.79,22.82,48800.0
2005-06-23 15:00:00,22.82,22.83,22.61,22.61,104000.0,22.82,22.83,22.61,22.61,104000.0
2005-06-23 15:30:00,22.61,22.61,22.5,22.55,196200.0,22.61,22.61,22.5,22.55,196200.0
2005-06-24 09:30:00,22.45,22.56,22.2,22.23,95600.0,22.45,22.56,22.2,22.23,95600.0
2005-06-24 10:00:00,22.25,22.28,22.1,22.22,77000.0,22.25,22.28,22.1,22.22,77000.0
2005-06-24 10:30:00,22.23,22.36,22.23,22.31,75800.0,22.23,22.36,22.23,22.31,75800.0
2005-06-24 11:00:00,22.31,22.33,22.29,22.32,101000.0,22.31,22.33,22.29,22.32,101000.0
2005-06-24 11:30:00,22.32,22.35,22.27,22.33,62400.0,22.32,22.35,22.27,22.33,62400.0
2005-06-24 12:00:00,22.33,22.39,22.33,22.38,62400.0,22.33,22.39,22.33,22.38,62400.0
2005-06-24 12:30:00,22.39,22.45,22.39,22.43,41400.0,22.39,22.45,22.39,22.43,41400.0
2005-06-24 13:00:00,22.43,22.53,22.42,22.5,44800.0,22.43,22.53,22.42,22.5,44800.0
2005-06-24 13:30:00,22.52,22.59,22.47,22.5,35400.0,22.52,22.59,22.47,22.5,35400.0
2005-06-24 14:00:00,22.5,22.58,22.49,22.51,43600.0,22.5,22.58,22.49,22.51,43600.0
2005-06-24 14:30:00,22.53,22.55,22.42,22.42,37400.0,22.53,22.55,22.42,22.42,37400.0
2005-06-24 15:00:00,22.41,22.45,22.41,22.43,65000.0,22.41,22.45,22.41,22.43,65000.0
2005-06-24 15:30:00,22.43,22.47,22.25,22.27,156400.0,22.43,22.47,22.25,22.27,156400.0
2005-06-27 09:30:00,22.33,22.47,22.27,22.27,153600.0,22.33,22.47,22.27,22.27,153600.0
2005-06-27 10:00:00,22.26,22.32,22.15,22.2,65000.0,22.26,22.32,22.15,22.2,65000.0
2005-06-27 10:30:00,22.2,22.25,22.14,22.24,50400.0,22.2,22.25,22.14,22.24,50400.0
2005-06-27 11:00:00,22.24,22.27,22.19,22.2,57600.0,22.24,22.27,22.19,22.2,57600.0
2005-06-27 11:30:00,22.21,22.31,22.2,22.25,57600.0,22.21,22.31,22.2,22.25,57600.0
2005-06-27 12:00:00,22.25,22.25,22.19,22.2,45800.0,22.25,22.25,22.19,22.2,45800.0
2005-06-27 12:30:00,22.2,22.25,22.19,22.23,37600.0,22.2,22.25,22.19,22.23,37600.0
2005-06-27 13:00:00,22.21,22.23,22.18,22.22,25000.0,22.21,22.23,22.18,22.22,25000.0
2005-06-27 13:30:00,22.22,22.28,22.22,22.22,28400.0,22.22,22.28,22.22,22.22,28400.0
2005-06-27 14:00:00,22.22,22.23,22.15,22.21,163000.0,22.22,22.23,22.15,22.21,163000.0
2005-06-27 14:30:00,22.21,22.25,22.18,22.18,69000.0,22.21,22.25,22.18,22.18,69000.0
2005-06-27 15:00:00,22.2,22.4,22.19,22.31,54400.0,22.2,22.4,22.19,22.31,54400.0
2005-06-27 15:30:00,22.31,22.4,22.31,22.38,70400.0,22.31,22.4,22.31,22.38,70400.0
2005-06-28 09:30:00,22.58,22.6,22.45,22.6,46200.0,22.58,22.6,22.45,22.6,46200.0
2005-06-28 10:00:00,22.61,22.72,22.6,22.6,34000.0,22.61,22.72,22.6,22.6,34000.0
2005-06-28 10:30:00,22.6,22.7,22.59,22.65,31800.0,22.6,22.7,22.59,22.65,31800.0
2005-06-28 11:00:00,22.65,22.74,22.6,22.6,44400.0,22.65,22.74,22.6,22.6,44400.0
2005-06-28 11:30:00,22.61,22.78,22.51,22.78,58800.0,22.61,22.78,22.51,22.78,58800.0
2005-06-28 12:00:00,22.78,22.79,22.73,22.75,13800.0,22.78,22.79,22.73,22.75,13800.0
2005-06-28 12:30:00,22.75,22.85,22.75,22.8,20200.0,22.75,22.85,22.75,22.8,20200.0
2005-06-28 13:00:00,22.81,22.97,22.8,22.96,56200.0,22.81,22.97,22.8,22.96,56200.0
2005-06-28 13:30:00,22.96,23.05,22.95,23.03,71600.0,22.96,23.05,22.95,23.03,71600.0
2005-06-28 14:00:00,23.03,23.09,22.97,23.01,62000.0,23.03,23.09,22.97,23.01,62000.0
2005-06-28 14:30:00,23.01,23.07,22.98,23.04,101600.0,23.01,23.07,22.98,23.04,101600.0
2005-06-28 15:00:00,23.04,23.06,22.93,22.94,67400.0,23.04,23.06,22.93,22.94,67400.0
2005-06-28 15:30:00,22.93,23.04,22.93,22.96,91800.0,22.93,23.04,22.93,22.96,91800.0
2005-06-29 09:30:00,22.91,23.02,22.91,22.97,19400.0,22.91,23.02,22.91,22.97,19400.0
2005-06-29 10:00:00,22.94,22.96,22.89,22.95,6400.0,22.94,22.96,22.89,22.95,6400.0
2005-06-29 10:30:00,22.97,23.06,22.97,23.02,20000.0,22.97,23.06,22.97,23.02,20000.0
2005-06-29 11:00:00,23.02,23.06,23.0,23.06,44400.0,23.02,23.06,23.0,23.06,44400.0
2005-06-29 11:30:00,23.09,23.09,23.02,23.08,23600.0,23.09,23.09,23.02,23.08,23600.0
2005-06-29 12:00:00,23.07,23.08,23.02,23.03,22000.0,23.07,23.08,23.02,23.03,22000.0
2005-06-29 12:30:00,23.03,23.03,23.0,23.03,68200.0,23.03,23.03,23.0,23.03,68200.0
2005-06-29 13:00:00,23.03,23.03,23.0,23.01,52600.0,23.03,23.03,23.0,23.01,52600.0
2005-06-29 13:30:00,23.01,23.02,22.99,22.99,42000.0,23.01,23.02,22.99,22.99,42000.0
2005-06-29 14:00:00,22.99,23.01,22.98,22.99,43200.0,22.99,23.01,22.98,22.99,43200.0
2005-06-29 14:30:00,23.0,23.01,22.87,22.87,155400.0,23.0,23.01,22.87,22.87,155400.0
2005-06-29 15:00:00,22.85,22.91,22.83,22.85,62400.0,22.85,22.91,22.83,22.85,62400.0
2005-06-29 15:30:00,22.85,23.0,22.85,22.91,131600.0,22.85,23.0,22.85,22.91,131600.0
2005-06-30 09:30:00,23.0,23.03,22.9,22.94,36600.0,23.0,23.03,22.9,22.94,36600.0
2005-06-30 10:00:00,22.95,23.0,22.94,22.98,33400.0,22.95,23.0,22.94,22.98,33400.0
2005-06-30 10:30:00,22.98,23.0,22.95,22.95,69600.0,22.98,23.0,22.95,22.95,69600.0
2005-06-30 11:00:00,22.96,22.98,22.93,22.95,26800.0,22.96,22.98,22.93,22.95,26800.0
2005-06-30 11:30:00,22.95,22.96,22.95,22.96,25200.0,22.95,22.96,22.95,22.96,25200.0
2005-06-30 12:00:00,22.96,23.05,22.96,23.03,127200.0,22.96,23.05,22.96,23.03,127200.0
2005-06-30 12:30:00,23.04,23.04,22.99,23.0,25600.0,23.04,23.04,22.99,23.0,25600.0
2005-06-30 13:00:00,23.0,23.0,22.98,23.0,71400.0,23.0,23.0,22.98,23.0,71400.0
2005-06-30 13:30:00,23.0,23.02,23.0,23.0,30200.0,23.0,23.02,23.0,23.0,30200.0
2005-06-30 14:00:00,23.0,23.05,22.99,22.99,31600.0,23.0,23.05,22.99,22.99,31600.0
2005-06-30 14:30:00,22.98,22.98,22.89,22.93,32200.0,22.98,22.98,22.89,22.93,32200.0
2005-06-30 15:00:00,22.92,22.94,22.75,22.79,64200.0,22.92,22.94,22.75,22.79,64200.0
2005-06-30 15:30:00,22.82,22.88,22.68,22.78,61400.0,22.82,22.88,22.68,22.78,61400.0
2005-07-01 09:30:00,22.78,22.84,22.65,22.74,47800.0,22.78,22.84,22.65,22.74,47800.0
2005-07-01 10:00:00,22.78,22.87,22.77,22.82,48200.0,22.78,22.87,22.77,22.82,48200.0
2005-07-01 10:30:00,22.82,22.9,22.8,22.8,48200.0,22.82,22.9,22.8,22.8,48200.0
2005-07-01 11:00:00,22.8,22.86,22.75,22.8,40800.0,22.8,22.86,22.75,22.8,40800.0
2005-07-01 11:30:00,22.79,22.84,22.78,22.78,34200.0,22.79,22.84,22.78,22.78,34200.0
2005-07-01 12:00:00,22.77,22.8,22.74,22.74,44800.0,22.77,22.8,22.74,22.74,44800.0
2005-07-01 12:30:00,22.74,22.8,22.67,22.75,28400.0,22.74,22.8,22.67,22.75,28400.0
2005-07-01 13:00:00,22.75,22.85,22.75,22.81,53800.0,22.75,22.85,22.75,22.81,53800.0
2005-07-01 13:30:00,22.82,22.88,22.78,22.85,28600.0,22.82,22.88,22.78,22.85,28600.0
2005-07-01 14:00:00,22.85,22.88,22.83,22.85,28400.0,22.85,22.88,22.83,22.85,28400.0
2005-07-01 14:30:00,22.85,22.88,22.79,22.79,34800.0,22.85,22.88,22.79,22.79,34800.0
2005-07-01 15:00:00,22.8,22.85,22.7,22.73,42000.0,22.8,22.85,22.7,22.73,42000.0
2005-07-01 15:30:00,22.73,22.8,22.73,22.8,40600.0,22.73,22.8,22.73,22.8,40600.0
2005-07-05 09:30:00,22.69,22.9,22.68,22.9,35400.0,22.69,22.9,22.68,22.9,35400.0
2005-07-05 10:00:00,22.9,22.98,22.76,22.93,36600.0,22.9,22.98,22.76,22.93,36600.0
2005-07-05 10:30:00,22.88,22.97,22.88,22.91,48800.0,22.88,22.97,22.88,22.91,48800.0
2005-07-05 11:00:00,22.91,22.96,22.86,22.92,44200.0,22.91,22.96,22.86,22.92,44200.0
2005-07-05 11:30:00,22.91,22.95,22.91,22.92,24000.0,22.91,22.95,22.91,22.92,24000.0
2005-07-05 12:00:00,22.91,22.94,22.78,22.8,48000.0,22.91,22.94,22.78,22.8,48000.0
2005-07-05 12:30:00,22.81,22.92,22.81,22.9,26800.0,22.81,22.92,22.81,22.9,26800.0
2005-07-05 13:00:00,22.9,22.9,22.83,22.83,13800.0,22.9,22.9,22.83,22.83,13800.0
2005-07-05 13:30:00,22.85,22.98,22.83,22.93,26000.0,22.85,22.98,22.83,22.93,26000.0
2005-07-05 14:00:00,22.92,22.95,22.91,22.95,24000.0,22.92,22.95,22.91,22.95,24000.0
2005-07-05 14:30:00,22.95,22.95,22.86,22.86,15600.0,22.95,22.95,22.86,22.86,15600.0
2005-07-05 15:00:00,22.86,22.92,22.86,22.92,23400.0,22.86,22.92,22.86,22.92,23400.0
2005-07-05 15:30:00,22.91,22.92,22.86,22.89,132600.0,22.91,22.92,22.86,22.89,132600.0
2005-07-06 09:30:00,22.88,22.93,22.78,22.91,42600.0,22.88,22.93,22.78,22.91,42600.0
2005-07-06 10:00:00,22.91,22.94,22.89,22.93,17800.0,22.91,22.94,22.89,22.93,17800.0
2005-07-06 10:30:00,22.94,23.0,22.93,22.99,43000.0,22.94,23.0,22.93,22.99,43000.0
2005-07-06 11:00:00,22.99,23.0,22.87,22.89,50200.0,22.99,23.0,22.87,22.89,50200.0
2005-07-06 11:30:00,22.89,22.93,22.89,22.93,27600.0,22.89,22.93,22.89,22.93,27600.0
2005-07-06 12:00:00,22.93,22.99,22.9,22.92,18600.0,22.93,22.99,22.9,22.92,18600.0
2005-07-06 12:30:00,22.92,22.95,22.92,22.92,23800.0,22.92,22.95,22.92,22.92,23800.0
2005-07-06 13:00:00,22.93,22.93,22.89,22.89,19200.0,22.93,22.93,22.89,22.89,19200.0
2005-07-06 13:30:00,22.9,22.92,22.9,22.9,14400.0,22.9,22.92,22.9,22.9,14400.0
2005-07-06 14:00:00,22.9,22.91,22.85,22.85,29200.0,22.9,22.91,22.85,22.85,29200.0
2005-07-06 14:30:00,22.85,22.86,22.71,22.74,50200.0,22.85,22.86,22.71,22.74,50200.0
2005-07-06 15:00:00,22.74,22.75,22.68,22.73,51800.0,22.74,22.75,22.68,22.73,51800.0
2005-07-06 15:30:00,22.72,22.85,22.68,22.85,174000.0,22.72,22.85,22.68,22.85,174000.0
2005-07-07 09:30:00,22.85,22.92,22.75,22.75,55800.0,22.85,22.92,22.75,22.75,55800.0
2005-07-07 10:00:00,22.79,22.85,22.68,22.81,30800.0,22.79,22.85,22.68,22.81,30800.0
2005-07-07 10:30:00,22.81,22.81,22.71,22.8,30000.0,22.81,22.81,22.71,22.8,30000.0
2005-07-07 11:00:00,22.8,22.8,22.74,22.75,33200.0,22.8,22.8,22.74,22.75,33200.0
2005-07-07 11:30:00,22.75,22.81,22.74,22.79,19600.0,22.75,22.81,22.74,22.79,19600.0
2005-07-07 12:00:00,22.78,22.91,22.73,22.88,24000.0,22.78,22.91,22.73,22.88,24000.0
2005-07-07 12:30:00,22.88,22.88,22.8,22.8,15400.0,22.88,22.88,22.8,22.8,15400.0
2005-07-07 13:00:00,22.81,22.89,22.78,22.89,33400.0,22.81,22.89,22.78,22.89,33400.0
2005-07-07 13:30:00,22.89,22.93,22.84,22.84,21200.0,22.89,22.93,22.84,22.84,21200.0
2005-07-07 14:00:00,22.84,23.0,22.83,22.97,66600.0,22.84,23.0,22.83,22.97,66600.0
2005-07-07 14:30:00,22.96,22.97,22.93,22.93,37200.0,22.96,22.97,22.93,22.93,37200.0
2005-07-07 15:00:00,22.93,23.0,22.93,23.0,44800.0,22.93,23.0,22.93,23.0,44800.0
2005-07-07 15:30:00,22.99,23.13,22.99,23.05,138400.0,22.99,23.13,22.99,23.05,138400.0
2005-07-08 09:30:00,23.07,23.07,22.96,22.98,86000.0,23.07,23.07,22.96,22.98,86000.0
2005-07-08 10:00:00,22.99,23.0,22.93,22.93,52800.0,22.99,23.0,22.93,22.93,52800.0
2005-07-08 10:30:00,22.93,22.96,22.93,22.95,42200.0,22.93,22.96,22.93,22.95,42200.0
2005-07-08 11:00:00,22.95,23.0,22.94,22.99,67200.0,22.95,23.0,22.94,22.99,67200.0
2005-07-08 11:30:00,23.0,23.0,22.95,22.96,29600.0,23.0,23.0,22.95,22.96,29600.0
2005-07-08 12:00:00,22.97,23.0,22.97,22.99,18600.0,22.97,23.0,22.97,22.99,18600.0
2005-07-08 12:30:00,23.0,23.0,22.98,23.0,36200.0,23.0,23.0,22.98,23.0,36200.0
2005-07-08 13:00:00,23.0,23.05,22.99,23.0,142400.0,23.0,23.05,22.99,23.0,142400.0
2005-07-08 13:30:00,23.02,23.09,23.02,23.04,28000.0,23.02,23.09,23.02,23.04,28000.0
2005-07-08 14:00:00,23.04,23.15,23.04,23.11,23200.0,23.04,23.15,23.04,23.11,23200.0
2005-07-08 14:30:00,23.11,23.13,23.08,23.12,34800.0,23.11,23.13,23.08,23.12,34800.0
2005-07-08 15:00:00,23.13,23.17,23.05,23.17,65600.0,23.13,23.17,23.05,23.17,65600.0
2005-07-08 15:30:00,23.17,23.24,23.13,23.2,202800.0,23.17,23.24,23.13,23.2,202800.0
2005-07-11 09:30:00,23.22,23.36,23.18,23.27,52600.0,23.22,23.36,23.18,23.27,52600.0
2005-07-11 10:00:00,23.33,23.56,23.28,23.4,98000.0,23.33,23.56,23.28,23.4,98000.0
2005-07-11 10:30:00,23.38,23.49,23.38,23.49,75800.0,23.38,23.49,23.38,23.49,75800.0
2005-07-11 11:00:00,23.45,23.6,23.4,23.41,53400.0,23.45,23.6,23.4,23.41,53400.0
2005-07-11 11:30:00,23.42,23.5,23.4,23.5,41800.0,23.42,23.5,23.4,23.5,41800.0
2005-07-11 12:00:00,23.5,23.5,23.43,23.47,28800.0,23.5,23.5,23.43,23.47,28800.0
2005-07-11 12:30:00,23.5,23.5,23.29,23.3,34800.0,23.5,23.5,23.29,23.3,34800.0
2005-07-11 13:00:00,23.31,23.38,23.3,23.31,56200.0,23.31,23.38,23.3,23.31,56200.0
2005-07-11 13:30:00,23.31,23.38,23.3,23.38,36600.0,23.31,23.38,23.3,23.38,36600.0
2005-07-11 14:00:00,23.38,23.38,23.33,23.33,24600.0,23.38,23.38,23.33,23.33,24600.0
2005-07-11 14:30:00,23.33,23.41,23.3,23.41,64600.0,23.33,23.41,23.3,23.41,64600.0
2005-07-11 15:00:00,23.38,23.39,23.35,23.36,50600.0,23.38,23.39,23.35,23.36,50600.0
2005-07-11 15:30:00,23.37,23.43,23.33,23.38,128000.0,23.37,23.43,23.33,23.38,128000.0
2005-07-12 09:30:00,23.5,23.51,23.35,23.35,90800.0,23.5,23.51,23.35,23.35,90800.0
2005-07-12 10:00:00,23.37,23.37,23.18,23.21,113600.0,23.37,23.37,23.18,23.21,113600.0
2005-07-12 10:30:00,23.21,23.22,23.14,23.15,100200.0,23.21,23.22,23.14,23.15,100200.0
2005-07-12 11:00:00,23.15,23.15,23.08,23.12,58800.0,23.15,23.15,23.08,23.12,58800.0
2005-07-12 11:30:00,23.11,23.15,23.11,23.13,76600.0,23.11,23.15,23.11,23.13,76600.0
2005-07-12 12:00:00,23.13,23.13,23.11,23.13,70400.0,23.13,23.13,23.11,23.13,70400.0
2005-07-12 12:30:00,23.13,23.13,23.1,23.1,25600.0,23.13,23.13,23.1,23.1,25600.0
2005-07-12 13:00:00,23.11,23.18,23.1,23.18,66200.0,23.11,23.18,23.1,23.18,66200.0
2005-07-12 13:30:00,23.18,23.2,23.14,23.15,52600.0,23.18,23.2,23.14,23.15,52600.0
2005-07-12 14:00:00,23.15,23.16,23.1,23.1,100600.0,23.15,23.16,23.1,23.1,100600.0
2005-07-12 14:30:00,23.1,23.12,23.07,23.11,80200.0,23.1,23.12,23.07,23.11,80200.0
2005-07-12 15:00:00,23.11,23.11,23.07,23.09,101400.0,23.11,23.11,23.07,23.09,101400.0
2005-07-12 15:30:00,23.09,23.1,23.0,23.0,201400.0,23.09,23.1,23.0,23.0,201400.0
2005-07-13 09:30:00,22.9,23.0,22.45,22.66,197200.0,22.9,23.0,22.45,22.66,197200.0
2005-07-13 10:00:00,22.71,22.75,22.6,22.66,107800.0,22.71,22.75,22.6,22.66,107800.0
2005-07-13 10:30:00,22.68,22.75,22.67,22.69,66200.0,22.68,22.75,22.67,22.69,66200.0
2005-07-13 11:00:00,22.72,22.76,22.68,22.69,27200.0,22.72,22.76,22.68,22.69,27200.0
2005-07-13 11:30:00,22.68,22.7,22.61,22.65,90200.0,22.68,22.7,22.61,22.65,90200.0
2005-07-13 12:00:00,22.65,22.68,22.65,22.67,99600.0,22.65,22.68,22.65,22.67,99600.0
2005-07-13 12:30:00,22.67,22.72,22.66,22.71,87200.0,22.67,22.72,22.66,22.71,87200.0
2005-07-13 13:00:00,22.71,22.74,22.7,22.74,53800.0,22.71,22.74,22.7,22.74,53800.0
2005-07-13 13:30:00,22.74,22.74,22.64,22.66,44600.0,22.74,22.74,22.64,22.66,44600.0
2005-07-13 14:00:00,22.66,22.67,22.63,22.63,71000.0,22.66,22.67,22.63,22.63,71000.0
2005-07-13 14:30:00,22.63,22.63,22.57,22.6,137200.0,22.63,22.63,22.57,22.6,137200.0
2005-07-13 15:00:00,22.61,22.66,22.6,22.6,73000.0,22.61,22.66,22.6,22.6,73000.0
2005-07-13 15:30:00,22.61,22.65,22.55,22.57,207600.0,22.61,22.65,22.55,22.57,207600.0
2005-07-14 09:30:00,22.57,22.7,22.57,22.63,75600.0,22.57,22.7,22.57,22.63,75600.0
2005-07-14 10:00:00,22.64,22.64,22.5,22.63,190800.0,22.64,22.64,22.5,22.63,190800.0
2005-07-14 10:30:00,22.63,22.63,22.5,22.5,141400.0,22.63,22.63,22.5,22.5,141400.0
2005-07-14 11:00:00,22.5,22.53,22.41,22.53,100400.0,22.5,22.53,22.41,22.53,100400.0
2005-07-14 11:30:00,22.51,22.52,22.43,22.46,69800.0,22.51,22.52,22.43,22.46,69800.0
2005-07-14 12:00:00,22.46,22.46,22.41,22.41,64200.0,22.46,22.46,22.41,22.41,64200.0
2005-07-14 12:30:00,22.41,22.43,22.4,22.41,49000.0,22.41,22.43,22.4,22.41,49000.0
2005-07-14 13:00:00,22.42,22.48,22.42,22.43,94200.0,22.42,22.48,22.42,22.43,94200.0
2005-07-14 13:30:00,22.43,22.48,22.42,22.47,127000.0,22.43,22.48,22.42,22.47,127000.0
2005-07-14 14:00:00,22.47,22.53,22.47,22.53,62200.0,22.47,22.53,22.47,22.53,62200.0
2005-07-14 14:30:00,22.54,22.56,22.52,22.52,72200.0,22.54,22.56,22.52,22.52,72200.0
2005-07-14 15:00:00,22.52,22.55,22.5,22.55,46600.0,22.52,22.55,22.5,22.55,46600.0
2005-07-14 15:30:00,22.55,22.59,22.54,22.58,111600.0,22.55,22.59,22.54,22.58,111600.0
2005-07-15 09:30:00,22.49,22.5,22.37,22.43,72000.0,22.49,22.5,22.37,22.43,72000.0
2005-07-15 10:00:00,22.45,22.45,22.38,22.39,61800.0,22.45,22.45,22.38,22.39,61800.0
2005-07-15 10:30:00,22.39,22.42,22.38,22.38,42800.0,22.39,22.42,22.38,22.38,42800.0
2005-07-15 11:00:00,22.39,22.4,22.34,22.35,46800.0,22.39,22.4,22.34,22.35,46800.0
2005-07-15 11:30:00,22.34,22.34,22.21,22.27,72000.0,22.34,22.34,22.21,22.27,72000.0
2005-07-15 12:00:00,22.25,22.29,22.21,22.28,41000.0,22.25,22.29,22.21,22.28,41000.0
2005-07-15 12:30:00,22.28,22.33,22.27,22.33,35200.0,22.28,22.33,22.27,22.33,35200.0
2005-07-15 13:00:00,22.33,22.36,22.31,22.33,26400.0,22.33,22.36,22.31,22.33,26400.0
2005-07-15 13:30:00,22.33,22.34,22.29,22.3,25800.0,22.33,22.34,22.29,22.3,25800.0
2005-07-15 14:00:00,22.3,22.36,22.28,22.34,43800.0,22.3,22.36,22.28,22.34,43800.0
2005-07-15 14:30:00,22.34,22.39,22.31,22.39,50200.0,22.34,22.39,22.31,22.39,50200.0
2005-07-15 15:00:00,22.39,22.44,22.38,22.43,67800.0,22.39,22.44,22.38,22.43,67800.0
2005-07-15 15:30:00,22.43,22.43,22.38,22.43,101000.0,22.43,22.43,22.38,22.43,101000.0
2005-07-18 09:30:00,22.38,22.45,22.09,22.15,78400.0,22.38,22.45,22.09,22.15,78400.0
2005-07-18 10:00:00,22.15,22.25,22.13,22.24,78600.0,22.15,22.25,22.13,22.24,78600.0
2005-07-18 10:30:00,22.25,22.25,22.18,22.21,79200.0,22.25,22.25,22.18,22.21,79200.0
2005-07-18 11:00:00,22.2,22.25,22.17,22.23,84400.0,22.2,22.25,22.17,22.23,84400.0
2005-07-18 11:30:00,22.24,22.27,22.18,22.2,32000.0,22.24,22.27,22.18,22.2,32000.0
2005-07-18 12:00:00,22.2,22.21,22.14,22.18,37600.0,22.2,22.21,22.14,22.18,37600.0
2005-07-18 12:30:00,22.17,22.2,22.16,22.19,39600.0,22.17,22.2,22.16,22.19,39600.0
2005-07-18 13:00:00,22.18,22.2,22.16,22.18,83400.0,22.18,22.2,22.16,22.18,83400.0
2005-07-18 13:30:00,22.18,22.23,22.18,22.21,21400.0,22.18,22.23,22.18,22.21,21400.0
2005-07-18 14:00:00,22.22,22.28,22.22,22.28,31600.0,22.22,22.28,22.22,22.28,31600.0
2005-07-18 14:30:00,22.27,22.28,22.26,22.28,29400.0,22.27,22.28,22.26,22.28,29400.0
2005-07-18 15:00:00,22.28,22.33,22.2,22.25,37400.0,22.28,22.33,22.2,22.25,37400.0
2005-07-18 15:30:00,22.24,22.39,22.23,22.34,68400.0,22.24,22.39,22.23,22.34,68400.0
2005-07-19 09:30:00,22.4,22.45,22.0,22.05,94200.0,22.4,22.45,22.0,22.05,94200.0
2005-07-19 10:00:00,22.05,22.08,21.98,22.08,125200.0,22.05,22.08,21.98,22.08,125200.0
2005-07-19 10:30:00,22.08,22.12,22.0,22.04,93200.0,22.08,22.12,22.0,22.04,93200.0
2005-07-19 11:00:00,22.04,22.07,21.9,21.92,75400.0,22.04,22.07,21.9,21.92,75400.0
2005-07-19 11:30:00,21.93,22.0,21.92,22.0,52200.0,21.93,22.0,21.92,22.0,52200.0
2005-07-19 12:00:00,22.0,22.06,21.98,22.01,180200.0,22.0,22.06,21.98,22.01,180200.0
2005-07-19 12:30:00,22.02,22.03,21.99,22.0,121600.0,22.02,22.03,21.99,22.0,121600.0
2005-07-19 13:00:00,22.0,22.05,22.0,22.01,78800.0,22.0,22.05,22.0,22.01,78800.0
2005-07-19 13:30:00,22.01,22.31,22.01,22.31,143400.0,22.01,22.31,22.01,22.31,143400.0
2005-07-19 14:00:00,22.32,22.32,22.09,22.11,77600.0,22.32,22.32,22.09,22.11,77600.0
2005-07-19 14:30:00,22.13,22.19,22.13,22.13,65200.0,22.13,22.19,22.13,22.13,65200.0
2005-07-19 15:00:00,22.13,22.2,22.13,22.2,117600.0,22.13,22.2,22.13,22.2,117600.0
2005-07-19 15:30:00,22.2,22.35,22.18,22.25,144400.0,22.2,22.35,22.18,22.25,144400.0
2005-07-20 09:30:00,22.22,22.31,22.2,22.28,50000.0,22.22,22.31,22.2,22.28,50000.0
2005-07-20 10:00:00,22.29,22.41,22.26,22.4,72800.0,22.29,22.41,22.26,22.4,72800.0
2005-07-20 10:30:00,22.41,22.45,22.32,22.32,24000.0,22.41,22.45,22.32,22.32,24000.0
2005-07-20 11:00:00,22.33,22.36,22.33,22.35,15000.0,22.33,22.36,22.33,22.35,15000.0
2005-07-20 11:30:00,22.36,22.37,22.34,22.36,25400.0,22.36,22.37,22.34,22.36,25400.0
2005-07-20 12:00:00,22.37,22.4,22.36,22.39,129800.0,22.37,22.4,22.36,22.39,129800.0
2005-07-20 12:30:00,22.39,22.43,22.39,22.4,34200.0,22.39,22.43,22.39,22.4,34200.0
2005-07-20 13:00:00,22.39,22.43,22.39,22.39,16600.0,22.39,22.43,22.39,22.39,16600.0
2005-07-20 13:30:00,22.4,22.43,22.39,22.42,29200.0,22.4,22.43,22.39,22.42,29200.0
2005-07-20 14:00:00,22.42,22.43,22.4,22.43,41400.0,22.42,22.43,22.4,22.43,41400.0
2005-07-20 14:30:00,22.43,22.5,22.43,22.5,98800.0,22.43,22.5,22.43,22.5,98800.0
2005-07-20 15:00:00,22.48,22.5,22.39,22.5,99800.0,22.48,22.5,22.39,22.5,99800.0
2005-07-20 15:30:00,22.5,22.51,22.48,22.48,113200.0,22.5,22.51,22.48,22.48,113200.0
2005-07-21 09:30:00,22.4,22.41,21.93,22.05,94200.0,22.4,22.41,21.93,22.05,94200.0
2005-07-21 10:00:00,22.05,22.18,22.02,22.18,117800.0,22.05,22.18,22.02,22.18,117800.0
2005-07-21 10:30:00,22.18,22.2,22.11,22.11,94600.0,22.18,22.2,22.11,22.11,94600.0
2005-07-21 11:00:00,22.11,22.14,22.07,22.13,146000.0,22.11,22.14,22.07,22.13,146000.0
2005-07-21 11:30:00,22.13,22.18,22.13,22.14,31600.0,22.13,22.18,22.13,22.14,31600.0
2005-07-21 12:00:00,22.13,22.14,22.1,22.11,36000.0,22.13,22.14,22.1,22.11,36000.0
2005-07-21 12:30:00,22.12,22.25,22.12,22.21,21600.0,22.12,22.25,22.12,22.21,21600.0
2005-07-21 13:00:00,22.2,22.2,22.15,22.16,68800.0,22.2,22.2,22.15,22.16,68800.0
2005-07-21 13:30:00,22.16,22.16,22.1,22.1,46600.0,22.16,22.16,22.1,22.1,46600.0
2005-07-21 14:00:00,22.1,22.13,22.1,22.12,76200.0,22.1,22.13,22.1,22.12,76200.0
2005-07-21 14:30:00,22.12,22.13,22.1,22.11,60800.0,22.12,22.13,22.1,22.11,60800.0
2005-07-21 15:00:00,22.11,22.12,22.0,22.0,92600.0,22.11,22.12,22.0,22.0,92600.0
2005-07-21 15:30:00,22.0,22.03,21.98,21.98,159400.0,22.0,22.03,21.98,21.98,159400.0
2005-07-22 09:30:00,21.91,21.96,21.66,21.68,132000.0,21.91,21.96,21.66,21.68,132000.0
2005-07-22 10:00:00,21.65,21.77,21.54,21.64,120200.0,21.65,21.77,21.54,21.64,120200.0
2005-07-22 10:30:00,21.62,21.71,21.52,21.64,53400.0,21.62,21.71,21.52,21.64,53400.0
2005-07-22 11:00:00,21.64,21.73,21.64,21.71,36800.0,21.64,21.73,21.64,21.71,36800.0
2005-07-22 11:30:00,21.71,21.73,21.68,21.69,38800.0,21.71,21.73,21.68,21.69,38800.0
2005-07-22 12:00:00,21.68,21.69,21.58,21.58,36000.0,21.68,21.69,21.58,21.58,36000.0
2005-07-22 12:30:00,21.57,21.6,21.49,21.59,47400.0,21.57,21.6,21.49,21.59,47400.0
2005-07-22 13:00:00,21.59,21.66,21.59,21.65,27800.0,21.59,21.66,21.59,21.65,27800.0
2005-07-22 13:30:00,21.64,21.73,21.63,21.68,37400.0,21.64,21.73,21.63,21.68,37400.0
2005-07-22 14:00:00,21.68,21.74,21.65,21.73,42600.0,21.68,21.74,21.65,21.73,42600.0
2005-07-22 14:30:00,21.72,21.75,21.65,21.71,84600.0,21.72,21.75,21.65,21.71,84600.0
2005-07-22 15:00:00,21.68,21.85,21.67,21.85,62600.0,21.68,21.85,21.67,21.85,62600.0
2005-07-22 15:30:00,21.85,21.85,21.8,21.83,54400.0,21.85,21.85,21.8,21.83,54400.0
2005-07-25 09:30:00,21.55,21.85,21.55,21.8,120200.0,21.55,21.85,21.55,21.8,120200.0
2005-07-25 10:00:00,21.8,21.81,21.56,21.65,103400.0,21.8,21.81,21.56,21.65,103400.0
2005-07-25 10:30:00,21.65,21.71,21.55,21.71,88400.0,21.65,21.71,21.55,21.71,88400.0
2005-07-25 11:00:00,21.71,21.75,21.63,21.71,123200.0,21.71,21.75,21.63,21.71,123200.0
2005-07-25 11:30:00,21.73,21.75,21.7,21.74,98200.0,21.73,21.75,21.7,21.74,98200.0
2005-07-25 12:00:00,21.74,21.83,21.74,21.81,115600.0,21.74,21.83,21.74,21.81,115600.0
2005-07-25 12:30:00,21.83,21.88,21.8,21.88,90200.0,21.83,21.88,21.8,21.88,90200.0
2005-07-25 13:00:00,21.86,21.93,21.85,21.9,57000.0,21.86,21.93,21.85,21.9,57000.0
2005-07-25 13:30:00,21.89,21.95,21.89,21.95,64400.0,21.89,21.95,21.89,21.95,64400.0
2005-07-25 14:00:00,21.95,21.95,21.87,21.88,175000.0,21.95,21.95,21.87,21.88,175000.0
2005-07-25 14:30:00,21.88,21.89,21.85,21.88,187000.0,21.88,21.89,21.85,21.88,187000.0
2005-07-25 15:00:00,21.88,21.88,21.78,21.79,132400.0,21.88,21.88,21.78,21.79,132400.0
2005-07-25 15:30:00,21.78,21.79,21.56,21.66,216000.0,21.78,21.79,21.56,21.66,216000.0
2005-07-26 09:30:00,21.7,21.82,21.61,21.67,76600.0,21.7,21.82,21.61,21.67,76600.0
2005-07-26 10:00:00,21.66,21.74,21.66,21.7,43200.0,21.66,21.74,21.66,21.7,43200.0
2005-07-26 10:30:00,21.71,21.75,21.7,21.72,39600.0,21.71,21.75,21.7,21.72,39600.0
2005-07-26 11:00:00,21.75,21.93,21.75,21.85,51400.0,21.75,21.93,21.75,21.85,51400.0
2005-07-26 11:30:00,21.85,21.94,21.84,21.9,57000.0,21.85,21.94,21.84,21.9,57000.0
2005-07-26 12:00:00,21.88,22.03,21.8,21.92,89400.0,21.88,22.03,21.8,21.92,89400.0
2005-07-26 12:30:00,21.92,22.0,21.88,21.88,41000.0,21.92,22.0,21.88,21.88,41000.0
2005-07-26 13:00:00,21.86,21.98,21.81,21.96,40000.0,21.86,21.98,21.81,21.96,40000.0
2005-07-26 13:30:00,21.96,21.98,21.86,21.98,39000.0,21.96,21.98,21.86,21.98,39000.0
2005-07-26 14:00:00,21.96,21.98,21.93,21.93,14400.0,21.96,21.98,21.93,21.93,14400.0
2005-07-26 14:30:00,21.93,22.01,21.9,21.91,24000.0,21.93,22.01,21.9,21.91,24000.0
2005-07-26 15:00:00,21.9,21.98,21.85,21.94,40200.0,21.9,21.98,21.85,21.94,40200.0
2005-07-26 15:30:00,21.95,22.01,21.84,21.9,108600.0,21.95,22.01,21.84,21.9,108600.0
2005-07-27 09:30:00,21.86,22.0,21.85,21.96,25600.0,21.86,22.0,21.85,21.96,25600.0
2005-07-27 10:00:00,21.91,21.95,21.81,21.85,17400.0,21.91,21.95,21.81,21.85,17400.0
2005-07-27 10:30:00,21.85,21.95,21.8,21.95,30600.0,21.85,21.95,21.8,21.95,30600.0
2005-07-27 11:00:00,21.94,21.95,21.85,21.86,39800.0,21.94,21.95,21.85,21.86,39800.0
2005-07-27 11:30:00,21.86,21.91,21.86,21.91,36400.0,21.86,21.91,21.86,21.91,36400.0
2005-07-27 12:00:00,21.89,21.92,21.88,21.9,18200.0,21.89,21.92,21.88,21.9,18200.0
2005-07-27 12:30:00,21.9,21.9,21.82,21.87,9000.0,21.9,21.9,21.82,21.87,9000.0
2005-07-27 13:00:00,21.84,21.84,21.68,21.68,13000.0,21.84,21.84,21.68,21.68,13000.0
2005-07-27 13:30:00,21.68,21.88,21.68,21.78,39200.0,21.68,21.88,21.68,21.78,39200.0
2005-07-27 14:00:00,21.75,21.83,21.73,21.83,12600.0,21.75,21.83,21.73,21.83,12600.0
2005-07-27 14:30:00,21.79,21.95,21.79,21.89,92400.0,21.79,21.95,21.79,21.89,92400.0
2005-07-27 15:00:00,21.9,21.95,21.87,21.93,85600.0,21.9,21.95,21.87,21.93,85600.0
2005-07-27 15:30:00,21.93,22.0,21.9,22.0,168400.0,21.93,22.0,21.9,22.0,168400.0
2005-07-28 09:30:00,23.0,23.6,23.0,23.5,835600.0,23.0,23.6,23.0,23.5,835600.0
2005-07-28 10:00:00,23.5,23.61,23.43,23.58,403600.0,23.5,23.61,23.43,23.58,403600.0
2005-07-28 10:30:00,23.58,23.64,23.41,23.49,196600.0,23.58,23.64,23.41,23.49,196600.0
2005-07-28 11:00:00,23.46,23.7,23.42,23.7,163600.0,23.46,23.7,23.42,23.7,163600.0
2005-07-28 11:30:00,23.68,24.18,23.66,24.16,261600.0,23.68,24.18,23.66,24.16,261600.0
2005-07-28 12:00:00,24.14,24.14,23.62,23.63,275600.0,24.14,24.14,23.62,23.63,275600.0
2005-07-28 12:30:00,23.63,23.73,23.58,23.61,86600.0,23.63,23.73,23.58,23.61,86600.0
2005-07-28 13:00:00,23.61,23.8,23.61,23.77,242000.0,23.61,23.8,23.61,23.77,242000.0
2005-07-28 13:30:00,23.77,23.78,23.49,23.52,196800.0,23.77,23.78,23.49,23.52,196800.0
2005-07-28 14:00:00,23.52,23.53,23.45,23.49,102200.0,23.52,23.53,23.45,23.49,102200.0
2005-07-28 14:30:00,23.46,23.47,23.32,23.32,219000.0,23.46,23.47,23.32,23.32,219000.0
2005-07-28 15:00:00,23.31,23.5,23.28,23.5,188800.0,23.31,23.5,23.28,23.5,188800.0
2005-07-28 15:30:00,23.5,23.5,23.38,23.48,229200.0,23.5,23.5,23.38,23.48,229200.0
2005-07-29 09:30:00,23.48,23.75,23.43,23.74,74200.0,23.48,23.75,23.43,23.74,74200.0
2005-07-29 10:00:00,23.74,23.74,23.63,23.68,214600.0,23.74,23.74,23.63,23.68,214600.0
2005-07-29 10:30:00,23.68,23.7,23.62,23.68,165400.0,23.68,23.7,23.62,23.68,165400.0
2005-07-29 11:00:00,23.68,23.71,23.61,23.63,243000.0,23.68,23.71,23.61,23.63,243000.0
2005-07-29 11:30:00,23.65,23.65,23.58,23.59,199200.0,23.65,23.65,23.58,23.59,199200.0
2005-07-29 12:00:00,23.59,23.62,23.55,23.6,42600.0,23.59,23.62,23.55,23.6,42600.0
2005-07-29 12:30:00,23.61,23.64,23.58,23.6,99200.0,23.61,23.64,23.58,23.6,99200.0
2005-07-29 13:00:00,23.6,23.67,23.58,23.58,37800.0,23.6,23.67,23.58,23.58,37800.0
2005-07-29 13:30:00,23.59,23.68,23.58,23.64,42600.0,23.59,23.68,23.58,23.64,42600.0
2005-07-29 14:00:00,23.64,23.69,23.61,23.67,57200.0,23.64,23.69,23.61,23.67,57200.0
2005-07-29 14:30:00,23.68,23.71,23.61,23.68,121200.0,23.68,23.71,23.61,23.68,121200.0
2005-07-29 15:00:00,23.68,23.68,23.58,23.62,103600.0,23.68,23.68,23.58,23.62,103600.0
2005-07-29 15:30:00,23.63,23.7,23.6,23.65,194400.0,23.63,23.7,23.6,23.65,194400.0
2005-08-01 09:30:00,23.68,23.87,23.68,23.8,48600.0,23.68,23.87,23.68,23.8,48600.0
2005-08-01 10:00:00,23.79,23.79,23.65,23.69,63800.0,23.79,23.79,23.65,23.69,63800.0
2005-08-01 10:30:00,23.7,23.75,23.68,23.68,111600.0,23.7,23.75,23.68,23.68,111600.0
2005-08-01 11:00:00,23.68,23.73,23.68,23.72,74400.0,23.68,23.73,23.68,23.72,74400.0
2005-08-01 11:30:00,23.72,23.75,23.7,23.74,256200.0,23.72,23.75,23.7,23.74,256200.0
2005-08-01 12:00:00,23.74,23.75,23.72,23.74,68400.0,23.74,23.75,23.72,23.74,68400.0
2005-08-01 12:30:00,23.75,23.79,23.73,23.79,150400.0,23.75,23.79,23.73,23.79,150400.0
2005-08-01 13:00:00,23.77,23.79,23.72,23.77,32200.0,23.77,23.79,23.72,23.77,32200.0
2005-08-01 13:30:00,23.77,23.79,23.73,23.79,42400.0,23.77,23.79,23.73,23.79,42400.0
2005-08-01 14:00:00,23.79,23.84,23.77,23.84,95800.0,23.79,23.84,23.77,23.84,95800.0
2005-08-01 14:30:00,23.85,23.88,23.82,23.83,45200.0,23.85,23.88,23.82,23.83,45200.0
2005-08-01 15:00:00,23.84,23.85,23.78,23.83,49600.0,23.84,23.85,23.78,23.83,49600.0
2005-08-01 15:30:00,23.82,23.87,23.7,23.71,130400.0,23.82,23.87,23.7,23.71,130400.0
2005-08-02 09:30:00,23.64,23.86,23.64,23.75,54200.0,23.64,23.86,23.64,23.75,54200.0
2005-08-02 10:00:00,23.75,23.89,23.74,23.76,36200.0,23.75,23.89,23.74,23.76,36200.0
2005-08-02 10:30:00,23.82,24.05,23.82,24.04,188400.0,23.82,24.05,23.82,24.04,188400.0
2005-08-02 11:00:00,24.03,24.03,23.89,23.95,65200.0,24.03,24.03,23.89,23.95,65200.0
2005-08-02 11:30:00,23.94,23.99,23.9,23.94,96600.0,23.94,23.99,23.9,23.94,96600.0
2005-08-02 12:00:00,23.95,23.99,23.95,23.99,51800.0,23.95,23.99,23.95,23.99,51800.0
2005-08-02 12:30:00,23.99,23.99,23.93,23.93,43800.0,23.99,23.99,23.93,23.93,43800.0
2005-08-02 13:00:00,23.93,24.0,23.93,23.99,69600.0,23.93,24.0,23.93,23.99,69600.0
2005-08-02 13:30:00,23.99,24.03,23.97,24.03,172600.0,23.99,24.03,23.97,24.03,172600.0
2005-08-02 14:00:00,24.02,24.03,24.0,24.02,55200.0,24.02,24.03,24.0,24.02,55200.0
2005-08-02 14:30:00,24.02,24.18,24.01,24.13,92000.0,24.02,24.18,24.01,24.13,92000.0
2005-08-02 15:00:00,24.11,24.12,24.05,24.09,101000.0,24.11,24.12,24.05,24.09,101000.0
2005-08-02 15:30:00,24.09,24.09,23.85,23.9,241200.0,24.09,24.09,23.85,23.9,241200.0
2005-08-03 09:30:00,23.84,23.96,23.76,23.96,41800.0,23.84,23.96,23.76,23.96,41800.0
2005-08-03 10:00:00,23.95,23.96,23.93,23.95,73200.0,23.95,23.96,23.93,23.95,73200.0
2005-08-03 10:30:00,23.94,23.95,23.86,23.86,41200.0,23.94,23.95,23.86,23.86,41200.0
2005-08-03 11:00:00,23.86,23.86,23.72,23.72,67400.0,23.86,23.86,23.72,23.72,67400.0
2005-08-03 11:30:00,23.72,23.75,23.68,23.69,18000.0,23.72,23.75,23.68,23.69,18000.0
2005-08-03 12:00:00,23.69,23.75,23.67,23.75,33200.0,23.69,23.75,23.67,23.75,33200.0
2005-08-03 12:30:00,23.75,23.78,23.74,23.77,16400.0,23.75,23.78,23.74,23.77,16400.0
2005-08-03 13:00:00,23.77,23.77,23.75,23.75,48000.0,23.77,23.77,23.75,23.75,48000.0
2005-08-03 13:30:00,23.75,23.85,23.75,23.82,49200.0,23.75,23.85,23.75,23.82,49200.0
2005-08-03 14:00:00,23.82,23.84,23.82,23.83,45400.0,23.82,23.84,23.82,23.83,45400.0
2005-08-03 14:30:00,23.82,23.84,23.82,23.83,37600.0,23.82,23.84,23.82,23.83,37600.0
2005-08-03 15:00:00,23.83,23.84,23.81,23.83,53400.0,23.83,23.84,23.81,23.83,53400.0
2005-08-03 15:30:00,23.83,23.86,23.77,23.78,106800.0,23.83,23.86,23.77,23.78,106800.0
2005-08-04 09:30:00,23.75,23.93,23.72,23.88,37400.0,23.75,23.93,23.72,23.88,37400.0
2005-08-04 10:00:00,23.88,23.91,23.86,23.88,38400.0,23.88,23.91,23.86,23.88,38400.0
2005-08-04 10:30:00,23.88,23.9,23.85,23.9,19200.0,23.88,23.9,23.85,23.9,19200.0
2005-08-04 11:00:00,23.9,23.93,23.9,23.91,21800.0,23.9,23.93,23.9,23.91,21800.0
2005-08-04 11:30:00,23.91,23.91,23.81,23.81,19800.0,23.91,23.91,23.81,23.81,19800.0
2005-08-04 12:00:00,23.81,23.82,23.75,23.75,72200.0,23.81,23.82,23.75,23.75,72200.0
2005-08-04 12:30:00,23.75,23.81,23.75,23.75,37400.0,23.75,23.81,23.75,23.75,37400.0
2005-08-04 13:00:00,23.76,23.77,23.75,23.75,12800.0,23.76,23.77,23.75,23.75,12800.0
2005-08-04 13:30:00,23.75,23.78,23.75,23.75,15800.0,23.75,23.78,23.75,23.75,15800.0
2005-08-04 14:00:00,23.75,23.77,23.73,23.77,16600.0,23.75,23.77,23.73,23.77,16600.0
2005-08-04 14:30:00,23.77,23.78,23.68,23.7,18600.0,23.77,23.78,23.68,23.7,18600.0
2005-08-04 15:00:00,23.71,23.75,23.69,23.73,59400.0,23.71,23.75,23.69,23.73,59400.0
2005-08-04 15:30:00,23.74,23.82,23.66,23.68,96600.0,23.74,23.82,23.66,23.68,96600.0
2005-08-05 09:30:00,23.59,23.62,23.43,23.49,34200.0,23.59,23.62,23.43,23.49,34200.0
2005-08-05 10:00:00,23.49,23.5,23.42,23.42,31400.0,23.49,23.5,23.42,23.42,31400.0
2005-08-05 10:30:00,23.42,23.43,23.38,23.38,47000.0,23.42,23.43,23.38,23.38,47000.0
2005-08-05 11:00:00,23.39,23.4,23.25,23.35,50600.0,23.39,23.4,23.25,23.35,50600.0
2005-08-05 11:30:00,23.35,23.36,23.33,23.33,20800.0,23.35,23.36,23.33,23.33,20800.0
2005-08-05 12:00:00,23.33,23.33,23.21,23.21,15800.0,23.33,23.33,23.21,23.21,15800.0
2005-08-05 12:30:00,23.22,23.28,23.17,23.28,36800.0,23.22,23.28,23.17,23.28,36800.0
2005-08-05 13:00:00,23.25,23.33,23.25,23.25,13200.0,23.25,23.33,23.25,23.25,13200.0
2005-08-05 13:30:00,23.22,23.25,23.21,23.25,19000.0,23.22,23.25,23.21,23.25,19000.0
2005-08-05 14:00:00,23.24,23.25,23.22,23.23,9600.0,23.24,23.25,23.22,23.23,9600.0
2005-08-05 14:30:00,23.23,23.23,23.21,23.23,19800.0,23.23,23.23,23.21,23.23,19800.0
2005-08-05 15:00:00,23.23,23.23,23.21,23.23,21600.0,23.23,23.23,23.21,23.23,21600.0
2005-08-05 15:30:00,23.23,23.24,23.15,23.22,69000.0,23.23,23.24,23.15,23.22,69000.0
2005-08-08 09:30:00,23.23,23.48,23.23,23.45,26600.0,23.23,23.48,23.23,23.45,26600.0
2005-08-08 10:00:00,23.45,23.45,23.3,23.39,22400.0,23.45,23.45,23.3,23.39,22400.0
2005-08-08 10:30:00,23.41,23.41,23.32,23.33,21800.0,23.41,23.41,23.32,23.33,21800.0
2005-08-08 11:00:00,23.32,23.38,23.32,23.33,25600.0,23.32,23.38,23.32,23.33,25600.0
2005-08-08 11:30:00,23.33,23.37,23.33,23.37,25000.0,23.33,23.37,23.33,23.37,25000.0
2005-08-08 12:00:00,23.37,23.37,23.28,23.3,19800.0,23.37,23.37,23.28,23.3,19800.0
2005-08-08 12:30:00,23.3,23.3,23.25,23.26,15000.0,23.3,23.3,23.25,23.26,15000.0
2005-08-08 13:00:00,23.25,23.26,23.24,23.24,29200.0,23.25,23.26,23.24,23.24,29200.0
2005-08-08 13:30:00,23.24,23.25,23.2,23.22,25000.0,23.24,23.25,23.2,23.22,25000.0
2005-08-08 14:00:00,23.22,23.23,23.2,23.2,26600.0,23.22,23.23,23.2,23.2,26600.0
2005-08-08 14:30:00,23.21,23.22,23.19,23.21,31400.0,23.21,23.22,23.19,23.21,31400.0
2005-08-08 15:00:00,23.21,23.21,23.15,23.15,37000.0,23.21,23.21,23.15,23.15,37000.0
2005-08-08 15:30:00,23.15,23.19,23.15,23.16,40400.0,23.15,23.19,23.15,23.16,40400.0
2005-08-09 09:30:00,23.11,23.27,23.1,23.18,23400.0,23.11,23.27,23.1,23.18,23400.0
2005-08-09 10:00:00,23.17,23.25,23.13,23.25,26600.0,23.17,23.25,23.13,23.25,26600.0
2005-08-09 10:30:00,23.25,23.3,23.25,23.27,18400.0,23.25,23.3,23.25,23.27,18400.0
2005-08-09 11:00:00,23.27,23.3,23.25,23.29,19200.0,23.27,23.3,23.25,23.29,19200.0
2005-08-09 11:30:00,23.29,23.34,23.28,23.32,66200.0,23.29,23.34,23.28,23.32,66200.0
2005-08-09 12:00:00,23.31,23.32,23.25,23.3,32000.0,23.31,23.32,23.25,23.3,32000.0
2005-08-09 12:30:00,23.28,23.35,23.28,23.32,17200.0,23.28,23.35,23.28,23.32,17200.0
2005-08-09 13:00:00,23.32,23.33,23.26,23.27,36400.0,23.32,23.33,23.26,23.27,36400.0
2005-08-09 13:30:00,23.26,23.36,23.24,23.36,46400.0,23.26,23.36,23.24,23.36,46400.0
2005-08-09 14:00:00,23.36,23.43,23.35,23.42,24400.0,23.36,23.43,23.35,23.42,24400.0
2005-08-09 14:30:00,23.41,23.45,23.31,23.37,50000.0,23.41,23.45,23.31,23.37,50000.0
2005-08-09 15:00:00,23.36,23.4,23.31,23.38,41400.0,23.36,23.4,23.31,23.38,41400.0
2005-08-09 15:30:00,23.37,23.5,23.37,23.46,91000.0,23.37,23.5,23.37,23.46,91000.0
2005-08-10 09:30:00,23.6,23.75,23.58,23.72,43600.0,23.6,23.75,23.58,23.72,43600.0
2005-08-10 10:00:00,23.72,23.75,23.71,23.72,52400.0,23.72,23.75,23.71,23.72,52400.0
2005-08-10 10:30:00,23.72,23.88,23.71,23.81,106000.0,23.72,23.88,23.71,23.81,106000.0
2005-08-10 11:00:00,23.8,23.82,23.77,23.8,30600.0,23.8,23.82,23.77,23.8,30600.0
2005-08-10 11:30:00,23.8,23.8,23.73,23.75,67000.0,23.8,23.8,23.73,23.75,67000.0
2005-08-10 12:00:00,23.75,23.77,23.72,23.77,76400.0,23.75,23.77,23.72,23.77,76400.0
2005-08-10 12:30:00,23.77,23.77,23.76,23.77,18200.0,23.77,23.77,23.76,23.77,18200.0
2005-08-10 13:00:00,23.77,23.77,23.73,23.76,76600.0,23.77,23.77,23.73,23.76,76600.0
2005-08-10 13:30:00,23.77,23.77,23.74,23.74,64200.0,23.77,23.77,23.74,23.74,64200.0
2005-08-10 14:00:00,23.74,23.75,23.68,23.74,53000.0,23.74,23.75,23.68,23.74,53000.0
2005-08-10 14:30:00,23.7,23.74,23.67,23.73,52600.0,23.7,23.74,23.67,23.73,52600.0
2005-08-10 15:00:00,23.73,23.74,23.7,23.72,76800.0,23.73,23.74,23.7,23.72,76800.0
2005-08-10 15:30:00,23.71,23.79,23.71,23.77,76200.0,23.71,23.79,23.71,23.77,76200.0
2005-08-11 09:30:00,23.68,23.93,23.66,23.75,39800.0,23.68,23.93,23.66,23.75,39800.0
2005-08-11 10:00:00,23.75,23.85,23.75,23.77,22000.0,23.75,23.85,23.75,23.77,22000.0
2005-08-11 10:30:00,23.77,23.77,23.75,23.75,22000.0,23.77,23.77,23.75,23.75,22000.0
2005-08-11 11:00:00,23.75,23.78,23.75,23.77,14400.0,23.75,23.78,23.75,23.77,14400.0
2005-08-11 11:30:00,23.77,23.79,23.73,23.79,13400.0,23.77,23.79,23.73,23.79,13400.0
2005-08-11 12:00:00,23.79,23.8,23.75,23.75,10000.0,23.79,23.8,23.75,23.75,10000.0
2005-08-11 12:30:00,23.74,23.75,23.7,23.72,17400.0,23.74,23.75,23.7,23.72,17400.0
2005-08-11 13:00:00,23.72,23.75,23.69,23.71,52600.0,23.72,23.75,23.69,23.71,52600.0
2005-08-11 13:30:00,23.71,23.77,23.71,23.74,47000.0,23.71,23.77,23.71,23.74,47000.0
2005-08-11 14:00:00,23.74,23.74,23.71,23.71,7400.0,23.74,23.74,23.71,23.71,7400.0
2005-08-11 14:30:00,23.74,23.77,23.71,23.77,48600.0,23.74,23.77,23.71,23.77,48600.0
2005-08-11 15:00:00,23.75,23.77,23.72,23.73,141400.0,23.75,23.77,23.72,23.73,141400.0
2005-08-11 15:30:00,23.73,23.8,23.72,23.8,23400.0,23.73,23.8,23.72,23.8,23400.0
2005-08-12 09:30:00,23.7,23.73,23.45,23.51,47800.0,23.7,23.73,23.45,23.51,47800.0
2005-08-12 10:00:00,23.51,23.58,23.51,23.56,8600.0,23.51,23.58,23.51,23.56,8600.0
2005-08-12 10:30:00,23.56,23.6,23.56,23.6,5200.0,23.56,23.6,23.56,23.6,5200.0
2005-08-12 11:00:00,23.59,23.62,23.53,23.54,31200.0,23.59,23.62,23.53,23.54,31200.0
2005-08-12 11:30:00,23.54,23.54,23.48,23.49,59400.0,23.54,23.54,23.48,23.49,59400.0
2005-08-12 12:00:00,23.55,23.55,23.45,23.45,18800.0,23.55,23.55,23.45,23.45,18800.0
2005-08-12 12:30:00,23.47,23.47,23.44,23.45,11200.0,23.47,23.47,23.44,23.45,11200.0
2005-08-12 13:00:00,23.44,23.44,23.4,23.42,13600.0,23.44,23.44,23.4,23.42,13600.0
2005-08-12 13:30:00,23.42,23.43,23.39,23.39,6400.0,23.42,23.43,23.39,23.39,6400.0
2005-08-12 14:00:00,23.39,23.56,23.39,23.52,33200.0,23.39,23.56,23.39,23.52,33200.0
2005-08-12 14:30:00,23.53,23.55,23.5,23.55,19800.0,23.53,23.55,23.5,23.55,19800.0
2005-08-12 15:00:00,23.55,23.6,23.47,23.6,36800.0,23.55,23.6,23.47,23.6,36800.0
2005-08-12 15:30:00,23.59,23.64,23.53,23.57,44000.0,23.59,23.64,23.53,23.57,44000.0
2005-08-15 09:30:00,23.55,23.6,23.53,23.56,14600.0,23.55,23.6,23.53,23.56,14600.0
2005-08-15 10:00:00,23.56,23.56,23.54,23.55,77600.0,23.56,23.56,23.54,23.55,77600.0
2005-08-15 10:30:00,23.55,23.59,23.55,23.55,14600.0,23.55,23.59,23.55,23.55,14600.0
2005-08-15 11:00:00,23.55,23.57,23.55,23.57,26600.0,23.55,23.57,23.55,23.57,26600.0
2005-08-15 11:30:00,23.56,23.58,23.56,23.57,7400.0,23.56,23.58,23.56,23.57,7400.0
2005-08-15 12:00:00,23.57,23.6,23.56,23.6,51400.0,23.57,23.6,23.56,23.6,51400.0
2005-08-15 12:30:00,23.61,23.71,23.61,23.68,23800.0,23.61,23.71,23.61,23.68,23800.0
2005-08-15 13:00:00,23.68,23.7,23.66,23.7,20000.0,23.68,23.7,23.66,23.7,20000.0
2005-08-15 13:30:00,23.7,23.75,23.69,23.75,20400.0,23.7,23.75,23.69,23.75,20400.0
2005-08-15 14:00:00,23.74,23.78,23.73,23.78,15000.0,23.74,23.78,23.73,23.78,15000.0
2005-08-15 14:30:00,23.78,23.78,23.67,23.67,38600.0,23.78,23.78,23.67,23.67,38600.0
2005-08-15 15:00:00,23.67,23.75,23.67,23.74,16800.0,23.67,23.75,23.67,23.74,16800.0
2005-08-15 15:30:00,23.73,23.81,23.68,23.8,45600.0,23.73,23.81,23.68,23.8,45600.0
2005-08-16 09:30:00,23.78,23.95,23.74,23.75,36600.0,23.78,23.95,23.74,23.75,36600.0
2005-08-16 10:00:00,23.75,23.83,23.74,23.83,15200.0,23.75,23.83,23.74,23.83,15200.0
2005-08-16 10:30:00,23.83,23.84,23.75,23.75,33200.0,23.83,23.84,23.75,23.75,33200.0
2005-08-16 11:00:00,23.75,23.79,23.75,23.75,18400.0,23.75,23.79,23.75,23.75,18400.0
2005-08-16 11:30:00,23.75,23.81,23.72,23.8,19200.0,23.75,23.81,23.72,23.8,19200.0
2005-08-16 12:00:00,23.81,23.83,23.8,23.8,24000.0,23.81,23.83,23.8,23.8,24000.0
2005-08-16 12:30:00,23.79,23.83,23.79,23.82,44800.0,23.79,23.83,23.79,23.82,44800.0
2005-08-16 13:00:00,23.82,23.86,23.81,23.86,39600.0,23.82,23.86,23.81,23.86,39600.0
2005-08-16 13:30:00,23.86,23.86,23.84,23.84,39200.0,23.86,23.86,23.84,23.84,39200.0
2005-08-16 14:00:00,23.84,23.84,23.8,23.81,21200.0,23.84,23.84,23.8,23.81,21200.0
2005-08-16 14:30:00,23.81,23.85,23.79,23.81,51200.0,23.81,23.85,23.79,23.81,51200.0
2005-08-16 15:00:00,23.8,23.8,23.71,23.71,62600.0,23.8,23.8,23.71,23.71,62600.0
2005-08-16 15:30:00,23.71,23.79,23.7,23.76,64800.0,23.71,23.79,23.7,23.76,64800.0
2005-08-17 09:30:00,23.74,23.74,23.32,23.45,266400.0,23.74,23.74,23.32,23.45,266400.0
2005-08-17 10:00:00,23.4,23.58,23.4,23.52,65600.0,23.4,23.58,23.4,23.52,65600.0
2005-08-17 10:30:00,23.53,23.55,23.5,23.52,92600.0,23.53,23.55,23.5,23.52,92600.0
2005-08-17 11:00:00,23.52,23.54,23.43,23.43,92400.0,23.52,23.54,23.43,23.43,92400.0
2005-08-17 11:30:00,23.42,23.42,23.25,23.27,178600.0,23.42,23.42,23.25,23.27,178600.0
2005-08-17 12:00:00,23.28,23.35,23.26,23.35,104200.0,23.28,23.35,23.26,23.35,104200.0
2005-08-17 12:30:00,23.35,23.36,23.33,23.36,92400.0,23.35,23.36,23.33,23.36,92400.0
2005-08-17 13:00:00,23.36,23.37,23.33,23.33,82600.0,23.36,23.37,23.33,23.33,82600.0
2005-08-17 13:30:00,23.33,23.36,23.32,23.36,77200.0,23.33,23.36,23.32,23.36,77200.0
2005-08-17 14:00:00,23.38,23.45,23.38,23.4,34200.0,23.38,23.45,23.38,23.4,34200.0
2005-08-17 14:30:00,23.4,23.41,23.34,23.41,15800.0,23.4,23.41,23.34,23.41,15800.0
2005-08-17 15:00:00,23.41,23.48,23.41,23.48,110400.0,23.41,23.48,23.41,23.48,110400.0
2005-08-17 15:30:00,23.48,23.53,23.45,23.53,108800.0,23.48,23.53,23.45,23.53,108800.0
2005-08-18 09:30:00,23.5,23.53,23.46,23.5,17600.0,23.5,23.53,23.46,23.5,17600.0
2005-08-18 10:00:00,23.5,23.64,23.47,23.64,27200.0,23.5,23.64,23.47,23.64,27200.0
2005-08-18 10:30:00,23.61,23.61,23.5,23.56,33400.0,23.61,23.61,23.5,23.56,33400.0
2005-08-18 11:00:00,23.56,23.59,23.49,23.52,30800.0,23.56,23.59,23.49,23.52,30800.0
2005-08-18 11:30:00,23.52,23.59,23.51,23.55,25400.0,23.52,23.59,23.51,23.55,25400.0
2005-08-18 12:00:00,23.55,23.56,23.52,23.56,29800.0,23.55,23.56,23.52,23.56,29800.0
2005-08-18 12:30:00,23.56,23.64,23.55,23.64,34200.0,23.56,23.64,23.55,23.64,34200.0
2005-08-18 13:00:00,23.64,23.64,23.59,23.59,50800.0,23.64,23.64,23.59,23.59,50800.0
2005-08-18 13:30:00,23.59,23.6,23.52,23.52,46800.0,23.59,23.6,23.52,23.52,46800.0
2005-08-18 14:00:00,23.52,23.53,23.49,23.5,57200.0,23.52,23.53,23.49,23.5,57200.0
2005-08-18 14:30:00,23.52,23.56,23.5,23.51,30800.0,23.52,23.56,23.5,23.51,30800.0
2005-08-18 15:00:00,23.53,23.55,23.52,23.55,17400.0,23.53,23.55,23.52,23.55,17400.0
2005-08-18 15:30:00,23.55,23.6,23.5,23.55,50200.0,23.55,23.6,23.5,23.55,50200.0
2005-08-19 09:30:00,23.61,23.61,23.42,23.43,17200.0,23.61,23.61,23.42,23.43,17200.0
2005-08-19 10:00:00,23.43,23.49,23.42,23.43,21600.0,23.43,23.49,23.42,23.43,21600.0
2005-08-19 10:30:00,23.43,23.53,23.32,23.5,38200.0,23.43,23.53,23.32,23.5,38200.0
2005-08-19 11:00:00,23.5,23.5,23.38,23.5,14600.0,23.5,23.5,23.38,23.5,14600.0
2005-08-19 11:30:00,23.5,23.54,23.47,23.47,15600.0,23.5,23.54,23.47,23.47,15600.0
2005-08-19 12:00:00,23.47,23.51,23.47,23.5,11400.0,23.47,23.51,23.47,23.5,11400.0
2005-08-19 12:30:00,23.5,23.55,23.48,23.5,15400.0,23.5,23.55,23.48,23.5,15400.0
2005-08-19 13:00:00,23.51,23.51,23.46,23.47,14400.0,23.51,23.51,23.46,23.47,14400.0
2005-08-19 13:30:00,23.46,23.46,23.3,23.39,62800.0,23.46,23.46,23.3,23.39,62800.0
2005-08-19 14:00:00,23.38,23.38,23.3,23.34,27800.0,23.38,23.38,23.3,23.34,27800.0
2005-08-19 14:30:00,23.34,23.38,23.19,23.33,51000.0,23.34,23.38,23.19,23.33,51000.0
2005-08-19 15:00:00,23.33,23.4,23.32,23.38,33200.0,23.33,23.4,23.32,23.38,33200.0
2005-08-19 15:30:00,23.38,23.43,23.3,23.43,91200.0,23.38,23.43,23.3,23.43,91200.0
2005-08-22 09:30:00,23.39,23.44,23.3,23.33,21000.0,23.39,23.44,23.3,23.33,21000.0
2005-08-22 10:00:00,23.31,23.31,23.2,23.27,36400.0,23.31,23.31,23.2,23.27,36400.0
2005-08-22 10:30:00,23.27,23.27,23.23,23.27,29000.0,23.27,23.27,23.23,23.27,29000.0
2005-08-22 11:00:00,23.27,23.28,23.23,23.28,32400.0,23.27,23.28,23.23,23.28,32400.0
2005-08-22 11:30:00,23.27,23.45,23.27,23.4,22600.0,23.27,23.45,23.27,23.4,22600.0
2005-08-22 12:00:00,23.4,23.53,23.38,23.5,23400.0,23.4,23.53,23.38,23.5,23400.0
2005-08-22 12:30:00,23.5,23.5,23.3,23.4,49000.0,23.5,23.5,23.3,23.4,49000.0
2005-08-22 13:00:00,23.41,23.45,23.36,23.45,6800.0,23.41,23.45,23.36,23.45,6800.0
2005-08-22 13:30:00,23.43,23.44,23.41,23.42,2800.0,23.43,23.44,23.41,23.42,2800.0
2005-08-22 14:00:00,23.43,23.43,23.42,23.43,22400.0,23.43,23.43,23.42,23.43,22400.0
2005-08-22 14:30:00,23.43,23.43,23.38,23.42,8600.0,23.43,23.43,23.38,23.42,8600.0
2005-08-22 15:00:00,23.42,23.46,23.38,23.43,17800.0,23.42,23.46,23.38,23.43,17800.0
2005-08-22 15:30:00,23.43,23.45,23.43,23.45,31800.0,23.43,23.45,23.43,23.45,31800.0
2005-08-23 09:30:00,23.4,23.49,23.38,23.38,17200.0,23.4,23.49,23.38,23.38,17200.0
2005-08-23 10:00:00,23.38,23.38,23.22,23.25,78600.0,23.38,23.38,23.22,23.25,78600.0
2005-08-23 10:30:00,23.25,23.25,23.15,23.16,48600.0,23.25,23.25,23.15,23.16,48600.0
2005-08-23 11:00:00,23.16,23.17,23.0,23.03,81000.0,23.16,23.17,23.0,23.03,81000.0
2005-08-23 11:30:00,23.03,23.1,23.03,23.06,237600.0,23.03,23.1,23.03,23.06,237600.0
2005-08-23 12:00:00,23.06,23.12,23.05,23.11,29400.0,23.06,23.12,23.05,23.11,29400.0
2005-08-23 12:30:00,23.11,23.15,23.11,23.15,14200.0,23.11,23.15,23.11,23.15,14200.0
2005-08-23 13:00:00,23.16,23.19,23.15,23.15,7200.0,23.16,23.19,23.15,23.15,7200.0
2005-08-23 13:30:00,23.15,23.24,23.15,23.24,12600.0,23.15,23.24,23.15,23.24,12600.0
2005-08-23 14:00:00,23.24,23.25,23.22,23.25,9600.0,23.24,23.25,23.22,23.25,9600.0
2005-08-23 14:30:00,23.25,23.25,23.2,23.2,15800.0,23.25,23.25,23.2,23.2,15800.0
2005-08-23 15:00:00,23.2,23.2,23.11,23.11,53200.0,23.2,23.2,23.11,23.11,53200.0
2005-08-23 15:30:00,23.11,23.14,23.05,23.08,193800.0,23.11,23.14,23.05,23.08,193800.0
2005-08-24 09:30:00,23.08,23.16,22.95,23.03,51000.0,23.08,23.16,22.95,23.03,51000.0
2005-08-24 10:00:00,23.03,23.05,22.98,23.03,90800.0,23.03,23.05,22.98,23.03,90800.0
2005-08-24 10:30:00,23.03,23.05,22.98,23.05,115400.0,23.03,23.05,22.98,23.05,115400.0
2005-08-24 11:00:00,23.05,23.05,22.94,22.97,49400.0,23.05,23.05,22.94,22.97,49400.0
2005-08-24 11:30:00,22.96,22.98,22.86,22.98,58000.0,22.96,22.98,22.86,22.98,58000.0
2005-08-24 12:00:00,22.96,22.98,22.89,22.93,62800.0,22.96,22.98,22.89,22.93,62800.0
2005-08-24 12:30:00,22.93,23.0,22.91,22.97,89200.0,22.93,23.0,22.91,22.97,89200.0
2005-08-24 13:00:00,22.97,22.98,22.82,22.85,101800.0,22.97,22.98,22.82,22.85,101800.0
2005-08-24 13:30:00,22.85,22.85,22.61,22.68,152400.0,22.85,22.85,22.61,22.68,152400.0
2005-08-24 14:00:00,22.7,22.73,22.67,22.69,139000.0,22.7,22.73,22.67,22.69,139000.0
2005-08-24 14:30:00,22.68,22.68,22.58,22.61,137200.0,22.68,22.68,22.58,22.61,137200.0
2005-08-24 15:00:00,22.61,22.63,22.42,22.57,219600.0,22.61,22.63,22.42,22.57,219600.0
2005-08-24 15:30:00,22.58,22.65,22.36,22.49,270200.0,22.58,22.65,22.36,22.49,270200.0
2005-08-25 09:30:00,22.44,22.57,22.38,22.48,43200.0,22.44,22.57,22.38,22.48,43200.0
2005-08-25 10:00:00,22.48,22.5,22.4,22.5,35400.0,22.48,22.5,22.4,22.5,35400.0
2005-08-25 10:30:00,22.46,22.56,22.46,22.54,70400.0,22.46,22.56,22.46,22.54,70400.0
2005-08-25 11:00:00,22.53,22.74,22.53,22.68,85800.0,22.53,22.74,22.53,22.68,85800.0
2005-08-25 11:30:00,22.64,22.73,22.64,22.7,23600.0,22.64,22.73,22.64,22.7,23600.0
2005-08-25 12:00:00,22.67,22.7,22.65,22.7,14200.0,22.67,22.7,22.65,22.7,14200.0
2005-08-25 12:30:00,22.7,22.73,22.64,22.68,32000.0,22.7,22.73,22.64,22.68,32000.0
2005-08-25 13:00:00,22.68,22.7,22.65,22.69,15000.0,22.68,22.7,22.65,22.69,15000.0
2005-08-25 13:30:00,22.68,22.7,22.61,22.61,24600.0,22.68,22.7,22.61,22.61,24600.0
2005-08-25 14:00:00,22.61,22.61,22.55,22.56,26000.0,22.61,22.61,22.55,22.56,26000.0
2005-08-25 14:30:00,22.55,22.65,22.55,22.63,41800.0,22.55,22.65,22.55,22.63,41800.0
2005-08-25 15:00:00,22.62,22.63,22.58,22.6,35800.0,22.62,22.63,22.58,22.6,35800.0
2005-08-25 15:30:00,22.58,22.65,22.57,22.57,111200.0,22.58,22.65,22.57,22.57,111200.0
2005-08-26 09:30:00,22.55,22.56,22.4,22.48,47000.0,22.55,22.56,22.4,22.48,47000.0
2005-08-26 10:00:00,22.46,22.46,22.28,22.3,185400.0,22.46,22.46,22.28,22.3,185400.0
2005-08-26 10:30:00,22.31,22.38,22.3,22.38,33800.0,22.31,22.38,22.3,22.38,33800.0
2005-08-26 11:00:00,22.38,22.4,22.31,22.31,65000.0,22.38,22.4,22.31,22.31,65000.0
2005-08-26 11:30:00,22.31,22.31,22.0,22.1,175400.0,22.31,22.31,22.0,22.1,175400.0
2005-08-26 12:00:00,22.1,22.1,22.02,22.03,117200.0,22.1,22.1,22.02,22.03,117200.0
2005-08-26 12:30:00,22.03,22.16,22.03,22.16,51000.0,22.03,22.16,22.03,22.16,51000.0
2005-08-26 13:00:00,22.16,22.23,22.16,22.18,34400.0,22.16,22.23,22.16,22.18,34400.0
2005-08-26 13:30:00,22.18,22.26,22.16,22.25,22200.0,22.18,22.26,22.16,22.25,22200.0
2005-08-26 14:00:00,22.25,22.3,22.23,22.24,45800.0,22.25,22.3,22.23,22.24,45800.0
2005-08-26 14:30:00,22.23,22.25,22.21,22.22,33000.0,22.23,22.25,22.21,22.22,33000.0
2005-08-26 15:00:00,22.22,22.25,22.22,22.25,43600.0,22.22,22.25,22.22,22.25,43600.0
2005-08-26 15:30:00,22.25,22.3,22.18,22.27,399000.0,22.25,22.3,22.18,22.27,399000.0
2005-08-29 09:30:00,22.18,22.18,22.0,22.1,85600.0,22.18,22.18,22.0,22.1,85600.0
2005-08-29 10:00:00,22.1,22.33,22.1,22.3,60400.0,22.1,22.33,22.1,22.3,60400.0
2005-08-29 10:30:00,22.32,22.35,22.28,22.3,19800.0,22.32,22.35,22.28,22.3,19800.0
2005-08-29 11:00:00,22.31,22.39,22.28,22.38,43000.0,22.31,22.39,22.28,22.38,43000.0
2005-08-29 11:30:00,22.38,22.42,22.3,22.31,28200.0,22.38,22.42,22.3,22.31,28200.0
2005-08-29 12:00:00,22.33,22.34,22.11,22.2,74400.0,22.33,22.34,22.11,22.2,74400.0
2005-08-29 12:30:00,22.21,22.28,22.21,22.28,117200.0,22.21,22.28,22.21,22.28,117200.0
2005-08-29 13:00:00,22.28,22.38,22.28,22.37,15800.0,22.28,22.38,22.28,22.37,15800.0
2005-08-29 13:30:00,22.38,22.54,22.38,22.52,49200.0,22.38,22.54,22.38,22.52,49200.0
2005-08-29 14:00:00,22.52,22.55,22.48,22.51,100800.0,22.52,22.55,22.48,22.51,100800.0
2005-08-29 14:30:00,22.52,22.57,22.5,22.51,36400.0,22.52,22.57,22.5,22.51,36400.0
2005-08-29 15:00:00,22.5,22.61,22.5,22.61,26200.0,22.5,22.61,22.5,22.61,26200.0
2005-08-29 15:30:00,22.61,22.66,22.53,22.55,110600.0,22.61,22.66,22.53,22.55,110600.0
2005-08-30 09:30:00,22.5,22.54,22.35,22.54,40000.0,22.5,22.54,22.35,22.54,40000.0
2005-08-30 10:00:00,22.54,22.61,22.53,22.61,86800.0,22.54,22.61,22.53,22.61,86800.0
2005-08-30 10:30:00,22.61,22.65,22.57,22.64,20000.0,22.61,22.65,22.57,22.64,20000.0
2005-08-30 11:00:00,22.62,22.7,22.56,22.7,18600.0,22.62,22.7,22.56,22.7,18600.0
2005-08-30 11:30:00,22.7,22.74,22.59,22.63,27400.0,22.7,22.74,22.59,22.63,27400.0
2005-08-30 12:00:00,22.63,22.8,22.63,22.8,26800.0,22.63,22.8,22.63,22.8,26800.0
2005-08-30 12:30:00,22.81,22.81,22.61,22.73,54400.0,22.81,22.81,22.61,22.73,54400.0
2005-08-30 13:00:00,22.73,22.73,22.67,22.7,19200.0,22.73,22.73,22.67,22.7,19200.0
2005-08-30 13:30:00,22.7,22.85,22.7,22.83,47000.0,22.7,22.85,22.7,22.83,47000.0
2005-08-30 14:00:00,22.83,22.84,22.68,22.71,61600.0,22.83,22.84,22.68,22.71,61600.0
2005-08-30 14:30:00,22.72,22.72,22.53,22.61,134000.0,22.72,22.72,22.53,22.61,134000.0
2005-08-30 15:00:00,22.61,22.67,22.61,22.66,56000.0,22.61,22.67,22.61,22.66,56000.0
2005-08-30 15:30:00,22.66,22.7,22.64,22.65,81000.0,22.66,22.7,22.64,22.65,81000.0
2005-08-31 09:30:00,22.58,22.58,22.41,22.55,23600.0,22.58,22.58,22.41,22.55,23600.0
2005-08-31 10:00:00,22.57,22.57,22.5,22.5,36400.0,22.57,22.57,22.5,22.5,36400.0
2005-08-31 10:30:00,22.53,22.55,22.5,22.5,15800.0,22.53,22.55,22.5,22.5,15800.0
2005-08-31 11:00:00,22.49,22.63,22.49,22.6,24000.0,22.49,22.63,22.49,22.6,24000.0
2005-08-31 11:30:00,22.63,22.85,22.6,22.78,45000.0,22.63,22.85,22.6,22.78,45000.0
2005-08-31 12:00:00,22.75,22.77,22.6,22.68,28800.0,22.75,22.77,22.6,22.68,28800.0
2005-08-31 12:30:00,22.66,22.71,22.63,22.68,11600.0,22.66,22.71,22.63,22.68,11600.0
2005-08-31 13:00:00,22.66,22.75,22.63,22.65,60800.0,22.66,22.75,22.63,22.65,60800.0
2005-08-31 13:30:00,22.65,22.68,22.65,22.68,6800.0,22.65,22.68,22.65,22.68,6800.0
2005-08-31 14:00:00,22.67,22.7,22.67,22.68,8400.0,22.67,22.7,22.67,22.68,8400.0
2005-08-31 14:30:00,22.69,22.75,22.68,22.75,23200.0,22.69,22.75,22.68,22.75,23200.0
2005-08-31 15:00:00,22.75,22.79,22.73,22.79,35600.0,22.75,22.79,22.73,22.79,35600.0
2005-08-31 15:30:00,22.79,22.91,22.79,22.91,132800.0,22.79,22.91,22.79,22.91,132800.0
2005-09-01 09:30:00,22.93,23.02,22.93,23.01,61000.0,22.93,23.02,22.93,23.01,61000.0
2005-09-01 10:00:00,23.0,23.03,22.96,22.96,96200.0,23.0,23.03,22.96,22.96,96200.0
2005-09-01 10:30:00,22.97,22.98,22.93,22.95,42000.0,22.97,22.98,22.93,22.95,42000.0
2005-09-01 11:00:00,22.95,23.09,22.94,23.08,66000.0,22.95,23.09,22.94,23.08,66000.0
2005-09-01 11:30:00,23.08,23.08,23.0,23.06,41600.0,23.08,23.08,23.0,23.06,41600.0
2005-09-01 12:00:00,23.06,23.06,22.92,22.95,34200.0,23.06,23.06,22.92,22.95,34200.0
2005-09-01 12:30:00,22.95,23.02,22.95,23.0,26000.0,22.95,23.02,22.95,23.0,26000.0
2005-09-01 13:00:00,23.0,23.0,22.99,23.0,24800.0,23.0,23.0,22.99,23.0,24800.0
2005-09-01 13:30:00,23.0,23.02,23.0,23.02,68200.0,23.0,23.02,23.0,23.02,68200.0
2005-09-01 14:00:00,23.02,23.09,23.01,23.02,26800.0,23.02,23.09,23.01,23.02,26800.0
2005-09-01 14:30:00,23.01,23.05,23.0,23.02,50800.0,23.01,23.05,23.0,23.02,50800.0
2005-09-01 15:00:00,23.02,23.05,23.0,23.0,154400.0,23.02,23.05,23.0,23.0,154400.0
2005-09-01 15:30:00,23.0,23.0,22.95,23.0,71800.0,23.0,23.0,22.95,23.0,71800.0
2005-09-02 09:30:00,23.0,23.23,23.0,23.2,475800.0,23.0,23.23,23.0,23.2,475800.0
2005-09-02 10:00:00,23.28,23.28,23.14,23.17,131400.0,23.28,23.28,23.14,23.17,131400.0
2005-09-02 10:30:00,23.18,23.21,23.1,23.18,36600.0,23.18,23.21,23.1,23.18,36600.0
2005-09-02 11:00:00,23.2,23.2,23.05,23.07,24200.0,23.2,23.2,23.05,23.07,24200.0
2005-09-02 11:30:00,23.07,23.14,23.03,23.14,178000.0,23.07,23.14,23.03,23.14,178000.0
2005-09-02 12:00:00,23.14,23.2,23.14,23.18,17200.0,23.14,23.2,23.14,23.18,17200.0
2005-09-02 12:30:00,23.18,23.18,23.08,23.08,20800.0,23.18,23.18,23.08,23.08,20800.0
2005-09-02 13:00:00,23.11,23.2,23.06,23.18,36000.0,23.11,23.2,23.06,23.18,36000.0
2005-09-02 13:30:00,23.19,23.19,23.11,23.17,38800.0,23.19,23.19,23.11,23.17,38800.0
2005-09-02 14:00:00,23.18,23.18,23.14,23.16,18000.0,23.18,23.18,23.14,23.16,18000.0
2005-09-02 14:30:00,23.16,23.16,23.09,23.13,27600.0,23.16,23.16,23.09,23.13,27600.0
2005-09-02 15:00:00,23.13,23.16,23.13,23.16,45600.0,23.13,23.16,23.13,23.16,45600.0
2005-09-02 15:30:00,23.16,23.17,23.13,23.17,182200.0,23.16,23.17,23.13,23.17,182200.0
2005-09-06 09:30:00,23.7,23.93,23.7,23.84,392400.0,23.7,23.93,23.7,23.84,392400.0
2005-09-06 10:00:00,23.84,23.95,23.8,23.83,489000.0,23.84,23.95,23.8,23.83,489000.0
2005-09-06 10:30:00,23.82,23.88,23.81,23.88,170600.0,23.82,23.88,23.81,23.88,170600.0
2005-09-06 11:00:00,23.88,23.96,23.83,23.95,76400.0,23.88,23.96,23.83,23.95,76400.0
2005-09-06 11:30:00,23.95,24.04,23.95,24.0,113000.0,23.95,24.04,23.95,24.0,113000.0
2005-09-06 12:00:00,24.0,24.03,23.96,24.02,82200.0,24.0,24.03,23.96,24.02,82200.0
2005-09-06 12:30:00,24.02,24.11,24.02,24.07,120400.0,24.02,24.11,24.02,24.07,120400.0
2005-09-06 13:00:00,24.08,24.08,23.87,23.96,89800.0,24.08,24.08,23.87,23.96,89800.0
2005-09-06 13:30:00,23.96,24.07,23.96,24.05,79000.0,23.96,24.07,23.96,24.05,79000.0
2005-09-06 14:00:00,24.06,24.08,23.89,23.89,50200.0,24.06,24.08,23.89,23.89,50200.0
2005-09-06 14:30:00,23.88,23.89,23.79,23.81,87200.0,23.88,23.89,23.79,23.81,87200.0
2005-09-06 15:00:00,23.81,23.85,23.8,23.85,94600.0,23.81,23.85,23.8,23.85,94600.0
2005-09-06 15:30:00,23.85,23.92,23.85,23.88,261000.0,23.85,23.92,23.85,23.88,261000.0
2005-09-07 09:30:00,23.8,24.0,23.8,23.92,30400.0,23.8,24.0,23.8,23.92,30400.0
2005-09-07 10:00:00,23.92,24.0,23.89,23.9,27000.0,23.92,24.0,23.89,23.9,27000.0
2005-09-07 10:30:00,23.9,24.0,23.9,24.0,42000.0,23.9,24.0,23.9,24.0,42000.0
2005-09-07 11:00:00,24.0,24.0,23.92,24.0,25600.0,24.0,24.0,23.92,24.0,25600.0
2005-09-07 11:30:00,24.0,24.0,23.95,23.95,47800.0,24.0,24.0,23.95,23.95,47800.0
2005-09-07 12:00:00,23.95,23.95,23.91,23.92,14400.0,23.95,23.95,23.91,23.92,14400.0
2005-09-07 12:30:00,23.92,23.95,23.9,23.91,24600.0,23.92,23.95,23.9,23.91,24600.0
2005-09-07 13:00:00,23.92,23.95,23.86,23.86,32600.0,23.92,23.95,23.86,23.86,32600.0
2005-09-07 13:30:00,23.9,23.9,23.82,23.83,54000.0,23.9,23.9,23.82,23.83,54000.0
2005-09-07 14:00:00,23.83,23.84,23.74,23.74,56800.0,23.83,23.84,23.74,23.74,56800.0
2005-09-07 14:30:00,23.75,23.75,23.71,23.75,92400.0,23.75,23.75,23.71,23.75,92400.0
2005-09-07 15:00:00,23.75,23.77,23.74,23.75,94400.0,23.75,23.77,23.74,23.75,94400.0
2005-09-07 15:30:00,23.75,23.77,23.71,23.71,134400.0,23.75,23.77,23.71,23.71,134400.0
2005-09-08 09:30:00,23.68,23.73,23.57,23.59,25400.0,23.68,23.73,23.57,23.59,25400.0
2005-09-08 10:00:00,23.59,23.68,23.58,23.68,43200.0,23.59,23.68,23.58,23.68,43200.0
2005-09-08 10:30:00,23.68,23.69,23.62,23.64,28600.0,23.68,23.69,23.62,23.64,28600.0
2005-09-08 11:00:00,23.65,23.74,23.64,23.73,23400.0,23.65,23.74,23.64,23.73,23400.0
2005-09-08 11:30:00,23.73,23.73,23.63,23.63,36000.0,23.73,23.73,23.63,23.63,36000.0
2005-09-08 12:00:00,23.64,23.68,23.62,23.65,42600.0,23.64,23.68,23.62,23.65,42600.0
2005-09-08 12:30:00,23.63,23.65,23.6,23.61,35800.0,23.63,23.65,23.6,23.61,35800.0
2005-09-08 13:00:00,23.61,23.61,23.53,23.59,56600.0,23.61,23.61,23.53,23.59,56600.0
2005-09-08 13:30:00,23.58,23.58,23.53,23.55,33000.0,23.58,23.58,23.53,23.55,33000.0
2005-09-08 14:00:00,23.54,23.54,23.43,23.43,63000.0,23.54,23.54,23.43,23.43,63000.0
2005-09-08 14:30:00,23.43,23.47,23.42,23.42,52600.0,23.43,23.47,23.42,23.42,52600.0
2005-09-08 15:00:00,23.43,23.45,23.37,23.45,53000.0,23.43,23.45,23.37,23.45,53000.0
2005-09-08 15:30:00,23.46,23.47,23.38,23.42,129200.0,23.46,23.47,23.38,23.42,129200.0
2005-09-09 09:30:00,23.42,23.67,23.42,23.63,26800.0,23.42,23.67,23.42,23.63,26800.0
2005-09-09 10:00:00,23.63,23.78,23.61,23.74,39200.0,23.63,23.78,23.61,23.74,39200.0
2005-09-09 10:30:00,23.73,23.75,23.72,23.72,282800.0,23.73,23.75,23.72,23.72,282800.0
2005-09-09 11:00:00,23.73,23.75,23.72,23.74,57200.0,23.73,23.75,23.72,23.74,57200.0
2005-09-09 11:30:00,23.74,23.75,23.73,23.74,41200.0,23.74,23.75,23.73,23.74,41200.0
2005-09-09 12:00:00,23.74,23.75,23.7,23.73,30600.0,23.74,23.75,23.7,23.73,30600.0
2005-09-09 12:30:00,23.73,23.73,23.71,23.73,6200.0,23.73,23.73,23.71,23.73,6200.0
2005-09-09 13:00:00,23.72,23.73,23.71,23.71,6400.0,23.72,23.73,23.71,23.71,6400.0
2005-09-09 13:30:00,23.71,23.71,23.68,23.7,23200.0,23.71,23.71,23.68,23.7,23200.0
2005-09-09 14:00:00,23.7,23.7,23.69,23.69,17600.0,23.7,23.7,23.69,23.69,17600.0
2005-09-09 14:30:00,23.69,23.7,23.65,23.65,18600.0,23.69,23.7,23.65,23.65,18600.0
2005-09-09 15:00:00,23.65,23.65,23.62,23.65,74800.0,23.65,23.65,23.62,23.65,74800.0
2005-09-09 15:30:00,23.67,23.68,23.66,23.68,61000.0,23.67,23.68,23.66,23.68,61000.0
2005-09-12 09:30:00,23.5,23.63,23.41,23.59,85800.0,23.5,23.63,23.41,23.59,85800.0
2005-09-12 10:00:00,23.59,23.61,23.58,23.6,28200.0,23.59,23.61,23.58,23.6,28200.0
2005-09-12 10:30:00,23.62,23.65,23.59,23.59,163600.0,23.62,23.65,23.59,23.59,163600.0
2005-09-12 11:00:00,23.6,23.65,23.58,23.59,54800.0,23.6,23.65,23.58,23.59,54800.0
2005-09-12 11:30:00,23.59,23.68,23.58,23.68,12200.0,23.59,23.68,23.58,23.68,12200.0
2005-09-12 12:00:00,23.68,23.7,23.62,23.64,24800.0,23.68,23.7,23.62,23.64,24800.0
2005-09-12 12:30:00,23.65,23.66,23.63,23.65,74600.0,23.65,23.66,23.63,23.65,74600.0
2005-09-12 13:00:00,23.65,23.67,23.64,23.64,16600.0,23.65,23.67,23.64,23.64,16600.0
2005-09-12 13:30:00,23.65,23.71,23.64,23.65,18200.0,23.65,23.71,23.64,23.65,18200.0
2005-09-12 14:00:00,23.66,23.67,23.59,23.59,36200.0,23.66,23.67,23.59,23.59,36200.0
2005-09-12 14:30:00,23.61,23.64,23.58,23.58,31400.0,23.61,23.64,23.58,23.58,31400.0
2005-09-12 15:00:00,23.59,23.68,23.59,23.64,96000.0,23.59,23.68,23.59,23.64,96000.0
2005-09-12 15:30:00,23.64,23.66,23.63,23.66,117200.0,23.64,23.66,23.63,23.66,117200.0
2005-09-13 09:30:00,23.7,23.7,23.6,23.66,92600.0,23.7,23.7,23.6,23.66,92600.0
2005-09-13 10:00:00,23.66,23.75,23.66,23.71,34800.0,23.66,23.75,23.66,23.71,34800.0
2005-09-13 10:30:00,23.68,23.68,23.59,23.62,71000.0,23.68,23.68,23.59,23.62,71000.0
2005-09-13 11:00:00,23.61,23.62,23.56,23.56,11600.0,23.61,23.62,23.56,23.56,11600.0
2005-09-13 11:30:00,23.56,23.57,23.5,23.55,22000.0,23.56,23.57,23.5,23.55,22000.0
2005-09-13 12:00:00,23.55,23.6,23.54,23.58,24200.0,23.55,23.6,23.54,23.58,24200.0
2005-09-13 12:30:00,23.58,23.6,23.57,23.57,13400.0,23.58,23.6,23.57,23.57,13400.0
2005-09-13 13:00:00,23.57,23.58,23.56,23.58,4400.0,23.57,23.58,23.56,23.58,4400.0
2005-09-13 13:30:00,23.58,23.63,23.57,23.62,24400.0,23.58,23.63,23.57,23.62,24400.0
2005-09-13 14:00:00,23.61,23.61,23.58,23.59,37000.0,23.61,23.61,23.58,23.59,37000.0
2005-09-13 14:30:00,23.58,23.58,23.45,23.48,67400.0,23.58,23.58,23.45,23.48,67400.0
2005-09-13 15:00:00,23.48,23.48,23.36,23.42,139600.0,23.48,23.48,23.36,23.42,139600.0
2005-09-13 15:30:00,23.42,23.44,23.28,23.34,99800.0,23.42,23.44,23.28,23.34,99800.0
2005-09-14 09:30:00,23.44,23.48,23.23,23.23,27000.0,23.44,23.48,23.23,23.23,27000.0
2005-09-14 10:00:00,23.21,23.23,23.2,23.21,24600.0,23.21,23.23,23.2,23.21,24600.0
2005-09-14 10:30:00,23.21,23.28,23.2,23.24,11400.0,23.21,23.28,23.2,23.24,11400.0
2005-09-14 11:00:00,23.23,23.23,23.14,23.22,18200.0,23.23,23.23,23.14,23.22,18200.0
2005-09-14 11:30:00,23.2,23.33,23.2,23.31,32000.0,23.2,23.33,23.2,23.31,32000.0
2005-09-14 12:00:00,23.32,23.43,23.31,23.38,34600.0,23.32,23.43,23.31,23.38,34600.0
2005-09-14 12:30:00,23.38,23.39,23.35,23.35,12000.0,23.38,23.39,23.35,23.35,12000.0
2005-09-14 13:00:00,23.33,23.36,23.3,23.31,13400.0,23.33,23.36,23.3,23.31,13400.0
2005-09-14 13:30:00,23.31,23.31,23.25,23.29,9000.0,23.31,23.31,23.25,23.29,9000.0
2005-09-14 14:00:00,23.29,23.44,23.28,23.28,15600.0,23.29,23.44,23.28,23.28,15600.0
2005-09-14 14:30:00,23.29,23.3,23.28,23.29,9800.0,23.29,23.3,23.28,23.29,9800.0
2005-09-14 15:00:00,23.29,23.29,23.2,23.24,21600.0,23.29,23.29,23.2,23.24,21600.0
2005-09-14 15:30:00,23.24,23.25,23.24,23.25,29800.0,23.24,23.25,23.24,23.25,29800.0
2005-09-15 09:30:00,23.36,23.47,23.25,23.42,31600.0,23.36,23.47,23.25,23.42,31600.0
2005-09-15 10:00:00,23.42,23.43,23.37,23.39,19200.0,23.42,23.43,23.37,23.39,19200.0
2005-09-15 10:30:00,23.39,23.4,23.36,23.36,16600.0,23.39,23.4,23.36,23.36,16600.0
2005-09-15 11:00:00,23.36,23.65,23.36,23.6,55400.0,23.36,23.65,23.36,23.6,55400.0
2005-09-15 11:30:00,23.61,23.63,23.38,23.38,22200.0,23.61,23.63,23.38,23.38,22200.0
2005-09-15 12:00:00,23.38,23.47,23.37,23.38,17000.0,23.38,23.47,23.37,23.38,17000.0
2005-09-15 12:30:00,23.38,23.42,23.37,23.39,14600.0,23.38,23.42,23.37,23.39,14600.0
2005-09-15 13:00:00,23.38,23.46,23.35,23.35,17200.0,23.38,23.46,23.35,23.35,17200.0
2005-09-15 13:30:00,23.36,23.41,23.35,23.4,16400.0,23.36,23.41,23.35,23.4,16400.0
2005-09-15 14:00:00,23.39,23.41,23.38,23.39,13200.0,23.39,23.41,23.38,23.39,13200.0
2005-09-15 14:30:00,23.38,23.42,23.38,23.4,21000.0,23.38,23.42,23.38,23.4,21000.0
2005-09-15 15:00:00,23.4,23.46,23.4,23.45,35600.0,23.4,23.46,23.4,23.45,35600.0
2005-09-15 15:30:00,23.45,23.56,23.41,23.56,156800.0,23.45,23.56,23.41,23.56,156800.0
2005-09-16 09:30:00,23.56,23.56,23.41,23.46,100400.0,23.56,23.56,23.41,23.46,100400.0
2005-09-16 10:00:00,23.46,23.47,23.42,23.43,54800.0,23.46,23.47,23.42,23.43,54800.0
2005-09-16 10:30:00,23.42,23.42,23.23,23.23,53200.0,23.42,23.42,23.23,23.23,53200.0
2005-09-16 11:00:00,23.23,23.26,23.23,23.26,13600.0,23.23,23.26,23.23,23.26,13600.0
2005-09-16 11:30:00,23.27,23.28,23.25,23.27,12000.0,23.27,23.28,23.25,23.27,12000.0
2005-09-16 12:00:00,23.27,23.28,23.21,23.22,20000.0,23.27,23.28,23.21,23.22,20000.0
2005-09-16 12:30:00,23.21,23.21,23.02,23.02,67200.0,23.21,23.21,23.02,23.02,67200.0
2005-09-16 13:00:00,23.02,23.13,23.02,23.12,27800.0,23.02,23.13,23.02,23.12,27800.0
2005-09-16 13:30:00,23.11,23.16,23.05,23.09,144600.0,23.11,23.16,23.05,23.09,144600.0
2005-09-16 14:00:00,23.1,23.11,23.05,23.07,108600.0,23.1,23.11,23.05,23.07,108600.0
2005-09-16 14:30:00,23.06,23.07,23.04,23.04,19400.0,23.06,23.07,23.04,23.04,19400.0
2005-09-16 15:00:00,23.03,23.07,23.0,23.04,56200.0,23.03,23.07,23.0,23.04,56200.0
2005-09-16 15:30:00,23.04,23.05,23.0,23.02,146600.0,23.04,23.05,23.0,23.02,146600.0
2005-09-19 09:30:00,23.03,23.1,23.01,23.04,192200.0,23.03,23.1,23.01,23.04,192200.0
2005-09-19 10:00:00,23.03,23.04,22.93,22.99,95200.0,23.03,23.04,22.93,22.99,95200.0
2005-09-19 10:30:00,22.99,23.0,22.98,22.99,81800.0,22.99,23.0,22.98,22.99,81800.0
2005-09-19 11:00:00,22.98,23.0,22.98,23.0,16200.0,22.98,23.0,22.98,23.0,16200.0
2005-09-19 11:30:00,22.99,23.0,22.98,22.99,26200.0,22.99,23.0,22.98,22.99,26200.0
2005-09-19 12:00:00,23.0,23.09,22.99,23.07,44200.0,23.0,23.09,22.99,23.07,44200.0
2005-09-19 12:30:00,23.05,23.05,22.98,23.0,70600.0,23.05,23.05,22.98,23.0,70600.0
2005-09-19 13:00:00,23.01,23.04,23.0,23.0,28200.0,23.01,23.04,23.0,23.0,28200.0
2005-09-19 13:30:00,23.0,23.0,22.99,22.99,41200.0,23.0,23.0,22.99,22.99,41200.0
2005-09-19 14:00:00,22.99,23.0,22.98,23.0,85200.0,22.99,23.0,22.98,23.0,85200.0
2005-09-19 14:30:00,23.0,23.03,22.98,23.03,136200.0,23.0,23.03,22.98,23.03,136200.0
2005-09-19 15:00:00,23.03,23.09,23.02,23.08,112000.0,23.03,23.09,23.02,23.08,112000.0
2005-09-19 15:30:00,23.08,23.1,23.06,23.07,113800.0,23.08,23.1,23.06,23.07,113800.0
2005-09-20 09:30:00,23.03,23.25,23.03,23.25,31400.0,23.03,23.25,23.03,23.25,31400.0
2005-09-20 10:00:00,23.25,23.38,23.25,23.27,58800.0,23.25,23.38,23.25,23.27,58800.0
2005-09-20 10:30:00,23.28,23.3,23.23,23.24,34000.0,23.28,23.3,23.23,23.24,34000.0
2005-09-20 11:00:00,23.25,23.34,23.25,23.34,15800.0,23.25,23.34,23.25,23.34,15800.0
2005-09-20 11:30:00,23.32,23.32,23.24,23.27,16400.0,23.32,23.32,23.24,23.27,16400.0
2005-09-20 12:00:00,23.28,23.35,23.25,23.33,23000.0,23.28,23.35,23.25,23.33,23000.0
2005-09-20 12:30:00,23.3,23.31,23.25,23.25,40600.0,23.3,23.31,23.25,23.25,40600.0
2005-09-20 13:00:00,23.27,23.27,23.25,23.25,5600.0,23.27,23.27,23.25,23.25,5600.0
2005-09-20 13:30:00,23.26,23.27,23.15,23.24,42400.0,23.26,23.27,23.15,23.24,42400.0
2005-09-20 14:00:00,23.24,23.28,23.24,23.25,32800.0,23.24,23.28,23.24,23.25,32800.0
2005-09-20 14:30:00,23.25,23.28,23.25,23.25,61000.0,23.25,23.28,23.25,23.25,61000.0
2005-09-20 15:00:00,23.26,23.27,23.18,23.27,81200.0,23.26,23.27,23.18,23.27,81200.0
2005-09-20 15:30:00,23.27,23.32,23.26,23.3,94000.0,23.27,23.32,23.26,23.3,94000.0
2005-09-21 09:30:00,23.28,23.28,23.08,23.22,26600.0,23.28,23.28,23.08,23.22,26600.0
2005-09-21 10:00:00,23.22,23.33,23.22,23.31,34200.0,23.22,23.33,23.22,23.31,34200.0
2005-09-21 10:30:00,23.31,23.35,23.21,23.21,56400.0,23.31,23.35,23.21,23.21,56400.0
2005-09-21 11:00:00,23.18,23.21,23.14,23.2,37800.0,23.18,23.21,23.14,23.2,37800.0
2005-09-21 11:30:00,23.2,23.28,23.2,23.26,131200.0,23.2,23.28,23.2,23.26,131200.0
2005-09-21 12:00:00,23.25,23.25,23.16,23.16,67400.0,23.25,23.25,23.16,23.16,67400.0
2005-09-21 12:30:00,23.16,23.26,23.15,23.25,26200.0,23.16,23.26,23.15,23.25,26200.0
2005-09-21 13:00:00,23.25,23.3,23.21,23.21,13400.0,23.25,23.3,23.21,23.21,13400.0
2005-09-21 13:30:00,23.21,23.28,23.18,23.28,37400.0,23.21,23.28,23.18,23.28,37400.0
2005-09-21 14:00:00,23.26,23.27,23.18,23.18,184000.0,23.26,23.27,23.18,23.18,184000.0
2005-09-21 14:30:00,23.18,23.18,23.08,23.12,129800.0,23.18,23.18,23.08,23.12,129800.0
2005-09-21 15:00:00,23.12,23.13,23.09,23.1,79400.0,23.12,23.13,23.09,23.1,79400.0
2005-09-21 15:30:00,23.1,23.17,23.1,23.13,129200.0,23.1,23.17,23.1,23.13,129200.0
2005-09-22 09:30:00,23.14,23.17,23.0,23.08,30800.0,23.14,23.17,23.0,23.08,30800.0
2005-09-22 10:00:00,23.08,23.11,23.06,23.1,27200.0,23.08,23.11,23.06,23.1,27200.0
2005-09-22 10:30:00,23.09,23.14,23.06,23.08,28000.0,23.09,23.14,23.06,23.08,28000.0
2005-09-22 11:00:00,23.08,23.11,22.98,22.98,24800.0,23.08,23.11,22.98,22.98,24800.0
2005-09-22 11:30:00,22.99,23.04,22.95,22.97,35400.0,22.99,23.04,22.95,22.97,35400.0
2005-09-22 12:00:00,22.96,22.99,22.95,22.96,43600.0,22.96,22.99,22.95,22.96,43600.0
2005-09-22 12:30:00,22.97,23.0,22.95,22.99,18800.0,22.97,23.0,22.95,22.99,18800.0
2005-09-22 13:00:00,23.0,23.0,22.87,22.89,59000.0,23.0,23.0,22.87,22.89,59000.0
2005-09-22 13:30:00,22.89,22.97,22.88,22.91,54600.0,22.89,22.97,22.88,22.91,54600.0
2005-09-22 14:00:00,22.91,23.0,22.91,22.96,81600.0,22.91,23.0,22.91,22.96,81600.0
2005-09-22 14:30:00,23.0,23.07,22.97,23.03,38600.0,23.0,23.07,22.97,23.03,38600.0
2005-09-22 15:00:00,23.03,23.07,22.99,23.0,67800.0,23.03,23.07,22.99,23.0,67800.0
2005-09-22 15:30:00,23.0,23.08,22.99,23.0,65000.0,23.0,23.08,22.99,23.0,65000.0
2005-09-23 09:30:00,22.93,23.27,22.93,23.2,38800.0,22.93,23.27,22.93,23.2,38800.0
2005-09-23 10:00:00,23.17,23.5,23.17,23.46,63600.0,23.17,23.5,23.17,23.46,63600.0
2005-09-23 10:30:00,23.5,23.55,23.36,23.5,110000.0,23.5,23.55,23.36,23.5,110000.0
2005-09-23 11:00:00,23.5,23.51,23.4,23.46,81600.0,23.5,23.51,23.4,23.46,81600.0
2005-09-23 11:30:00,23.48,23.71,23.46,23.68,56200.0,23.48,23.71,23.46,23.68,56200.0
2005-09-23 12:00:00,23.7,23.7,23.61,23.61,43800.0,23.7,23.7,23.61,23.61,43800.0
2005-09-23 12:30:00,23.61,23.63,23.6,23.61,64600.0,23.61,23.63,23.6,23.61,64600.0
2005-09-23 13:00:00,23.61,23.61,23.55,23.61,15600.0,23.61,23.61,23.55,23.61,15600.0
2005-09-23 13:30:00,23.6,23.63,23.52,23.6,29000.0,23.6,23.63,23.52,23.6,29000.0
2005-09-23 14:00:00,23.6,23.72,23.6,23.64,31600.0,23.6,23.72,23.6,23.64,31600.0
2005-09-23 14:30:00,23.63,23.64,23.54,23.54,61800.0,23.63,23.64,23.54,23.54,61800.0
2005-09-23 15:00:00,23.53,23.63,23.48,23.62,29000.0,23.53,23.63,23.48,23.62,29000.0
2005-09-23 15:30:00,23.63,23.67,23.59,23.67,104800.0,23.63,23.67,23.59,23.67,104800.0
2005-09-26 09:30:00,23.63,23.63,23.5,23.53,49400.0,23.63,23.63,23.5,23.53,49400.0
2005-09-26 10:00:00,23.52,23.65,23.49,23.57,48600.0,23.52,23.65,23.49,23.57,48600.0
2005-09-26 10:30:00,23.56,23.6,23.54,23.6,13000.0,23.56,23.6,23.54,23.6,13000.0
2005-09-26 11:00:00,23.6,23.63,23.53,23.6,35600.0,23.6,23.63,23.53,23.6,35600.0
2005-09-26 11:30:00,23.6,23.61,23.51,23.52,24600.0,23.6,23.61,23.51,23.52,24600.0
2005-09-26 12:00:00,23.52,23.54,23.51,23.54,12400.0,23.52,23.54,23.51,23.54,12400.0
2005-09-26 12:30:00,23.54,23.56,23.53,23.54,12000.0,23.54,23.56,23.53,23.54,12000.0
2005-09-26 13:00:00,23.54,23.56,23.47,23.48,16600.0,23.54,23.56,23.47,23.48,16600.0
2005-09-26 13:30:00,23.5,23.58,23.5,23.55,12200.0,23.5,23.58,23.5,23.55,12200.0
2005-09-26 14:00:00,23.55,23.56,23.53,23.55,17800.0,23.55,23.56,23.53,23.55,17800.0
2005-09-26 14:30:00,23.55,23.64,23.54,23.54,49200.0,23.55,23.64,23.54,23.54,49200.0
2005-09-26 15:00:00,23.54,23.54,23.43,23.46,60400.0,23.54,23.54,23.43,23.46,60400.0
2005-09-26 15:30:00,23.45,23.58,23.3,23.42,211400.0,23.45,23.58,23.3,23.42,211400.0
2005-09-27 09:30:00,23.4,23.58,23.15,23.15,58400.0,23.4,23.58,23.15,23.15,58400.0
2005-09-27 10:00:00,23.15,23.22,23.06,23.1,57600.0,23.15,23.22,23.06,23.1,57600.0
2005-09-27 10:30:00,23.1,23.17,23.07,23.14,26000.0,23.1,23.17,23.07,23.14,26000.0
2005-09-27 11:00:00,23.13,23.15,23.09,23.1,91400.0,23.13,23.15,23.09,23.1,91400.0
2005-09-27 11:30:00,23.1,23.2,23.05,23.2,90000.0,23.1,23.2,23.05,23.2,90000.0
2005-09-27 12:00:00,23.18,23.18,23.1,23.11,17200.0,23.18,23.18,23.1,23.11,17200.0
2005-09-27 12:30:00,23.11,23.15,23.0,23.0,56800.0,23.11,23.15,23.0,23.0,56800.0
2005-09-27 13:00:00,23.0,23.08,22.98,23.02,57200.0,23.0,23.08,22.98,23.02,57200.0
2005-09-27 13:30:00,23.02,23.08,23.02,23.05,26000.0,23.02,23.08,23.02,23.05,26000.0
2005-09-27 14:00:00,23.05,23.14,23.02,23.1,61400.0,23.05,23.14,23.02,23.1,61400.0
2005-09-27 14:30:00,23.09,23.35,23.07,23.16,60200.0,23.09,23.35,23.07,23.16,60200.0
2005-09-27 15:00:00,23.16,23.31,23.16,23.2,57400.0,23.16,23.31,23.16,23.2,57400.0
2005-09-27 15:30:00,23.2,23.2,23.08,23.16,97000.0,23.2,23.2,23.08,23.16,97000.0
2005-09-28 09:30:00,23.16,23.23,23.04,23.05,23800.0,23.16,23.23,23.04,23.05,23800.0
2005-09-28 10:00:00,23.04,23.05,22.85,22.93,58600.0,23.04,23.05,22.85,22.93,58600.0
2005-09-28 10:30:00,22.93,23.04,22.9,22.9,65600.0,22.93,23.04,22.9,22.9,65600.0
2005-09-28 11:00:00,22.9,22.91,22.83,22.9,185200.0,22.9,22.91,22.83,22.9,185200.0
2005-09-28 11:30:00,22.93,22.93,22.72,22.83,171200.0,22.93,22.93,22.72,22.83,171200.0
2005-09-28 12:00:00,22.82,22.84,22.72,22.72,201200.0,22.82,22.84,22.72,22.72,201200.0
2005-09-28 12:30:00,22.73,22.88,22.73,22.86,122400.0,22.73,22.88,22.73,22.86,122400.0
2005-09-28 13:00:00,22.84,22.87,22.83,22.85,290400.0,22.84,22.87,22.83,22.85,290400.0
2005-09-28 13:30:00,22.85,22.92,22.85,22.91,36400.0,22.85,22.92,22.85,22.91,36400.0
2005-09-28 14:00:00,22.91,23.04,22.91,22.99,35200.0,22.91,23.04,22.91,22.99,35200.0
2005-09-28 14:30:00,22.99,22.99,22.91,22.95,48400.0,22.99,22.99,22.91,22.95,48400.0
2005-09-28 15:00:00,22.97,23.0,22.91,23.0,62400.0,22.97,23.0,22.91,23.0,62400.0
2005-09-28 15:30:00,23.0,23.06,22.93,22.98,99200.0,23.0,23.06,22.93,22.98,99200.0
2005-09-29 09:30:00,22.85,22.9,22.76,22.9,70600.0,22.85,22.9,22.76,22.9,70600.0
2005-09-29 10:00:00,22.91,22.91,22.86,22.88,19400.0,22.91,22.91,22.86,22.88,19400.0
2005-09-29 10:30:00,22.87,22.89,22.83,22.88,99800.0,22.87,22.89,22.83,22.88,99800.0
2005-09-29 11:00:00,22.88,22.88,22.8,22.8,36400.0,22.88,22.88,22.8,22.8,36400.0
2005-09-29 11:30:00,22.81,22.88,22.75,22.85,46600.0,22.81,22.88,22.75,22.85,46600.0
2005-09-29 12:00:00,22.84,22.95,22.84,22.93,108400.0,22.84,22.95,22.84,22.93,108400.0
2005-09-29 12:30:00,22.93,22.95,22.91,22.91,25600.0,22.93,22.95,22.91,22.91,25600.0
2005-09-29 13:00:00,22.91,22.95,22.89,22.93,40600.0,22.91,22.95,22.89,22.93,40600.0
2005-09-29 13:30:00,22.93,23.04,22.93,23.03,100400.0,22.93,23.04,22.93,23.03,100400.0
2005-09-29 14:00:00,23.04,23.07,23.03,23.07,31000.0,23.04,23.07,23.03,23.07,31000.0
2005-09-29 14:30:00,23.06,23.08,23.03,23.05,53000.0,23.06,23.08,23.03,23.05,53000.0
2005-09-29 15:00:00,23.05,23.06,23.02,23.06,81800.0,23.05,23.06,23.02,23.06,81800.0
2005-09-29 15:30:00,23.07,23.1,23.03,23.1,158600.0,23.07,23.1,23.03,23.1,158600.0
2005-09-30 09:30:00,23.05,23.09,23.0,23.05,21600.0,23.05,23.09,23.0,23.05,21600.0
2005-09-30 10:00:00,23.05,23.11,23.05,23.07,28400.0,23.05,23.11,23.05,23.07,28400.0
2005-09-30 10:30:00,23.07,23.1,23.07,23.1,27400.0,23.07,23.1,23.07,23.1,27400.0
2005-09-30 11:00:00,23.1,23.1,23.03,23.04,55200.0,23.1,23.1,23.03,23.04,55200.0
2005-09-30 11:30:00,23.04,23.05,23.01,23.02,20200.0,23.04,23.05,23.01,23.02,20200.0
2005-09-30 12:00:00,23.02,23.08,23.02,23.08,11600.0,23.02,23.08,23.02,23.08,11600.0
2005-09-30 12:30:00,23.08,23.08,23.05,23.05,14800.0,23.08,23.08,23.05,23.05,14800.0
2005-09-30 13:00:00,23.05,23.08,23.04,23.08,11400.0,23.05,23.08,23.04,23.08,11400.0
2005-09-30 13:30:00,23.08,23.09,23.05,23.07,14600.0,23.08,23.09,23.05,23.07,14600.0
2005-09-30 14:00:00,23.06,23.06,23.0,23.0,77000.0,23.06,23.06,23.0,23.0,77000.0
2005-09-30 14:30:00,23.01,23.06,23.0,23.06,80800.0,23.01,23.06,23.0,23.06,80800.0
2005-09-30 15:00:00,23.07,23.07,23.0,23.03,57000.0,23.07,23.07,23.0,23.03,57000.0
2005-09-30 15:30:00,23.03,23.08,22.93,23.03,202800.0,23.03,23.08,22.93,23.03,202800.0
2005-10-03 09:30:00,23.04,23.45,23.03,23.33,203800.0,23.04,23.45,23.03,23.33,203800.0
2005-10-03 10:00:00,23.36,23.7,23.36,23.68,289600.0,23.36,23.7,23.36,23.68,289600.0
2005-10-03 10:30:00,23.68,23.95,23.65,23.75,146000.0,23.68,23.95,23.65,23.75,146000.0
2005-10-03 11:00:00,23.73,23.8,23.72,23.77,198600.0,23.73,23.8,23.72,23.77,198600.0
2005-10-03 11:30:00,23.75,23.8,23.72,23.79,74000.0,23.75,23.8,23.72,23.79,74000.0
2005-10-03 12:00:00,23.79,23.95,23.76,23.86,82800.0,23.79,23.95,23.76,23.86,82800.0
2005-10-03 12:30:00,23.91,24.03,23.91,24.02,58200.0,23.91,24.03,23.91,24.02,58200.0
2005-10-03 13:00:00,24.03,24.07,23.98,24.0,93600.0,24.03,24.07,23.98,24.0,93600.0
2005-10-03 13:30:00,24.03,24.04,23.91,23.97,119400.0,24.03,24.04,23.91,23.97,119400.0
2005-10-03 14:00:00,23.97,24.21,23.97,24.03,104800.0,23.97,24.21,23.97,24.03,104800.0
2005-10-03 14:30:00,24.03,24.05,23.99,24.04,95800.0,24.03,24.05,23.99,24.04,95800.0
2005-10-03 15:00:00,24.04,24.17,23.98,23.99,144200.0,24.04,24.17,23.98,23.99,144200.0
2005-10-03 15:30:00,24.0,24.11,24.0,24.1,165400.0,24.0,24.11,24.0,24.1,165400.0
2005-10-04 09:30:00,24.0,24.3,23.91,24.29,105800.0,24.0,24.3,23.91,24.29,105800.0
2005-10-04 10:00:00,24.3,24.86,24.03,24.83,238800.0,24.3,24.86,24.03,24.83,238800.0
2005-10-04 10:30:00,24.83,24.9,24.58,24.84,309400.0,24.83,24.9,24.58,24.84,309400.0
2005-10-04 11:00:00,24.84,24.84,24.7,24.77,368400.0,24.84,24.84,24.7,24.77,368400.0
2005-10-04 11:30:00,24.79,24.88,24.77,24.86,242400.0,24.79,24.88,24.77,24.86,242400.0
2005-10-04 12:00:00,24.86,25.02,24.84,24.98,285600.0,24.86,25.02,24.84,24.98,285600.0
2005-10-04 12:30:00,24.98,25.0,24.93,25.0,239400.0,24.98,25.0,24.93,25.0,239400.0
2005-10-04 13:00:00,25.0,25.12,24.92,25.11,122200.0,25.0,25.12,24.92,25.11,122200.0
2005-10-04 13:30:00,25.1,25.15,25.0,25.06,88000.0,25.1,25.15,25.0,25.06,88000.0
2005-10-04 14:00:00,25.05,25.09,25.0,25.03,97600.0,25.05,25.09,25.0,25.03,97600.0
2005-10-04 14:30:00,25.03,25.1,25.0,25.06,144400.0,25.03,25.1,25.0,25.06,144400.0
2005-10-04 15:00:00,25.07,25.36,25.06,25.2,273000.0,25.07,25.36,25.06,25.2,273000.0
2005-10-04 15:30:00,25.18,25.24,25.13,25.18,553200.0,25.18,25.24,25.13,25.18,553200.0
2005-10-05 09:30:00,25.13,25.16,24.95,25.0,217600.0,25.13,25.16,24.95,25.0,217600.0
2005-10-05 10:00:00,25.0,25.0,24.88,24.91,180800.0,25.0,25.0,24.88,24.91,180800.0
2005-10-05 10:30:00,24.91,24.93,24.89,24.91,101800.0,24.91,24.93,24.89,24.91,101800.0
2005-10-05 11:00:00,24.91,24.93,24.9,24.9,121200.0,24.91,24.93,24.9,24.9,121200.0
2005-10-05 11:30:00,24.9,24.9,24.82,24.85,117200.0,24.9,24.9,24.82,24.85,117200.0
2005-10-05 12:00:00,24.85,24.85,24.83,24.83,73000.0,24.85,24.85,24.83,24.83,73000.0
2005-10-05 12:30:00,24.83,24.87,24.83,24.87,73200.0,24.83,24.87,24.83,24.87,73200.0
2005-10-05 13:00:00,24.87,24.88,24.85,24.88,36200.0,24.87,24.88,24.85,24.88,36200.0
2005-10-05 13:30:00,24.88,24.89,24.87,24.89,49400.0,24.88,24.89,24.87,24.89,49400.0
2005-10-05 14:00:00,24.88,24.9,24.87,24.87,145000.0,24.88,24.9,24.87,24.87,145000.0
2005-10-05 14:30:00,24.88,24.9,24.88,24.88,114800.0,24.88,24.9,24.88,24.88,114800.0
2005-10-05 15:00:00,24.89,24.91,24.88,24.9,229000.0,24.89,24.91,24.88,24.9,229000.0
2005-10-05 15:30:00,24.89,25.03,24.86,25.0,285400.0,24.89,25.03,24.86,25.0,285400.0
2005-10-06 09:30:00,24.98,25.09,24.75,25.09,136800.0,24.98,25.09,24.75,25.09,136800.0
2005-10-06 10:00:00,25.08,25.15,25.0,25.0,175400.0,25.08,25.15,25.0,25.0,175400.0
2005-10-06 10:30:00,25.0,25.0,24.96,24.97,110800.0,25.0,25.0,24.96,24.97,110800.0
2005-10-06 11:00:00,24.97,25.0,24.95,24.96,125800.0,24.97,25.0,24.95,24.96,125800.0
2005-10-06 11:30:00,24.96,24.96,24.93,24.93,89000.0,24.96,24.96,24.93,24.93,89000.0
2005-10-06 12:00:00,24.93,24.93,24.88,24.88,62000.0,24.93,24.93,24.88,24.88,62000.0
2005-10-06 12:30:00,24.88,24.88,24.85,24.86,45200.0,24.88,24.88,24.85,24.86,45200.0
2005-10-06 13:00:00,24.87,24.88,24.86,24.86,46800.0,24.87,24.88,24.86,24.86,46800.0
2005-10-06 13:30:00,24.86,24.94,24.85,24.85,78800.0,24.86,24.94,24.85,24.85,78800.0
2005-10-06 14:00:00,24.85,24.86,24.85,24.86,119000.0,24.85,24.86,24.85,24.86,119000.0
2005-10-06 14:30:00,24.86,24.88,24.86,24.87,84000.0,24.86,24.88,24.86,24.87,84000.0
2005-10-06 15:00:00,24.87,24.87,24.8,24.81,224800.0,24.87,24.87,24.8,24.81,224800.0
2005-10-06 15:30:00,24.8,24.82,24.56,24.81,247200.0,24.8,24.82,24.56,24.81,247200.0
2005-10-07 09:30:00,24.95,25.01,24.8,24.86,117000.0,24.95,25.01,24.8,24.86,117000.0
2005-10-07 10:00:00,24.86,24.93,24.85,24.89,55800.0,24.86,24.93,24.85,24.89,55800.0
2005-10-07 10:30:00,24.89,24.91,24.87,24.88,50000.0,24.89,24.91,24.87,24.88,50000.0
2005-10-07 11:00:00,24.88,24.91,24.85,24.89,78800.0,24.88,24.91,24.85,24.89,78800.0
2005-10-07 11:30:00,24.9,24.9,24.86,24.86,53200.0,24.9,24.9,24.86,24.86,53200.0
2005-10-07 12:00:00,24.86,24.89,24.82,24.82,60000.0,24.86,24.89,24.82,24.82,60000.0
2005-10-07 12:30:00,24.82,24.9,24.77,24.86,20600.0,24.82,24.9,24.77,24.86,20600.0
2005-10-07 13:00:00,24.86,24.9,24.85,24.88,34400.0,24.86,24.9,24.85,24.88,34400.0
2005-10-07 13:30:00,24.88,24.88,24.83,24.86,48200.0,24.88,24.88,24.83,24.86,48200.0
2005-10-07 14:00:00,24.86,24.89,24.71,24.71,108400.0,24.86,24.89,24.71,24.71,108400.0
2005-10-07 14:30:00,24.71,24.77,24.67,24.74,55600.0,24.71,24.77,24.67,24.74,55600.0
2005-10-07 15:00:00,24.74,24.79,24.72,24.72,35600.0,24.74,24.79,24.72,24.72,35600.0
2005-10-07 15:30:00,24.72,24.8,24.72,24.77,63400.0,24.72,24.8,24.72,24.77,63400.0
2005-10-10 09:30:00,25.74,25.74,24.72,24.9,50400.0,25.74,25.74,24.72,24.9,50400.0
2005-10-10 10:00:00,24.92,24.92,24.39,24.59,74800.0,24.92,24.92,24.39,24.59,74800.0
2005-10-10 10:30:00,24.59,24.65,24.58,24.6,34800.0,24.59,24.65,24.58,24.6,34800.0
2005-10-10 11:00:00,24.6,24.62,24.55,24.61,26600.0,24.6,24.62,24.55,24.61,26600.0
2005-10-10 11:30:00,24.61,24.62,24.55,24.55,19200.0,24.61,24.62,24.55,24.55,19200.0
2005-10-10 12:00:00,24.55,24.56,24.46,24.49,39800.0,24.55,24.56,24.46,24.49,39800.0
2005-10-10 12:30:00,24.46,24.49,24.45,24.46,41400.0,24.46,24.49,24.45,24.46,41400.0
2005-10-10 13:00:00,24.46,24.46,24.39,24.41,57400.0,24.46,24.46,24.39,24.41,57400.0
2005-10-10 13:30:00,24.4,24.43,24.38,24.39,35200.0,24.4,24.43,24.38,24.39,35200.0
2005-10-10 14:00:00,24.39,24.42,24.39,24.39,93400.0,24.39,24.42,24.39,24.39,93400.0
2005-10-10 14:30:00,24.39,24.41,24.38,24.39,36400.0,24.39,24.41,24.38,24.39,36400.0
2005-10-10 15:00:00,24.38,24.38,24.3,24.31,61200.0,24.38,24.38,24.3,24.31,61200.0
2005-10-10 15:30:00,24.3,24.39,24.22,24.3,172000.0,24.3,24.39,24.22,24.3,172000.0
2005-10-11 09:30:00,24.42,24.48,24.41,24.46,21600.0,24.42,24.48,24.41,24.46,21600.0
2005-10-11 10:00:00,24.46,24.46,24.39,24.41,20800.0,24.46,24.46,24.39,24.41,20800.0
2005-10-11 10:30:00,24.41,24.48,24.34,24.48,11400.0,24.41,24.48,24.34,24.48,11400.0
2005-10-11 11:00:00,24.47,24.56,24.47,24.48,35200.0,24.47,24.56,24.47,24.48,35200.0
2005-10-11 11:30:00,24.48,24.48,24.39,24.4,22600.0,24.48,24.48,24.39,24.4,22600.0
2005-10-11 12:00:00,24.4,24.46,24.38,24.39,26600.0,24.4,24.46,24.38,24.39,26600.0
2005-10-11 12:30:00,24.39,24.4,24.31,24.32,35000.0,24.39,24.4,24.31,24.32,35000.0
2005-10-11 13:00:00,24.31,24.39,24.31,24.33,37600.0,24.31,24.39,24.31,24.33,37600.0
2005-10-11 13:30:00,24.33,24.39,24.31,24.39,27800.0,24.33,24.39,24.31,24.39,27800.0
2005-10-11 14:00:00,24.39,24.42,24.33,24.34,39800.0,24.39,24.42,24.33,24.34,39800.0
2005-10-11 14:30:00,24.34,24.36,24.31,24.36,21600.0,24.34,24.36,24.31,24.36,21600.0
2005-10-11 15:00:00,24.35,24.38,24.29,24.32,85800.0,24.35,24.38,24.29,24.32,85800.0
2005-10-11 15:30:00,24.31,24.38,24.26,24.36,80800.0,24.31,24.38,24.26,24.36,80800.0
2005-10-12 09:30:00,24.55,24.55,24.38,24.43,37200.0,24.55,24.55,24.38,24.43,37200.0
2005-10-12 10:00:00,24.41,24.42,24.3,24.3,43200.0,24.41,24.42,24.3,24.3,43200.0
2005-10-12 10:30:00,24.3,24.3,24.2,24.22,54600.0,24.3,24.3,24.2,24.22,54600.0
2005-10-12 11:00:00,24.24,24.34,24.23,24.29,45800.0,24.24,24.34,24.23,24.29,45800.0
2005-10-12 11:30:00,24.3,24.31,24.18,24.19,32000.0,24.3,24.31,24.18,24.19,32000.0
2005-10-12 12:00:00,24.19,24.23,24.17,24.23,28000.0,24.19,24.23,24.17,24.23,28000.0
2005-10-12 12:30:00,24.23,24.24,24.02,24.06,64400.0,24.23,24.24,24.02,24.06,64400.0
2005-10-12 13:00:00,24.06,24.06,24.02,24.04,74400.0,24.06,24.06,24.02,24.04,74400.0
2005-10-12 13:30:00,24.04,24.05,24.0,24.03,93800.0,24.04,24.05,24.0,24.03,93800.0
2005-10-12 14:00:00,24.04,24.04,23.91,23.96,29600.0,24.04,24.04,23.91,23.96,29600.0
2005-10-12 14:30:00,23.96,23.96,23.78,23.93,85200.0,23.96,23.96,23.78,23.93,85200.0
2005-10-12 15:00:00,23.93,24.03,23.9,24.01,88000.0,23.93,24.03,23.9,24.01,88000.0
2005-10-12 15:30:00,24.0,24.13,24.0,24.07,149000.0,24.0,24.13,24.0,24.07,149000.0
2005-10-13 09:30:00,24.05,24.1,24.05,24.05,5200.0,24.05,24.1,24.05,24.05,5200.0
2005-10-13 10:00:00,24.03,24.04,23.83,23.84,20800.0,24.03,24.04,23.83,23.84,20800.0
2005-10-13 10:30:00,23.84,23.88,23.73,23.74,39600.0,23.84,23.88,23.73,23.74,39600.0
2005-10-13 11:00:00,23.75,23.85,23.75,23.84,23400.0,23.75,23.85,23.75,23.84,23400.0
2005-10-13 11:30:00,23.84,23.84,23.66,23.7,19800.0,23.84,23.84,23.66,23.7,19800.0
2005-10-13 12:00:00,23.7,23.75,23.7,23.73,21200.0,23.7,23.75,23.7,23.73,21200.0
2005-10-13 12:30:00,23.69,23.75,23.65,23.73,24200.0,23.69,23.75,23.65,23.73,24200.0
2005-10-13 13:00:00,23.71,23.71,23.64,23.66,18600.0,23.71,23.71,23.64,23.66,18600.0
2005-10-13 13:30:00,23.65,23.69,23.61,23.69,92200.0,23.65,23.69,23.61,23.69,92200.0
2005-10-13 14:00:00,23.71,23.82,23.65,23.78,54400.0,23.71,23.82,23.65,23.78,54400.0
2005-10-13 14:30:00,23.75,23.85,23.72,23.81,58800.0,23.75,23.85,23.72,23.81,58800.0
2005-10-13 15:00:00,23.81,23.92,23.81,23.84,64000.0,23.81,23.92,23.81,23.84,64000.0
2005-10-13 15:30:00,23.84,23.96,23.83,23.93,254800.0,23.84,23.96,23.83,23.93,254800.0
2005-10-14 09:30:00,24.0,24.2,23.99,24.09,68400.0,24.0,24.2,23.99,24.09,68400.0
2005-10-14 10:00:00,24.11,24.23,24.1,24.1,101400.0,24.11,24.23,24.1,24.1,101400.0
2005-10-14 10:30:00,24.11,24.15,24.08,24.15,128400.0,24.11,24.15,24.08,24.15,128400.0
2005-10-14 11:00:00,24.15,24.3,24.13,24.21,216400.0,24.15,24.3,24.13,24.21,216400.0
2005-10-14 11:30:00,24.21,24.33,24.15,24.33,82000.0,24.21,24.33,24.15,24.33,82000.0
2005-10-14 12:00:00,24.34,24.34,24.17,24.22,58200.0,24.34,24.34,24.17,24.22,58200.0
2005-10-14 12:30:00,24.21,24.25,24.21,24.21,53000.0,24.21,24.25,24.21,24.21,53000.0
2005-10-14 13:00:00,24.21,24.25,24.15,24.23,39600.0,24.21,24.25,24.15,24.23,39600.0
2005-10-14 13:30:00,24.22,24.24,24.16,24.22,31600.0,24.22,24.24,24.16,24.22,31600.0
2005-10-14 14:00:00,24.22,24.28,24.2,24.21,53200.0,24.22,24.28,24.2,24.21,53200.0
2005-10-14 14:30:00,24.21,24.27,24.11,24.15,79200.0,24.21,24.27,24.11,24.15,79200.0
2005-10-14 15:00:00,24.17,24.26,24.16,24.2,80600.0,24.17,24.26,24.16,24.2,80600.0
2005-10-14 15:30:00,24.21,24.21,24.11,24.17,134600.0,24.21,24.21,24.11,24.17,134600.0
2005-10-17 09:30:00,24.09,24.16,24.0,24.15,29200.0,24.09,24.16,24.0,24.15,29200.0
2005-10-17 10:00:00,24.1,24.18,24.08,24.11,28800.0,24.1,24.18,24.08,24.11,28800.0
2005-10-17 10:30:00,24.13,24.15,24.02,24.05,46400.0,24.13,24.15,24.02,24.05,46400.0
2005-10-17 11:00:00,24.04,24.1,24.01,24.1,26600.0,24.04,24.1,24.01,24.1,26600.0
2005-10-17 11:30:00,24.1,24.18,24.1,24.18,15800.0,24.1,24.18,24.1,24.18,15800.0
2005-10-17 12:00:00,24.18,24.19,24.17,24.19,6000.0,24.18,24.19,24.17,24.19,6000.0
2005-10-17 12:30:00,24.18,24.2,24.11,24.12,8800.0,24.18,24.2,24.11,24.12,8800.0
2005-10-17 13:00:00,24.12,24.14,24.09,24.11,24600.0,24.12,24.14,24.09,24.11,24600.0
2005-10-17 13:30:00,24.11,24.13,24.1,24.13,41600.0,24.11,24.13,24.1,24.13,41600.0
2005-10-17 14:00:00,24.12,24.14,24.1,24.14,40400.0,24.12,24.14,24.1,24.14,40400.0
2005-10-17 14:30:00,24.14,24.15,24.11,24.15,11600.0,24.14,24.15,24.11,24.15,11600.0
2005-10-17 15:00:00,24.15,24.25,24.15,24.23,13800.0,24.15,24.25,24.15,24.23,13800.0
2005-10-17 15:30:00,24.24,24.31,24.24,24.29,20800.0,24.24,24.31,24.24,24.29,20800.0
2005-10-18 09:30:00,24.24,24.47,24.11,24.13,44600.0,24.24,24.47,24.11,24.13,44600.0
2005-10-18 10:00:00,24.11,24.18,24.1,24.17,147000.0,24.11,24.18,24.1,24.17,147000.0
2005-10-18 10:30:00,24.17,24.38,24.16,24.38,85400.0,24.17,24.38,24.16,24.38,85400.0
2005-10-18 11:00:00,24.35,24.37,24.31,24.33,135600.0,24.35,24.37,24.31,24.33,135600.0
2005-10-18 11:30:00,24.33,24.34,24.3,24.32,36600.0,24.33,24.34,24.3,24.32,36600.0
2005-10-18 12:00:00,24.32,24.37,24.31,24.35,104600.0,24.32,24.37,24.31,24.35,104600.0
2005-10-18 12:30:00,24.35,24.38,24.33,24.37,86600.0,24.35,24.38,24.33,24.37,86600.0
2005-10-18 13:00:00,24.37,24.43,24.36,24.39,119200.0,24.37,24.43,24.36,24.39,119200.0
2005-10-18 13:30:00,24.39,24.4,24.33,24.38,105200.0,24.39,24.4,24.33,24.38,105200.0
2005-10-18 14:00:00,24.38,24.4,24.35,24.35,70600.0,24.38,24.4,24.35,24.35,70600.0
2005-10-18 14:30:00,24.38,24.42,24.35,24.38,156200.0,24.38,24.42,24.35,24.38,156200.0
2005-10-18 15:00:00,24.38,24.47,24.38,24.42,155400.0,24.38,24.47,24.38,24.42,155400.0
2005-10-18 15:30:00,24.42,24.45,24.37,24.4,207200.0,24.42,24.45,24.37,24.4,207200.0
2005-10-19 09:30:00,24.33,24.33,24.22,24.23,131600.0,24.33,24.33,24.22,24.23,131600.0
2005-10-19 10:00:00,24.22,24.23,24.2,24.23,46200.0,24.22,24.23,24.2,24.23,46200.0
2005-10-19 10:30:00,24.24,24.28,24.22,24.24,126600.0,24.24,24.28,24.22,24.24,126600.0
2005-10-19 11:00:00,24.23,24.25,24.21,24.24,139000.0,24.23,24.25,24.21,24.24,139000.0
2005-10-19 11:30:00,24.25,24.25,24.22,24.23,66800.0,24.25,24.25,24.22,24.23,66800.0
2005-10-19 12:00:00,24.24,24.25,24.17,24.23,55600.0,24.24,24.25,24.17,24.23,55600.0
2005-10-19 12:30:00,24.23,24.25,24.19,24.24,98400.0,24.23,24.25,24.19,24.24,98400.0
2005-10-19 13:00:00,24.25,24.25,24.22,24.25,45600.0,24.25,24.25,24.22,24.25,45600.0
2005-10-19 13:30:00,24.24,24.3,24.24,24.26,100000.0,24.24,24.3,24.24,24.26,100000.0
2005-10-19 14:00:00,24.26,24.26,24.24,24.25,85400.0,24.26,24.26,24.24,24.25,85400.0
2005-10-19 14:30:00,24.25,24.43,24.25,24.43,155600.0,24.25,24.43,24.25,24.43,155600.0
2005-10-19 15:00:00,24.43,24.74,24.43,24.73,83800.0,24.43,24.74,24.43,24.73,83800.0
2005-10-19 15:30:00,24.72,24.76,24.65,24.67,146000.0,24.72,24.76,24.65,24.67,146000.0
2005-10-20 09:30:00,24.68,24.68,24.36,24.37,51800.0,24.68,24.68,24.36,24.37,51800.0
2005-10-20 10:00:00,24.39,24.39,24.21,24.21,97800.0,24.39,24.39,24.21,24.21,97800.0
2005-10-20 10:30:00,24.2,24.35,24.2,24.35,48800.0,24.2,24.35,24.2,24.35,48800.0
2005-10-20 11:00:00,24.35,24.35,24.27,24.34,32400.0,24.35,24.35,24.27,24.34,32400.0
2005-10-20 11:30:00,24.34,24.35,24.29,24.29,22400.0,24.34,24.35,24.29,24.29,22400.0
2005-10-20 12:00:00,24.29,24.32,24.21,24.25,31000.0,24.29,24.32,24.21,24.25,31000.0
2005-10-20 12:30:00,24.25,24.29,24.14,24.17,34400.0,24.25,24.29,24.14,24.17,34400.0
2005-10-20 13:00:00,24.18,24.32,24.18,24.25,21200.0,24.18,24.32,24.18,24.25,21200.0
2005-10-20 13:30:00,24.25,24.31,24.2,24.27,35000.0,24.25,24.31,24.2,24.27,35000.0
2005-10-20 14:00:00,24.27,24.32,24.21,24.21,34400.0,24.27,24.32,24.21,24.21,34400.0
2005-10-20 14:30:00,24.18,24.23,24.11,24.14,29200.0,24.18,24.23,24.11,24.14,29200.0
2005-10-20 15:00:00,24.15,24.2,24.11,24.14,159000.0,24.15,24.2,24.11,24.14,159000.0
2005-10-20 15:30:00,24.14,24.34,24.13,24.33,300600.0,24.14,24.34,24.13,24.33,300600.0
2005-10-21 09:30:00,24.36,24.45,24.24,24.28,147000.0,24.36,24.45,24.24,24.28,147000.0
2005-10-21 10:00:00,24.28,24.32,24.28,24.29,65200.0,24.28,24.32,24.28,24.29,65200.0
2005-10-21 10:30:00,24.29,24.3,24.2,24.21,139800.0,24.29,24.3,24.2,24.21,139800.0
2005-10-21 11:00:00,24.19,24.25,24.17,24.18,216800.0,24.19,24.25,24.17,24.18,216800.0
2005-10-21 11:30:00,24.18,24.2,24.04,24.08,147200.0,24.18,24.2,24.04,24.08,147200.0
2005-10-21 12:00:00,24.08,24.09,23.99,24.09,82800.0,24.08,24.09,23.99,24.09,82800.0
2005-10-21 12:30:00,24.07,24.09,24.06,24.09,36200.0,24.07,24.09,24.06,24.09,36200.0
2005-10-21 13:00:00,24.09,24.09,24.07,24.09,41600.0,24.09,24.09,24.07,24.09,41600.0
2005-10-21 13:30:00,24.09,24.1,24.07,24.1,128600.0,24.09,24.1,24.07,24.1,128600.0
2005-10-21 14:00:00,24.1,24.15,24.07,24.15,66600.0,24.1,24.15,24.07,24.15,66600.0
2005-10-21 14:30:00,24.15,24.15,24.13,24.15,76600.0,24.15,24.15,24.13,24.15,76600.0
2005-10-21 15:00:00,24.15,24.15,24.04,24.12,128600.0,24.15,24.15,24.04,24.12,128600.0
2005-10-21 15:30:00,24.13,24.2,24.12,24.15,243600.0,24.13,24.2,24.12,24.15,243600.0
2005-10-24 09:30:00,24.08,24.09,23.98,24.05,62000.0,24.08,24.09,23.98,24.05,62000.0
2005-10-24 10:00:00,24.05,24.06,23.98,24.06,70000.0,24.05,24.06,23.98,24.06,70000.0
2005-10-24 10:30:00,24.06,24.11,24.03,24.06,87800.0,24.06,24.11,24.03,24.06,87800.0
2005-10-24 11:00:00,24.05,24.15,24.01,24.01,87800.0,24.05,24.15,24.01,24.01,87800.0
2005-10-24 11:30:00,24.02,24.03,23.98,23.99,66800.0,24.02,24.03,23.98,23.99,66800.0
2005-10-24 12:00:00,23.99,24.0,23.98,24.0,75600.0,23.99,24.0,23.98,24.0,75600.0
2005-10-24 12:30:00,24.0,24.0,23.96,23.98,38800.0,24.0,24.0,23.96,23.98,38800.0
2005-10-24 13:00:00,23.98,23.98,23.93,23.95,75400.0,23.98,23.98,23.93,23.95,75400.0
2005-10-24 13:30:00,23.95,24.0,23.95,24.0,55400.0,23.95,24.0,23.95,24.0,55400.0
2005-10-24 14:00:00,24.0,24.1,24.0,24.1,61200.0,24.0,24.1,24.0,24.1,61200.0
2005-10-24 14:30:00,24.09,24.1,24.05,24.1,69200.0,24.09,24.1,24.05,24.1,69200.0
2005-10-24 15:00:00,24.1,24.18,24.1,24.17,138600.0,24.1,24.18,24.1,24.17,138600.0
2005-10-24 15:30:00,24.18,24.32,24.16,24.24,144400.0,24.18,24.32,24.16,24.24,144400.0
2005-10-25 09:30:00,24.18,24.18,24.0,24.04,99800.0,24.18,24.18,24.0,24.04,99800.0
2005-10-25 10:00:00,24.03,24.08,24.0,24.06,103000.0,24.03,24.08,24.0,24.06,103000.0
2005-10-25 10:30:00,24.05,24.05,24.0,24.03,72400.0,24.05,24.05,24.0,24.03,72400.0
2005-10-25 11:00:00,24.05,24.05,23.99,24.0,29600.0,24.05,24.05,23.99,24.0,29600.0
2005-10-25 11:30:00,24.0,24.03,23.97,24.02,102600.0,24.0,24.03,23.97,24.02,102600.0
2005-10-25 12:00:00,24.02,24.03,23.98,23.99,38400.0,24.02,24.03,23.98,23.99,38400.0
2005-10-25 12:30:00,24.0,24.02,23.95,23.95,212600.0,24.0,24.02,23.95,23.95,212600.0
2005-10-25 13:00:00,23.95,23.95,23.86,23.93,110800.0,23.95,23.95,23.86,23.93,110800.0
2005-10-25 13:30:00,23.93,23.93,23.84,23.89,100200.0,23.93,23.93,23.84,23.89,100200.0
2005-10-25 14:00:00,23.88,23.96,23.88,23.93,114200.0,23.88,23.96,23.88,23.93,114200.0
2005-10-25 14:30:00,23.93,24.04,23.93,24.02,96800.0,23.93,24.04,23.93,24.02,96800.0
2005-10-25 15:00:00,24.02,24.07,24.01,24.06,123200.0,24.02,24.07,24.01,24.06,123200.0
2005-10-25 15:30:00,24.06,24.09,24.02,24.08,108800.0,24.06,24.09,24.02,24.08,108800.0
2005-10-26 09:30:00,24.11,24.25,24.0,24.25,29000.0,24.11,24.25,24.0,24.25,29000.0
2005-10-26 10:00:00,24.25,24.25,24.02,24.08,46800.0,24.25,24.25,24.02,24.08,46800.0
2005-10-26 10:30:00,24.08,24.22,24.04,24.21,36600.0,24.08,24.22,24.04,24.21,36600.0
2005-10-26 11:00:00,24.21,24.21,24.15,24.17,24800.0,24.21,24.21,24.15,24.17,24800.0
2005-10-26 11:30:00,24.16,24.2,24.1,24.14,41000.0,24.16,24.2,24.1,24.14,41000.0
2005-10-26 12:00:00,24.13,24.13,24.1,24.11,22000.0,24.13,24.13,24.1,24.11,22000.0
2005-10-26 12:30:00,24.11,24.21,24.11,24.11,60400.0,24.11,24.21,24.11,24.11,60400.0
2005-10-26 13:00:00,24.11,24.18,24.06,24.11,81200.0,24.11,24.18,24.06,24.11,81200.0
2005-10-26 13:30:00,24.11,24.14,24.08,24.09,33200.0,24.11,24.14,24.08,24.09,33200.0
2005-10-26 14:00:00,24.11,24.2,24.11,24.18,206400.0,24.11,24.2,24.11,24.18,206400.0
2005-10-26 14:30:00,24.17,24.17,24.12,24.15,105200.0,24.17,24.17,24.12,24.15,105200.0
2005-10-26 15:00:00,24.14,24.16,24.11,24.14,153000.0,24.14,24.16,24.11,24.14,153000.0
2005-10-26 15:30:00,24.15,24.18,24.11,24.13,214400.0,24.15,24.18,24.11,24.13,214400.0
2005-10-27 09:30:00,24.1,24.29,24.03,24.1,48400.0,24.1,24.29,24.03,24.1,48400.0
2005-10-27 10:00:00,24.1,24.1,24.0,24.02,176600.0,24.1,24.1,24.0,24.02,176600.0
2005-10-27 10:30:00,24.02,24.03,23.91,24.0,99400.0,24.02,24.03,23.91,24.0,99400.0
2005-10-27 11:00:00,24.0,24.04,23.99,24.0,67200.0,24.0,24.04,23.99,24.0,67200.0
2005-10-27 11:30:00,24.0,24.01,23.9,23.95,72600.0,24.0,24.01,23.9,23.95,72600.0
2005-10-27 12:00:00,23.95,23.98,23.95,23.95,26400.0,23.95,23.98,23.95,23.95,26400.0
2005-10-27 12:30:00,23.96,24.02,23.96,24.02,51000.0,23.96,24.02,23.96,24.02,51000.0
2005-10-27 13:00:00,24.02,24.02,23.99,23.99,125000.0,24.02,24.02,23.99,23.99,125000.0
2005-10-27 13:30:00,23.99,24.08,23.97,24.08,57400.0,23.99,24.08,23.97,24.08,57400.0
2005-10-27 14:00:00,24.07,24.13,23.94,23.94,71600.0,24.07,24.13,23.94,23.94,71600.0
2005-10-27 14:30:00,23.93,23.99,23.88,23.98,68400.0,23.93,23.99,23.88,23.98,68400.0
2005-10-27 15:00:00,23.99,24.0,23.91,23.94,63600.0,23.99,24.0,23.91,23.94,63600.0
2005-10-27 15:30:00,23.93,24.0,23.9,23.96,102200.0,23.93,24.0,23.9,23.96,102200.0
2005-10-28 09:30:00,23.9,23.99,23.85,23.93,372600.0,23.9,23.99,23.85,23.93,372600.0
2005-10-28 10:00:00,23.93,24.13,23.93,23.95,188600.0,23.93,24.13,23.93,23.95,188600.0
2005-10-28 10:30:00,23.96,23.97,23.9,23.91,146200.0,23.96,23.97,23.9,23.91,146200.0
2005-10-28 11:00:00,23.91,23.93,23.9,23.91,88000.0,23.91,23.93,23.9,23.91,88000.0
2005-10-28 11:30:00,23.92,23.93,23.85,23.88,96000.0,23.92,23.93,23.85,23.88,96000.0
2005-10-28 12:00:00,23.87,23.93,23.84,23.85,87200.0,23.87,23.93,23.84,23.85,87200.0
2005-10-28 12:30:00,23.83,23.93,23.81,23.86,149600.0,23.83,23.93,23.81,23.86,149600.0
2005-10-28 13:00:00,23.87,23.89,23.81,23.86,195800.0,23.87,23.89,23.81,23.86,195800.0
2005-10-28 13:30:00,23.86,23.86,23.73,23.83,63800.0,23.86,23.86,23.73,23.83,63800.0
2005-10-28 14:00:00,23.84,23.86,23.73,23.78,186400.0,23.84,23.86,23.73,23.78,186400.0
2005-10-28 14:30:00,23.77,23.82,23.75,23.81,263400.0,23.77,23.82,23.75,23.81,263400.0
2005-10-28 15:00:00,23.82,23.88,23.81,23.88,108200.0,23.82,23.88,23.81,23.88,108200.0
2005-10-28 15:30:00,23.88,24.03,23.87,23.97,104400.0,23.88,24.03,23.87,23.97,104400.0
2005-10-31 09:30:00,23.75,24.55,23.75,24.5,239600.0,23.75,24.55,23.75,24.5,239600.0
2005-10-31 10:00:00,24.48,24.75,24.43,24.59,263200.0,24.48,24.75,24.43,24.59,263200.0
2005-10-31 10:30:00,24.55,24.82,24.55,24.74,304200.0,24.55,24.82,24.55,24.74,304200.0
2005-10-31 11:00:00,24.73,24.73,24.57,24.7,160400.0,24.73,24.73,24.57,24.7,160400.0
2005-10-31 11:30:00,24.7,24.7,24.5,24.52,85800.0,24.7,24.7,24.5,24.52,85800.0
2005-10-31 12:00:00,24.52,24.54,24.47,24.53,154800.0,24.52,24.54,24.47,24.53,154800.0
2005-10-31 12:30:00,24.53,24.63,24.5,24.63,41200.0,24.53,24.63,24.5,24.63,41200.0
2005-10-31 13:00:00,24.61,24.66,24.6,24.65,24000.0,24.61,24.66,24.6,24.65,24000.0
2005-10-31 13:30:00,24.61,24.68,24.6,24.61,212000.0,24.61,24.68,24.6,24.61,212000.0
2005-10-31 14:00:00,24.59,24.63,24.56,24.63,31200.0,24.59,24.63,24.56,24.63,31200.0
2005-10-31 14:30:00,24.63,24.63,24.58,24.6,360400.0,24.63,24.63,24.58,24.6,360400.0
2005-10-31 15:00:00,24.6,24.63,24.58,24.6,206400.0,24.6,24.63,24.58,24.6,206400.0
2005-10-31 15:30:00,24.6,24.63,24.54,24.55,232000.0,24.6,24.63,24.54,24.55,232000.0
2005-11-01 09:30:00,24.6,24.77,24.56,24.74,132600.0,24.6,24.77,24.56,24.74,132600.0
2005-11-01 10:00:00,24.73,24.91,24.58,24.62,84800.0,24.73,24.91,24.58,24.62,84800.0
2005-11-01 10:30:00,24.63,24.68,24.59,24.63,56800.0,24.63,24.68,24.59,24.63,56800.0
2005-11-01 11:00:00,24.63,24.72,24.61,24.72,85600.0,24.63,24.72,24.61,24.72,85600.0
2005-11-01 11:30:00,24.72,24.78,24.66,24.67,59600.0,24.72,24.78,24.66,24.67,59600.0
2005-11-01 12:00:00,24.65,24.66,24.61,24.65,58000.0,24.65,24.66,24.61,24.65,58000.0
2005-11-01 12:30:00,24.65,24.65,24.64,24.64,29400.0,24.65,24.65,24.64,24.64,29400.0
2005-11-01 13:00:00,24.64,24.69,24.64,24.65,135200.0,24.64,24.69,24.64,24.65,135200.0
2005-11-01 13:30:00,24.66,24.78,24.66,24.74,44800.0,24.66,24.78,24.66,24.74,44800.0
2005-11-01 14:00:00,24.75,24.82,24.68,24.78,70600.0,24.75,24.82,24.68,24.78,70600.0
2005-11-01 14:30:00,24.8,24.95,24.75,24.87,66600.0,24.8,24.95,24.75,24.87,66600.0
2005-11-01 15:00:00,24.84,24.87,24.8,24.83,58400.0,24.84,24.87,24.8,24.83,58400.0
2005-11-01 15:30:00,24.82,24.99,24.82,24.95,175800.0,24.82,24.99,24.82,24.95,175800.0
2005-11-02 09:30:00,24.99,25.47,24.94,25.3,296800.0,24.99,25.47,24.94,25.3,296800.0
2005-11-02 10:00:00,25.32,25.48,25.23,25.24,247600.0,25.32,25.48,25.23,25.24,247600.0
2005-11-02 10:30:00,25.24,25.37,25.23,25.36,249200.0,25.24,25.37,25.23,25.36,249200.0
2005-11-02 11:00:00,25.36,25.59,25.33,25.5,289000.0,25.36,25.59,25.33,25.5,289000.0
2005-11-02 11:30:00,25.48,25.53,25.48,25.5,224000.0,25.48,25.53,25.48,25.5,224000.0
2005-11-02 12:00:00,25.52,25.57,25.48,25.49,84800.0,25.52,25.57,25.48,25.49,84800.0
2005-11-02 12:30:00,25.49,25.52,25.43,25.49,44200.0,25.49,25.52,25.43,25.49,44200.0
2005-11-02 13:00:00,25.49,25.53,25.48,25.48,59600.0,25.49,25.53,25.48,25.48,59600.0
2005-11-02 13:30:00,25.48,25.55,25.48,25.48,395200.0,25.48,25.55,25.48,25.48,395200.0
2005-11-02 14:00:00,25.46,25.52,25.46,25.52,72800.0,25.46,25.52,25.46,25.52,72800.0
2005-11-02 14:30:00,25.52,25.52,25.46,25.48,213800.0,25.52,25.52,25.46,25.48,213800.0
2005-11-02 15:00:00,25.48,25.5,25.46,25.49,278400.0,25.48,25.5,25.46,25.49,278400.0
2005-11-02 15:30:00,25.5,25.52,25.4,25.5,509000.0,25.5,25.52,25.4,25.5,509000.0
2005-11-03 09:30:00,26.4,26.5,26.29,26.42,418000.0,26.4,26.5,26.29,26.42,418000.0
2005-11-03 10:00:00,26.42,26.43,26.15,26.16,296600.0,26.42,26.43,26.15,26.16,296600.0
2005-11-03 10:30:00,26.17,26.2,26.06,26.1,160000.0,26.17,26.2,26.06,26.1,160000.0
2005-11-03 11:00:00,26.1,26.1,26.03,26.08,138600.0,26.1,26.1,26.03,26.08,138600.0
2005-11-03 11:30:00,26.08,26.08,25.95,25.97,199600.0,26.08,26.08,25.95,25.97,199600.0
2005-11-03 12:00:00,25.98,26.09,25.98,26.05,89200.0,25.98,26.09,25.98,26.05,89200.0
2005-11-03 12:30:00,26.06,26.18,26.02,26.14,111600.0,26.06,26.18,26.02,26.14,111600.0
2005-11-03 13:00:00,26.14,26.23,26.13,26.18,77400.0,26.14,26.23,26.13,26.18,77400.0
2005-11-03 13:30:00,26.18,26.3,26.13,26.21,74600.0,26.18,26.3,26.13,26.21,74600.0
2005-11-03 14:00:00,26.21,26.24,26.18,26.2,95600.0,26.21,26.24,26.18,26.2,95600.0
2005-11-03 14:30:00,26.2,26.2,26.15,26.18,167400.0,26.2,26.2,26.15,26.18,167400.0
2005-11-03 15:00:00,26.17,26.17,26.05,26.05,187600.0,26.17,26.17,26.05,26.05,187600.0
2005-11-03 15:30:00,26.06,26.06,25.98,25.99,300200.0,26.06,26.06,25.98,25.99,300200.0
2005-11-04 09:30:00,26.05,26.13,26.01,26.03,121400.0,26.05,26.13,26.01,26.03,121400.0
2005-11-04 10:00:00,26.04,26.04,25.98,26.0,50400.0,26.04,26.04,25.98,26.0,50400.0
2005-11-04 10:30:00,25.99,26.05,25.98,26.0,192800.0,25.99,26.05,25.98,26.0,192800.0
2005-11-04 11:00:00,26.0,26.0,25.9,25.9,103400.0,26.0,26.0,25.9,25.9,103400.0
2005-11-04 11:30:00,25.91,25.93,25.84,25.93,77200.0,25.91,25.93,25.84,25.93,77200.0
2005-11-04 12:00:00,25.93,25.98,25.88,25.89,47200.0,25.93,25.98,25.88,25.89,47200.0
2005-11-04 12:30:00,25.88,25.92,25.86,25.88,148800.0,25.88,25.92,25.86,25.88,148800.0
2005-11-04 13:00:00,25.87,25.87,25.82,25.83,32800.0,25.87,25.87,25.82,25.83,32800.0
2005-11-04 13:30:00,25.83,25.85,25.79,25.82,55000.0,25.83,25.85,25.79,25.82,55000.0
2005-11-04 14:00:00,25.81,25.85,25.81,25.85,105400.0,25.81,25.85,25.81,25.85,105400.0
2005-11-04 14:30:00,25.85,25.85,25.65,25.71,111800.0,25.85,25.85,25.65,25.71,111800.0
2005-11-04 15:00:00,25.72,25.75,25.68,25.75,68000.0,25.72,25.75,25.68,25.75,68000.0
2005-11-04 15:30:00,25.75,25.85,25.73,25.8,162800.0,25.75,25.85,25.73,25.8,162800.0
2005-11-07 09:30:00,25.88,25.98,25.81,25.86,47600.0,25.88,25.98,25.81,25.86,47600.0
2005-11-07 10:00:00,25.84,25.89,25.68,25.72,33600.0,25.84,25.89,25.68,25.72,33600.0
2005-11-07 10:30:00,25.69,25.75,25.64,25.72,34200.0,25.69,25.75,25.64,25.72,34200.0
2005-11-07 11:00:00,25.72,25.73,25.7,25.72,37400.0,25.72,25.73,25.7,25.72,37400.0
2005-11-07 11:30:00,25.71,25.72,25.68,25.71,37200.0,25.71,25.72,25.68,25.71,37200.0
2005-11-07 12:00:00,25.75,25.79,25.73,25.75,12000.0,25.75,25.79,25.73,25.75,12000.0
2005-11-07 12:30:00,25.75,25.77,25.68,25.68,37800.0,25.75,25.77,25.68,25.68,37800.0
2005-11-07 13:00:00,25.7,25.7,25.66,25.7,49200.0,25.7,25.7,25.66,25.7,49200.0
2005-11-07 13:30:00,25.7,25.73,25.68,25.69,25200.0,25.7,25.73,25.68,25.69,25200.0
2005-11-07 14:00:00,25.68,25.74,25.68,25.73,44800.0,25.68,25.74,25.68,25.73,44800.0
2005-11-07 14:30:00,25.74,25.78,25.72,25.75,26200.0,25.74,25.78,25.72,25.75,26200.0
2005-11-07 15:00:00,25.75,25.76,25.7,25.72,35000.0,25.75,25.76,25.7,25.72,35000.0
2005-11-07 15:30:00,25.73,25.78,25.73,25.75,62000.0,25.73,25.78,25.73,25.75,62000.0
2005-11-08 09:30:00,25.77,25.79,25.5,25.55,41000.0,25.77,25.79,25.5,25.55,41000.0
2005-11-08 10:00:00,25.56,25.64,25.55,25.6,46400.0,25.56,25.64,25.55,25.6,46400.0
2005-11-08 10:30:00,25.6,25.73,25.58,25.71,34000.0,25.6,25.73,25.58,25.71,34000.0
2005-11-08 11:00:00,25.71,25.72,25.64,25.66,27000.0,25.71,25.72,25.64,25.66,27000.0
2005-11-08 11:30:00,25.66,25.71,25.64,25.7,26600.0,25.66,25.71,25.64,25.7,26600.0
2005-11-08 12:00:00,25.68,25.82,25.68,25.79,33600.0,25.68,25.82,25.68,25.79,33600.0
2005-11-08 12:30:00,25.8,25.83,25.73,25.83,29200.0,25.8,25.83,25.73,25.83,29200.0
2005-11-08 13:00:00,25.82,25.98,25.82,25.97,38200.0,25.82,25.98,25.82,25.97,38200.0
2005-11-08 13:30:00,25.97,25.97,25.83,25.83,57600.0,25.97,25.97,25.83,25.83,57600.0
2005-11-08 14:00:00,25.83,25.87,25.83,25.85,62400.0,25.83,25.87,25.83,25.85,62400.0
2005-11-08 14:30:00,25.85,25.85,25.8,25.81,50400.0,25.85,25.85,25.8,25.81,50400.0
2005-11-08 15:00:00,25.81,25.95,25.79,25.93,81200.0,25.81,25.95,25.79,25.93,81200.0
2005-11-08 15:30:00,25.93,25.95,25.84,25.84,97000.0,25.93,25.95,25.84,25.84,97000.0
2005-11-09 09:30:00,25.38,25.45,25.25,25.27,223600.0,25.38,25.45,25.25,25.27,223600.0
2005-11-09 10:00:00,25.27,25.35,25.25,25.33,143000.0,25.27,25.35,25.25,25.33,143000.0
2005-11-09 10:30:00,25.33,25.34,25.28,25.3,105800.0,25.33,25.34,25.28,25.3,105800.0
2005-11-09 11:00:00,25.3,25.31,25.06,25.11,130200.0,25.3,25.31,25.06,25.11,130200.0
2005-11-09 11:30:00,25.12,25.12,25.03,25.03,49800.0,25.12,25.12,25.03,25.03,49800.0
2005-11-09 12:00:00,25.04,25.3,25.04,25.21,72600.0,25.04,25.3,25.04,25.21,72600.0
2005-11-09 12:30:00,25.21,25.31,25.19,25.3,56400.0,25.21,25.31,25.19,25.3,56400.0
2005-11-09 13:00:00,25.3,25.33,25.25,25.33,59800.0,25.3,25.33,25.25,25.33,59800.0
2005-11-09 13:30:00,25.33,25.49,25.33,25.4,98200.0,25.33,25.49,25.33,25.4,98200.0
2005-11-09 14:00:00,25.41,25.43,25.38,25.39,62200.0,25.41,25.43,25.38,25.39,62200.0
2005-11-09 14:30:00,25.39,25.47,25.34,25.43,62200.0,25.39,25.47,25.34,25.43,62200.0
2005-11-09 15:00:00,25.43,25.56,25.43,25.51,168600.0,25.43,25.56,25.43,25.51,168600.0
2005-11-09 15:30:00,25.51,25.59,25.5,25.58,293800.0,25.51,25.59,25.5,25.58,293800.0
2005-11-10 09:30:00,25.58,25.68,25.5,25.67,131000.0,25.58,25.68,25.5,25.67,131000.0
2005-11-10 10:00:00,25.67,25.68,25.59,25.63,169600.0,25.67,25.68,25.59,25.63,169600.0
2005-11-10 10:30:00,25.64,25.68,25.62,25.64,104000.0,25.64,25.68,25.62,25.64,104000.0
2005-11-10 11:00:00,25.64,25.65,25.58,25.61,64600.0,25.64,25.65,25.58,25.61,64600.0
2005-11-10 11:30:00,25.61,25.61,25.58,25.6,42200.0,25.61,25.61,25.58,25.6,42200.0
2005-11-10 12:00:00,25.6,25.65,25.58,25.65,45400.0,25.6,25.65,25.58,25.65,45400.0
2005-11-10 12:30:00,25.63,25.72,25.63,25.71,45200.0,25.63,25.72,25.63,25.71,45200.0
2005-11-10 13:00:00,25.71,25.75,25.68,25.7,39800.0,25.71,25.75,25.68,25.7,39800.0
2005-11-10 13:30:00,25.7,25.74,25.68,25.74,31200.0,25.7,25.74,25.68,25.74,31200.0
2005-11-10 14:00:00,25.71,25.71,25.61,25.67,42000.0,25.71,25.71,25.61,25.67,42000.0
2005-11-10 14:30:00,25.67,25.78,25.66,25.75,56200.0,25.67,25.78,25.66,25.75,56200.0
2005-11-10 15:00:00,25.78,25.88,25.73,25.79,91200.0,25.78,25.88,25.73,25.79,91200.0
2005-11-10 15:30:00,25.79,25.8,25.78,25.8,113000.0,25.79,25.8,25.78,25.8,113000.0
2005-11-11 09:30:00,25.72,25.77,25.67,25.67,22800.0,25.72,25.77,25.67,25.67,22800.0
2005-11-11 10:00:00,25.68,25.9,25.67,25.9,46000.0,25.68,25.9,25.67,25.9,46000.0
2005-11-11 10:30:00,25.9,25.95,25.86,25.88,30200.0,25.9,25.95,25.86,25.88,30200.0
2005-11-11 11:00:00,25.88,25.93,25.86,25.93,29600.0,25.88,25.93,25.86,25.93,29600.0
2005-11-11 11:30:00,25.96,26.0,25.92,26.0,40200.0,25.96,26.0,25.92,26.0,40200.0
2005-11-11 12:00:00,26.02,26.05,26.0,26.03,60600.0,26.02,26.05,26.0,26.03,60600.0
2005-11-11 12:30:00,26.02,26.03,26.0,26.03,37600.0,26.02,26.03,26.0,26.03,37600.0
2005-11-11 13:00:00,26.03,26.03,25.94,25.94,121200.0,26.03,26.03,25.94,25.94,121200.0
2005-11-11 13:30:00,25.95,26.0,25.91,25.99,16800.0,25.95,26.0,25.91,25.99,16800.0
2005-11-11 14:00:00,25.99,26.0,25.96,25.97,37200.0,25.99,26.0,25.96,25.97,37200.0
2005-11-11 14:30:00,25.97,26.0,25.96,26.0,42200.0,25.97,26.0,25.96,26.0,42200.0
2005-11-11 15:00:00,26.01,26.03,25.99,26.0,51000.0,26.01,26.03,25.99,26.0,51000.0
2005-11-11 15:30:00,26.01,26.05,26.0,26.04,38800.0,26.01,26.05,26.0,26.04,38800.0
2005-11-14 09:30:00,26.05,26.17,25.92,26.09,40600.0,26.05,26.17,25.92,26.09,40600.0
2005-11-14 10:00:00,26.09,26.11,26.07,26.08,27800.0,26.09,26.11,26.07,26.08,27800.0
2005-11-14 10:30:00,26.08,26.13,26.08,26.13,79400.0,26.08,26.13,26.08,26.13,79400.0
2005-11-14 11:00:00,26.13,26.14,26.1,26.11,90800.0,26.13,26.14,26.1,26.11,90800.0
2005-11-14 11:30:00,26.11,26.11,26.0,26.0,112200.0,26.11,26.11,26.0,26.0,112200.0
2005-11-14 12:00:00,26.0,26.07,26.0,26.05,51600.0,26.0,26.07,26.0,26.05,51600.0
2005-11-14 12:30:00,26.03,26.13,26.03,26.13,21600.0,26.03,26.13,26.03,26.13,21600.0
2005-11-14 13:00:00,26.13,26.13,26.09,26.13,21400.0,26.13,26.13,26.09,26.13,21400.0
2005-11-14 13:30:00,26.13,26.13,26.1,26.1,27600.0,26.13,26.13,26.1,26.1,27600.0
2005-11-14 14:00:00,26.1,26.11,26.0,26.02,23600.0,26.1,26.11,26.0,26.02,23600.0
2005-11-14 14:30:00,26.02,26.08,26.02,26.05,36200.0,26.02,26.08,26.02,26.05,36200.0
2005-11-14 15:00:00,26.06,26.07,26.03,26.03,37600.0,26.06,26.07,26.03,26.03,37600.0
2005-11-14 15:30:00,26.03,26.05,25.95,25.96,111800.0,26.03,26.05,25.95,25.96,111800.0
2005-11-15 09:30:00,25.93,26.0,25.68,25.7,88200.0,25.93,26.0,25.68,25.7,88200.0
2005-11-15 10:00:00,25.7,25.77,25.5,25.77,64400.0,25.7,25.77,25.5,25.77,64400.0
2005-11-15 10:30:00,25.73,25.78,25.56,25.57,53800.0,25.73,25.78,25.56,25.57,53800.0
2005-11-15 11:00:00,25.61,25.81,25.58,25.81,31400.0,25.61,25.81,25.58,25.81,31400.0
2005-11-15 11:30:00,25.8,25.95,25.8,25.93,33600.0,25.8,25.95,25.8,25.93,33600.0
2005-11-15 12:00:00,25.95,26.02,25.92,26.02,25800.0,25.95,26.02,25.92,26.02,25800.0
2005-11-15 12:30:00,26.02,26.07,26.01,26.04,45800.0,26.02,26.07,26.01,26.04,45800.0
2005-11-15 13:00:00,26.01,26.04,25.75,25.78,51200.0,26.01,26.04,25.75,25.78,51200.0
2005-11-15 13:30:00,25.78,25.91,25.75,25.91,17200.0,25.78,25.91,25.75,25.91,17200.0
2005-11-15 14:00:00,25.9,25.93,25.88,25.9,27400.0,25.9,25.93,25.88,25.9,27400.0
2005-11-15 14:30:00,25.9,25.91,25.79,25.86,26200.0,25.9,25.91,25.79,25.86,26200.0
2005-11-15 15:00:00,25.86,25.95,25.86,25.92,28800.0,25.86,25.95,25.86,25.92,28800.0
2005-11-15 15:30:00,25.92,25.97,25.84,25.86,51000.0,25.92,25.97,25.84,25.86,51000.0
2005-11-16 09:30:00,25.93,26.13,25.9,26.05,37000.0,25.93,26.13,25.9,26.05,37000.0
2005-11-16 10:00:00,26.05,26.08,25.93,25.97,102600.0,26.05,26.08,25.93,25.97,102600.0
2005-11-16 10:30:00,25.97,25.97,25.83,25.83,61000.0,25.97,25.97,25.83,25.83,61000.0
2005-11-16 11:00:00,25.83,25.89,25.68,25.84,63800.0,25.83,25.89,25.68,25.84,63800.0
2005-11-16 11:30:00,25.84,25.9,25.81,25.83,71000.0,25.84,25.9,25.81,25.83,71000.0
2005-11-16 12:00:00,25.83,25.92,25.82,25.89,50000.0,25.83,25.92,25.82,25.89,50000.0
2005-11-16 12:30:00,25.9,25.9,25.8,25.8,35000.0,25.9,25.9,25.8,25.8,35000.0
2005-11-16 13:00:00,25.83,25.86,25.78,25.8,28600.0,25.83,25.86,25.78,25.8,28600.0
2005-11-16 13:30:00,25.81,25.83,25.77,25.81,17600.0,25.81,25.83,25.77,25.81,17600.0
2005-11-16 14:00:00,25.81,25.84,25.77,25.84,10800.0,25.81,25.84,25.77,25.84,10800.0
2005-11-16 14:30:00,25.84,25.84,25.76,25.82,38800.0,25.84,25.84,25.76,25.82,38800.0
2005-11-16 15:00:00,25.82,25.82,25.69,25.71,50800.0,25.82,25.82,25.69,25.71,50800.0
2005-11-16 15:30:00,25.71,25.75,25.7,25.75,104400.0,25.71,25.75,25.7,25.75,104400.0
2005-11-17 09:30:00,25.75,25.83,25.6,25.79,108200.0,25.75,25.83,25.6,25.79,108200.0
2005-11-17 10:00:00,25.79,25.83,25.69,25.77,101200.0,25.79,25.83,25.69,25.77,101200.0
2005-11-17 10:30:00,25.75,25.83,25.73,25.77,147400.0,25.75,25.83,25.73,25.77,147400.0
2005-11-17 11:00:00,25.78,25.94,25.76,25.93,71000.0,25.78,25.94,25.76,25.93,71000.0
2005-11-17 11:30:00,25.93,26.0,25.9,25.9,42000.0,25.93,26.0,25.9,25.9,42000.0
2005-11-17 12:00:00,25.9,25.91,25.81,25.88,30000.0,25.9,25.91,25.81,25.88,30000.0
2005-11-17 12:30:00,25.89,26.05,25.85,26.05,56600.0,25.89,26.05,25.85,26.05,56600.0
2005-11-17 13:00:00,26.04,26.11,26.02,26.08,98600.0,26.04,26.11,26.02,26.08,98600.0
2005-11-17 13:30:00,26.08,26.2,26.08,26.2,76400.0,26.08,26.2,26.08,26.2,76400.0
2005-11-17 14:00:00,26.2,26.42,26.15,26.4,86800.0,26.2,26.42,26.15,26.4,86800.0
2005-11-17 14:30:00,26.39,26.4,26.21,26.25,61600.0,26.39,26.4,26.21,26.25,61600.0
2005-11-17 15:00:00,26.25,26.27,26.2,26.25,43200.0,26.25,26.27,26.2,26.25,43200.0
2005-11-17 15:30:00,26.25,26.27,26.22,26.27,92200.0,26.25,26.27,26.22,26.27,92200.0
2005-11-18 09:30:00,26.39,26.4,26.22,26.27,60000.0,26.39,26.4,26.22,26.27,60000.0
2005-11-18 10:00:00,26.27,26.31,26.24,26.25,46200.0,26.27,26.31,26.24,26.25,46200.0
2005-11-18 10:30:00,26.25,26.27,26.25,26.25,60000.0,26.25,26.27,26.25,26.25,60000.0
2005-11-18 11:00:00,26.25,26.28,26.25,26.25,48600.0,26.25,26.28,26.25,26.25,48600.0
2005-11-18 11:30:00,26.25,26.27,26.2,26.22,42600.0,26.25,26.27,26.2,26.22,42600.0
2005-11-18 12:00:00,26.22,26.22,26.17,26.17,25000.0,26.22,26.22,26.17,26.17,25000.0
2005-11-18 12:30:00,26.17,26.18,26.15,26.16,24000.0,26.17,26.18,26.15,26.16,24000.0
2005-11-18 13:00:00,26.16,26.16,26.13,26.13,27400.0,26.16,26.16,26.13,26.13,27400.0
2005-11-18 13:30:00,26.11,26.18,26.11,26.18,24000.0,26.11,26.18,26.11,26.18,24000.0
2005-11-18 14:00:00,26.18,26.2,26.13,26.13,25200.0,26.18,26.2,26.13,26.13,25200.0
2005-11-18 14:30:00,26.13,26.13,26.01,26.04,43000.0,26.13,26.13,26.01,26.04,43000.0
2005-11-18 15:00:00,26.04,26.1,26.02,26.06,28800.0,26.04,26.1,26.02,26.06,28800.0
2005-11-18 15:30:00,26.06,26.11,26.05,26.11,37400.0,26.06,26.11,26.05,26.11,37400.0
2005-11-21 09:30:00,26.13,26.15,26.03,26.05,28600.0,26.13,26.15,26.03,26.05,28600.0
2005-11-21 10:00:00,26.05,26.05,26.0,26.02,35800.0,26.05,26.05,26.0,26.02,35800.0
2005-11-21 10:30:00,26.02,26.02,25.96,26.02,69200.0,26.02,26.02,25.96,26.02,69200.0
2005-11-21 11:00:00,26.01,26.07,26.0,26.07,29400.0,26.01,26.07,26.0,26.07,29400.0
2005-11-21 11:30:00,26.07,26.08,26.0,26.05,19800.0,26.07,26.08,26.0,26.05,19800.0
2005-11-21 12:00:00,26.06,26.06,26.0,26.0,36600.0,26.06,26.06,26.0,26.0,36600.0
2005-11-21 12:30:00,26.0,26.08,26.0,26.03,18200.0,26.0,26.08,26.0,26.03,18200.0
2005-11-21 13:00:00,26.03,26.03,26.0,26.02,10400.0,26.03,26.03,26.0,26.02,10400.0
2005-11-21 13:30:00,26.03,26.08,26.03,26.08,10200.0,26.03,26.08,26.03,26.08,10200.0
2005-11-21 14:00:00,26.08,26.13,26.05,26.12,29400.0,26.08,26.13,26.05,26.12,29400.0
2005-11-21 14:30:00,26.13,26.13,26.01,26.11,28200.0,26.13,26.13,26.01,26.11,28200.0
2005-11-21 15:00:00,26.11,26.16,26.05,26.14,22200.0,26.11,26.16,26.05,26.14,22200.0
2005-11-21 15:30:00,26.14,26.22,26.13,26.17,42600.0,26.14,26.22,26.13,26.17,42600.0
2005-11-22 09:30:00,26.13,26.3,26.13,26.19,27200.0,26.13,26.3,26.13,26.19,27200.0
2005-11-22 10:00:00,26.18,26.25,26.13,26.23,23800.0,26.18,26.25,26.13,26.23,23800.0
2005-11-22 10:30:00,26.22,26.25,26.06,26.1,24600.0,26.22,26.25,26.06,26.1,24600.0
2005-11-22 11:00:00,26.09,26.2,26.05,26.2,30200.0,26.09,26.2,26.05,26.2,30200.0
2005-11-22 11:30:00,26.2,26.2,26.08,26.09,15800.0,26.2,26.2,26.08,26.09,15800.0
2005-11-22 12:00:00,26.09,26.09,26.02,26.05,27800.0,26.09,26.09,26.02,26.05,27800.0
2005-11-22 12:30:00,26.05,26.11,26.05,26.11,20400.0,26.05,26.11,26.05,26.11,20400.0
2005-11-22 13:00:00,26.11,26.25,26.11,26.22,22000.0,26.11,26.25,26.11,26.22,22000.0
2005-11-22 13:30:00,26.22,26.24,26.14,26.17,40000.0,26.22,26.24,26.14,26.17,40000.0
2005-11-22 14:00:00,26.17,26.25,26.14,26.24,34600.0,26.17,26.25,26.14,26.24,34600.0
2005-11-22 14:30:00,26.24,26.44,26.23,26.43,40800.0,26.24,26.44,26.23,26.43,40800.0
2005-11-22 15:00:00,26.43,26.43,26.25,26.31,42200.0,26.43,26.43,26.25,26.31,42200.0
2005-11-22 15:30:00,26.31,26.35,26.27,26.34,36800.0,26.31,26.35,26.27,26.34,36800.0
2005-11-23 09:30:00,26.23,26.23,26.05,26.08,45800.0,26.23,26.23,26.05,26.08,45800.0
2005-11-23 10:00:00,26.09,26.17,26.05,26.11,19600.0,26.09,26.17,26.05,26.11,19600.0
2005-11-23 10:30:00,26.1,26.14,26.08,26.13,24200.0,26.1,26.14,26.08,26.13,24200.0
2005-11-23 11:00:00,26.14,26.14,26.02,26.09,37600.0,26.14,26.14,26.02,26.09,37600.0
2005-11-23 11:30:00,26.1,26.19,26.1,26.19,35200.0,26.1,26.19,26.1,26.19,35200.0
2005-11-23 12:00:00,26.18,26.19,26.18,26.18,25000.0,26.18,26.19,26.18,26.18,25000.0
2005-11-23 12:30:00,26.18,26.2,26.18,26.19,31600.0,26.18,26.2,26.18,26.19,31600.0
2005-11-23 13:00:00,26.19,26.21,26.18,26.18,17800.0,26.19,26.21,26.18,26.18,17800.0
2005-11-23 13:30:00,26.18,26.32,26.17,26.32,95600.0,26.18,26.32,26.17,26.32,95600.0
2005-11-23 14:00:00,26.33,26.4,26.33,26.4,26000.0,26.33,26.4,26.33,26.4,26000.0
2005-11-23 14:30:00,26.38,26.38,26.28,26.28,25800.0,26.38,26.38,26.28,26.28,25800.0
2005-11-23 15:00:00,26.27,26.28,26.17,26.18,24800.0,26.27,26.28,26.17,26.18,24800.0
2005-11-23 15:30:00,26.18,26.25,26.17,26.25,82600.0,26.18,26.25,26.17,26.25,82600.0
2005-11-25 09:30:00,26.15,26.35,26.15,26.23,21800.0,26.15,26.35,26.15,26.23,21800.0
2005-11-25 10:00:00,26.26,26.38,26.25,26.33,10400.0,26.26,26.38,26.25,26.33,10400.0
2005-11-25 10:30:00,26.32,26.32,26.18,26.21,4400.0,26.32,26.32,26.18,26.21,4400.0
2005-11-25 11:00:00,26.21,26.29,26.21,26.29,3200.0,26.21,26.29,26.21,26.29,3200.0
2005-11-25 11:30:00,26.33,26.33,26.3,26.31,7200.0,26.33,26.33,26.3,26.31,7200.0
2005-11-25 12:00:00,26.31,26.36,26.28,26.36,11800.0,26.31,26.36,26.28,26.36,11800.0
2005-11-25 12:30:00,26.38,26.38,26.31,26.36,18600.0,26.38,26.38,26.31,26.36,18600.0
2005-11-25 13:00:00,26.36,26.36,26.35,26.35,10400.0,26.36,26.36,26.35,26.35,10400.0
2005-11-25 13:30:00,26.35,26.35,26.35,26.35,0.0,26.35,26.35,26.35,26.35,0.0
2005-11-25 14:00:00,26.35,26.35,26.35,26.35,0.0,26.35,26.35,26.35,26.35,0.0
2005-11-25 14:30:00,26.35,26.35,26.35,26.35,0.0,26.35,26.35,26.35,26.35,0.0
2005-11-25 15:00:00,26.35,26.35,26.35,26.35,0.0,26.35,26.35,26.35,26.35,0.0
2005-11-25 15:30:00,26.35,26.35,26.35,26.35,0.0,26.35,26.35,26.35,26.35,0.0
2005-11-28 09:30:00,26.29,26.4,26.28,26.33,24600.0,26.29,26.4,26.28,26.33,24600.0
2005-11-28 10:00:00,26.35,26.37,26.27,26.36,22200.0,26.35,26.37,26.27,26.36,22200.0
2005-11-28 10:30:00,26.32,26.36,26.21,26.21,24600.0,26.32,26.36,26.21,26.21,24600.0
2005-11-28 11:00:00,26.2,26.22,26.18,26.18,11200.0,26.2,26.22,26.18,26.18,11200.0
2005-11-28 11:30:00,26.18,26.2,26.15,26.15,26200.0,26.18,26.2,26.15,26.15,26200.0
2005-11-28 12:00:00,26.15,26.2,25.98,25.99,27000.0,26.15,26.2,25.98,25.99,27000.0
2005-11-28 12:30:00,25.99,26.2,25.98,26.2,21600.0,25.99,26.2,25.98,26.2,21600.0
2005-11-28 13:00:00,26.19,26.24,26.17,26.18,29800.0,26.19,26.24,26.17,26.18,29800.0
2005-11-28 13:30:00,26.17,26.18,26.15,26.16,10200.0,26.17,26.18,26.15,26.16,10200.0
2005-11-28 14:00:00,26.16,26.16,26.1,26.11,50600.0,26.16,26.16,26.1,26.11,50600.0
2005-11-28 14:30:00,26.11,26.13,26.08,26.08,26600.0,26.11,26.13,26.08,26.08,26600.0
2005-11-28 15:00:00,26.08,26.1,26.05,26.05,19800.0,26.08,26.1,26.05,26.05,19800.0
2005-11-28 15:30:00,26.06,26.09,25.98,26.02,48800.0,26.06,26.09,25.98,26.02,48800.0
2005-11-29 09:30:00,26.05,26.17,26.05,26.15,51400.0,26.05,26.17,26.05,26.15,51400.0
2005-11-29 10:00:00,26.15,26.15,26.08,26.1,38000.0,26.15,26.15,26.08,26.1,38000.0
2005-11-29 10:30:00,26.1,26.11,26.04,26.09,35600.0,26.1,26.11,26.04,26.09,35600.0
2005-11-29 11:00:00,26.09,26.28,26.09,26.18,149600.0,26.09,26.28,26.09,26.18,149600.0
2005-11-29 11:30:00,26.18,26.25,26.18,26.25,66800.0,26.18,26.25,26.18,26.25,66800.0
2005-11-29 12:00:00,26.25,26.33,26.25,26.33,49600.0,26.25,26.33,26.25,26.33,49600.0
2005-11-29 12:30:00,26.33,26.46,26.33,26.38,73600.0,26.33,26.46,26.33,26.38,73600.0
2005-11-29 13:00:00,26.35,26.42,26.35,26.39,45200.0,26.35,26.42,26.35,26.39,45200.0
2005-11-29 13:30:00,26.4,26.57,26.38,26.57,144000.0,26.4,26.57,26.38,26.57,144000.0
2005-11-29 14:00:00,26.56,26.56,26.5,26.51,47600.0,26.56,26.56,26.5,26.51,47600.0
2005-11-29 14:30:00,26.5,26.53,26.42,26.47,121600.0,26.5,26.53,26.42,26.47,121600.0
2005-11-29 15:00:00,26.47,26.8,26.47,26.78,177200.0,26.47,26.8,26.47,26.78,177200.0
2005-11-29 15:30:00,26.78,26.86,26.7,26.75,330400.0,26.78,26.86,26.7,26.75,330400.0
2005-11-30 09:30:00,26.63,26.77,26.4,26.52,86200.0,26.63,26.77,26.4,26.52,86200.0
2005-11-30 10:00:00,26.51,26.54,26.47,26.53,26400.0,26.51,26.54,26.47,26.53,26400.0
2005-11-30 10:30:00,26.52,26.7,26.51,26.55,54400.0,26.52,26.7,26.51,26.55,54400.0
2005-11-30 11:00:00,26.55,26.57,26.54,26.56,22600.0,26.55,26.57,26.54,26.56,22600.0
2005-11-30 11:30:00,26.57,26.57,26.48,26.5,24600.0,26.57,26.57,26.48,26.5,24600.0
2005-11-30 12:00:00,26.5,26.5,26.48,26.49,16800.0,26.5,26.5,26.48,26.49,16800.0
2005-11-30 12:30:00,26.49,26.49,26.36,26.37,16800.0,26.49,26.49,26.36,26.37,16800.0
2005-11-30 13:00:00,26.36,26.38,26.28,26.29,29000.0,26.36,26.38,26.28,26.29,29000.0
2005-11-30 13:30:00,26.28,26.33,26.25,26.25,22400.0,26.28,26.33,26.25,26.25,22400.0
2005-11-30 14:00:00,26.27,26.33,26.26,26.29,28800.0,26.27,26.33,26.26,26.29,28800.0
2005-11-30 14:30:00,26.28,26.32,26.17,26.32,37600.0,26.28,26.32,26.17,26.32,37600.0
2005-11-30 15:00:00,26.33,26.38,26.25,26.25,36600.0,26.33,26.38,26.25,26.25,36600.0
2005-11-30 15:30:00,26.25,26.27,26.19,26.22,78000.0,26.25,26.27,26.19,26.22,78000.0
2005-12-01 09:30:00,26.18,26.3,26.15,26.27,110400.0,26.18,26.3,26.15,26.27,110400.0
2005-12-01 10:00:00,26.27,26.27,26.02,26.05,65800.0,26.27,26.27,26.02,26.05,65800.0
2005-12-01 10:30:00,26.05,26.05,25.93,26.02,132000.0,26.05,26.05,25.93,26.02,132000.0
2005-12-01 11:00:00,26.0,26.14,26.0,26.0,73400.0,26.0,26.14,26.0,26.0,73400.0
2005-12-01 11:30:00,26.04,26.11,26.0,26.02,63600.0,26.04,26.11,26.0,26.02,63600.0
2005-12-01 12:00:00,26.02,26.04,25.99,26.04,48000.0,26.02,26.04,25.99,26.04,48000.0
2005-12-01 12:30:00,26.03,26.09,25.98,26.07,38800.0,26.03,26.09,25.98,26.07,38800.0
2005-12-01 13:00:00,26.07,26.38,26.07,26.36,52600.0,26.07,26.38,26.07,26.36,52600.0
2005-12-01 13:30:00,26.36,26.45,26.36,26.4,53800.0,26.36,26.45,26.36,26.4,53800.0
2005-12-01 14:00:00,26.39,26.54,26.39,26.54,30400.0,26.39,26.54,26.39,26.54,30400.0
2005-12-01 14:30:00,26.53,26.55,26.41,26.42,49400.0,26.53,26.55,26.41,26.42,49400.0
2005-12-01 15:00:00,26.43,26.59,26.43,26.59,93000.0,26.43,26.59,26.43,26.59,93000.0
2005-12-01 15:30:00,26.58,26.63,26.57,26.6,102200.0,26.58,26.63,26.57,26.6,102200.0
2005-12-02 09:30:00,26.58,26.79,26.55,26.79,33000.0,26.58,26.79,26.55,26.79,33000.0
2005-12-02 10:00:00,26.8,26.8,26.59,26.73,20000.0,26.8,26.8,26.59,26.73,20000.0
2005-12-02 10:30:00,26.74,26.95,26.74,26.78,58000.0,26.74,26.95,26.74,26.78,58000.0
2005-12-02 11:00:00,26.78,26.89,26.75,26.85,29000.0,26.78,26.89,26.75,26.85,29000.0
2005-12-02 11:30:00,26.85,26.85,26.68,26.68,14600.0,26.85,26.85,26.68,26.68,14600.0
2005-12-02 12:00:00,26.68,26.78,26.67,26.75,11800.0,26.68,26.78,26.67,26.75,11800.0
2005-12-02 12:30:00,26.75,26.75,26.7,26.71,12800.0,26.75,26.75,26.7,26.71,12800.0
2005-12-02 13:00:00,26.71,26.86,26.67,26.83,34200.0,26.71,26.86,26.67,26.83,34200.0
2005-12-02 13:30:00,26.83,26.83,26.66,26.73,35000.0,26.83,26.83,26.66,26.73,35000.0
2005-12-02 14:00:00,26.73,26.83,26.73,26.79,16600.0,26.73,26.83,26.73,26.79,16600.0
2005-12-02 14:30:00,26.78,26.8,26.72,26.74,25000.0,26.78,26.8,26.72,26.74,25000.0
2005-12-02 15:00:00,26.74,26.74,26.65,26.7,24400.0,26.74,26.74,26.65,26.7,24400.0
2005-12-02 15:30:00,26.69,26.7,26.65,26.67,29600.0,26.69,26.7,26.65,26.67,29600.0
2005-12-05 09:30:00,26.65,26.65,26.4,26.43,31800.0,26.65,26.65,26.4,26.43,31800.0
2005-12-05 10:00:00,26.45,26.45,26.2,26.39,54800.0,26.45,26.45,26.2,26.39,54800.0
2005-12-05 10:30:00,26.39,26.39,26.28,26.28,60800.0,26.39,26.39,26.28,26.28,60800.0
2005-12-05 11:00:00,26.28,26.3,26.18,26.24,43000.0,26.28,26.3,26.18,26.24,43000.0
2005-12-05 11:30:00,26.24,26.33,26.18,26.33,25200.0,26.24,26.33,26.18,26.33,25200.0
2005-12-05 12:00:00,26.37,26.45,26.37,26.43,44000.0,26.37,26.45,26.37,26.43,44000.0
2005-12-05 12:30:00,26.44,26.44,26.4,26.41,22800.0,26.44,26.44,26.4,26.41,22800.0
2005-12-05 13:00:00,26.4,26.43,26.39,26.43,20000.0,26.4,26.43,26.39,26.43,20000.0
2005-12-05 13:30:00,26.43,26.48,26.41,26.43,20000.0,26.43,26.48,26.41,26.43,20000.0
2005-12-05 14:00:00,26.42,26.43,26.3,26.33,21000.0,26.42,26.43,26.3,26.33,21000.0
2005-12-05 14:30:00,26.33,26.34,26.28,26.29,29400.0,26.33,26.34,26.28,26.29,29400.0
2005-12-05 15:00:00,26.29,26.39,26.29,26.33,26200.0,26.29,26.39,26.29,26.33,26200.0
2005-12-05 15:30:00,26.35,26.45,26.35,26.4,80600.0,26.35,26.45,26.35,26.4,80600.0
2005-12-06 09:30:00,26.41,26.42,26.3,26.39,47800.0,26.41,26.42,26.3,26.39,47800.0
2005-12-06 10:00:00,26.39,26.43,26.35,26.4,73000.0,26.39,26.43,26.35,26.4,73000.0
2005-12-06 10:30:00,26.39,26.49,26.39,26.49,50600.0,26.39,26.49,26.39,26.49,50600.0
2005-12-06 11:00:00,26.5,26.58,26.49,26.5,37000.0,26.5,26.58,26.49,26.5,37000.0
2005-12-06 11:30:00,26.49,26.52,26.21,26.3,186600.0,26.49,26.52,26.21,26.3,186600.0
2005-12-06 12:00:00,26.3,26.41,26.29,26.41,43200.0,26.3,26.41,26.29,26.41,43200.0
2005-12-06 12:30:00,26.41,26.53,26.38,26.49,46000.0,26.41,26.53,26.38,26.49,46000.0
2005-12-06 13:00:00,26.5,26.55,26.44,26.45,17800.0,26.5,26.55,26.44,26.45,17800.0
2005-12-06 13:30:00,26.46,26.5,26.46,26.5,24600.0,26.46,26.5,26.46,26.5,24600.0
2005-12-06 14:00:00,26.5,26.5,26.35,26.42,66800.0,26.5,26.5,26.35,26.42,66800.0
2005-12-06 14:30:00,26.42,26.57,26.42,26.56,38800.0,26.42,26.57,26.42,26.56,38800.0
2005-12-06 15:00:00,26.56,26.58,26.43,26.51,63800.0,26.56,26.58,26.43,26.51,63800.0
2005-12-06 15:30:00,26.5,26.61,26.5,26.57,59400.0,26.5,26.61,26.5,26.57,59400.0
2005-12-07 09:30:00,26.6,26.75,26.56,26.75,58800.0,26.6,26.75,26.56,26.75,58800.0
2005-12-07 10:00:00,26.75,26.82,26.71,26.76,45400.0,26.75,26.82,26.71,26.76,45400.0
2005-12-07 10:30:00,26.76,26.78,26.59,26.6,46800.0,26.76,26.78,26.59,26.6,46800.0
2005-12-07 11:00:00,26.59,26.62,26.46,26.59,30400.0,26.59,26.62,26.46,26.59,30400.0
2005-12-07 11:30:00,26.54,26.61,26.46,26.46,32000.0,26.54,26.61,26.46,26.46,32000.0
2005-12-07 12:00:00,26.46,26.53,26.36,26.49,27000.0,26.46,26.53,26.36,26.49,27000.0
2005-12-07 12:30:00,26.53,26.58,26.48,26.52,29000.0,26.53,26.58,26.48,26.52,29000.0
2005-12-07 13:00:00,26.52,26.54,26.5,26.51,27200.0,26.52,26.54,26.5,26.51,27200.0
2005-12-07 13:30:00,26.51,26.71,26.47,26.7,63200.0,26.51,26.71,26.47,26.7,63200.0
2005-12-07 14:00:00,26.7,26.75,26.58,26.71,64800.0,26.7,26.75,26.58,26.71,64800.0
2005-12-07 14:30:00,26.69,26.69,26.5,26.52,69400.0,26.69,26.69,26.5,26.52,69400.0
2005-12-07 15:00:00,26.52,26.66,26.51,26.62,84800.0,26.52,26.66,26.51,26.62,84800.0
2005-12-07 15:30:00,26.62,26.7,26.57,26.7,104000.0,26.62,26.7,26.57,26.7,104000.0
2005-12-08 09:30:00,26.59,26.59,26.43,26.45,55400.0,26.59,26.59,26.43,26.45,55400.0
2005-12-08 10:00:00,26.45,26.56,26.44,26.49,29800.0,26.45,26.56,26.44,26.49,29800.0
2005-12-08 10:30:00,26.48,26.65,26.45,26.65,34600.0,26.48,26.65,26.45,26.65,34600.0
2005-12-08 11:00:00,26.65,26.67,26.6,26.61,93200.0,26.65,26.67,26.6,26.61,93200.0
2005-12-08 11:30:00,26.61,26.63,26.54,26.58,28000.0,26.61,26.63,26.54,26.58,28000.0
2005-12-08 12:00:00,26.6,26.6,26.56,26.58,5800.0,26.6,26.6,26.56,26.58,5800.0
2005-12-08 12:30:00,26.59,26.61,26.54,26.61,7600.0,26.59,26.61,26.54,26.61,7600.0
2005-12-08 13:00:00,26.65,26.65,26.5,26.5,40000.0,26.65,26.65,26.5,26.5,40000.0
2005-12-08 13:30:00,26.56,26.6,26.5,26.5,15600.0,26.56,26.6,26.5,26.5,15600.0
2005-12-08 14:00:00,26.5,26.54,26.47,26.51,31200.0,26.5,26.54,26.47,26.51,31200.0
2005-12-08 14:30:00,26.51,26.51,26.48,26.49,25000.0,26.51,26.51,26.48,26.49,25000.0
2005-12-08 15:00:00,26.5,26.53,26.48,26.49,53400.0,26.5,26.53,26.48,26.49,53400.0
2005-12-08 15:30:00,26.51,26.55,26.45,26.48,51200.0,26.51,26.55,26.45,26.48,51200.0
2005-12-09 09:30:00,26.49,26.52,26.45,26.46,104400.0,26.49,26.52,26.45,26.46,104400.0
2005-12-09 10:00:00,26.48,26.48,26.28,26.28,57000.0,26.48,26.48,26.28,26.28,57000.0
2005-12-09 10:30:00,26.25,26.29,26.13,26.22,53600.0,26.25,26.29,26.13,26.22,53600.0
2005-12-09 11:00:00,26.22,26.35,26.2,26.22,36800.0,26.22,26.35,26.2,26.22,36800.0
2005-12-09 11:30:00,26.22,26.35,26.17,26.29,45800.0,26.22,26.35,26.17,26.29,45800.0
2005-12-09 12:00:00,26.32,26.36,26.27,26.29,21000.0,26.32,26.36,26.27,26.29,21000.0
2005-12-09 12:30:00,26.27,26.31,26.25,26.29,20200.0,26.27,26.31,26.25,26.29,20200.0
2005-12-09 13:00:00,26.31,26.32,26.23,26.28,18200.0,26.31,26.32,26.23,26.28,18200.0
2005-12-09 13:30:00,26.27,26.32,26.18,26.28,49600.0,26.27,26.32,26.18,26.28,49600.0
2005-12-09 14:00:00,26.28,26.32,26.28,26.32,37000.0,26.28,26.32,26.28,26.32,37000.0
2005-12-09 14:30:00,26.32,26.43,26.28,26.32,109600.0,26.32,26.43,26.28,26.32,109600.0
2005-12-09 15:00:00,26.32,26.47,26.2,26.25,141200.0,26.32,26.47,26.2,26.25,141200.0
2005-12-09 15:30:00,26.27,26.33,26.25,26.27,103400.0,26.27,26.33,26.25,26.27,103400.0
2005-12-12 09:30:00,26.08,26.18,25.99,26.0,153400.0,26.08,26.18,25.99,26.0,153400.0
2005-12-12 10:00:00,26.01,26.01,25.95,25.95,81000.0,26.01,26.01,25.95,25.95,81000.0
2005-12-12 10:30:00,25.95,25.98,25.88,25.92,73400.0,25.95,25.98,25.88,25.92,73400.0
2005-12-12 11:00:00,25.92,25.92,25.8,25.86,97000.0,25.92,25.92,25.8,25.86,97000.0
2005-12-12 11:30:00,25.83,25.91,25.83,25.91,42800.0,25.83,25.91,25.83,25.91,42800.0
2005-12-12 12:00:00,25.91,25.93,25.82,25.84,46200.0,25.91,25.93,25.82,25.84,46200.0
2005-12-12 12:30:00,25.83,25.97,25.8,25.97,66400.0,25.83,25.97,25.8,25.97,66400.0
2005-12-12 13:00:00,25.96,26.11,25.96,26.0,34200.0,25.96,26.11,25.96,26.0,34200.0
2005-12-12 13:30:00,26.0,26.02,25.95,26.02,43400.0,26.0,26.02,25.95,26.02,43400.0
2005-12-12 14:00:00,26.02,26.11,26.0,26.11,34200.0,26.02,26.11,26.0,26.11,34200.0
2005-12-12 14:30:00,26.11,26.17,26.05,26.07,46800.0,26.11,26.17,26.05,26.07,46800.0
2005-12-12 15:00:00,26.07,26.18,25.94,26.13,99200.0,26.07,26.18,25.94,26.13,99200.0
2005-12-12 15:30:00,26.13,26.28,26.12,26.25,91200.0,26.13,26.28,26.12,26.25,91200.0
2005-12-13 09:30:00,25.29,26.13,25.28,26.08,760000.0,25.29,26.13,25.28,26.08,760000.0
2005-12-13 10:00:00,26.03,26.2,25.98,26.05,189800.0,26.03,26.2,25.98,26.05,189800.0
2005-12-13 10:30:00,26.04,26.06,25.95,25.96,94800.0,26.04,26.06,25.95,25.96,94800.0
2005-12-13 11:00:00,25.96,26.05,25.88,26.02,92000.0,25.96,26.05,25.88,26.02,92000.0
2005-12-13 11:30:00,25.99,26.04,25.92,25.94,77800.0,25.99,26.04,25.92,25.94,77800.0
2005-12-13 12:00:00,25.95,25.98,25.81,25.9,131400.0,25.95,25.98,25.81,25.9,131400.0
2005-12-13 12:30:00,25.91,25.92,25.9,25.91,57000.0,25.91,25.92,25.9,25.91,57000.0
2005-12-13 13:00:00,25.91,25.91,25.82,25.84,80000.0,25.91,25.91,25.82,25.84,80000.0
2005-12-13 13:30:00,25.85,25.85,25.77,25.8,82200.0,25.85,25.85,25.77,25.8,82200.0
2005-12-13 14:00:00,25.8,25.88,25.8,25.85,67200.0,25.8,25.88,25.8,25.85,67200.0
2005-12-13 14:30:00,25.84,25.87,25.78,25.86,129400.0,25.84,25.87,25.78,25.86,129400.0
2005-12-13 15:00:00,25.86,25.9,25.8,25.8,91000.0,25.86,25.9,25.8,25.8,91000.0
2005-12-13 15:30:00,25.81,25.93,25.8,25.92,158800.0,25.81,25.93,25.8,25.92,158800.0
2005-12-14 09:30:00,25.84,25.86,25.73,25.75,78200.0,25.84,25.86,25.73,25.75,78200.0
2005-12-14 10:00:00,25.74,25.83,25.58,25.81,56600.0,25.74,25.83,25.58,25.81,56600.0
2005-12-14 10:30:00,25.8,25.85,25.78,25.83,35400.0,25.8,25.85,25.78,25.83,35400.0
2005-12-14 11:00:00,25.82,25.83,25.74,25.76,42600.0,25.82,25.83,25.74,25.76,42600.0
2005-12-14 11:30:00,25.79,25.79,25.7,25.73,95000.0,25.79,25.79,25.7,25.73,95000.0
2005-12-14 12:00:00,25.73,25.74,25.7,25.72,28800.0,25.73,25.74,25.7,25.72,28800.0
2005-12-14 12:30:00,25.72,25.76,25.72,25.73,50800.0,25.72,25.76,25.72,25.73,50800.0
2005-12-14 13:00:00,25.73,25.73,25.7,25.73,63000.0,25.73,25.73,25.7,25.73,63000.0
2005-12-14 13:30:00,25.72,25.73,25.7,25.73,84000.0,25.72,25.73,25.7,25.73,84000.0
2005-12-14 14:00:00,25.73,25.76,25.7,25.75,100600.0,25.73,25.76,25.7,25.75,100600.0
2005-12-14 14:30:00,25.75,25.78,25.7,25.77,39400.0,25.75,25.78,25.7,25.77,39400.0
2005-12-14 15:00:00,25.77,25.78,25.75,25.77,45000.0,25.77,25.78,25.75,25.77,45000.0
2005-12-14 15:30:00,25.77,25.83,25.75,25.79,93600.0,25.77,25.83,25.75,25.79,93600.0
2005-12-15 09:30:00,25.63,25.74,25.43,25.53,163600.0,25.63,25.74,25.43,25.53,163600.0
2005-12-15 10:00:00,25.53,25.62,25.5,25.56,62000.0,25.53,25.62,25.5,25.56,62000.0
2005-12-15 10:30:00,25.57,25.63,25.51,25.51,59000.0,25.57,25.63,25.51,25.51,59000.0
2005-12-15 11:00:00,25.5,25.64,25.48,25.63,112000.0,25.5,25.64,25.48,25.63,112000.0
2005-12-15 11:30:00,25.64,25.64,25.59,25.59,37800.0,25.64,25.64,25.59,25.59,37800.0
2005-12-15 12:00:00,25.59,25.6,25.5,25.53,55000.0,25.59,25.6,25.5,25.53,55000.0
2005-12-15 12:30:00,25.53,25.53,25.41,25.43,123800.0,25.53,25.53,25.41,25.43,123800.0
2005-12-15 13:00:00,25.43,25.45,25.33,25.35,118200.0,25.43,25.45,25.33,25.35,118200.0
2005-12-15 13:30:00,25.35,25.46,25.35,25.46,153800.0,25.35,25.46,25.35,25.46,153800.0
2005-12-15 14:00:00,25.47,25.49,25.44,25.44,254600.0,25.47,25.49,25.44,25.44,254600.0
2005-12-15 14:30:00,25.43,25.46,25.32,25.36,157800.0,25.43,25.46,25.32,25.36,157800.0
2005-12-15 15:00:00,25.36,25.43,25.33,25.42,186000.0,25.36,25.43,25.33,25.42,186000.0
2005-12-15 15:30:00,25.42,25.57,25.4,25.53,203400.0,25.42,25.57,25.4,25.53,203400.0
2005-12-16 09:30:00,25.6,25.86,25.59,25.76,134600.0,25.6,25.86,25.59,25.76,134600.0
2005-12-16 10:00:00,25.8,25.85,25.78,25.8,36400.0,25.8,25.85,25.78,25.8,36400.0
2005-12-16 10:30:00,25.8,25.93,25.8,25.83,93000.0,25.8,25.93,25.8,25.83,93000.0
2005-12-16 11:00:00,25.9,25.92,25.86,25.91,81600.0,25.9,25.92,25.86,25.91,81600.0
2005-12-16 11:30:00,25.91,25.91,25.86,25.88,129800.0,25.91,25.91,25.86,25.88,129800.0
2005-12-16 12:00:00,25.89,25.89,25.88,25.88,49400.0,25.89,25.89,25.88,25.88,49400.0
2005-12-16 12:30:00,25.88,25.9,25.83,25.88,43200.0,25.88,25.9,25.83,25.88,43200.0
2005-12-16 13:00:00,25.88,25.9,25.86,25.87,61000.0,25.88,25.9,25.86,25.87,61000.0
2005-12-16 13:30:00,25.89,25.91,25.88,25.9,48000.0,25.89,25.91,25.88,25.9,48000.0
2005-12-16 14:00:00,25.9,25.93,25.9,25.93,93400.0,25.9,25.93,25.9,25.93,93400.0
2005-12-16 14:30:00,25.93,25.93,25.87,25.88,70000.0,25.93,25.93,25.87,25.88,70000.0
2005-12-16 15:00:00,25.88,25.88,25.79,25.8,116600.0,25.88,25.88,25.79,25.8,116600.0
2005-12-16 15:30:00,25.8,25.83,25.75,25.75,176000.0,25.8,25.83,25.75,25.75,176000.0
2005-12-19 09:30:00,25.73,25.83,25.39,25.45,119600.0,25.73,25.83,25.39,25.45,119600.0
2005-12-19 10:00:00,25.44,25.46,25.19,25.2,93800.0,25.44,25.46,25.19,25.2,93800.0
2005-12-19 10:30:00,25.25,25.35,25.18,25.34,70600.0,25.25,25.35,25.18,25.34,70600.0
2005-12-19 11:00:00,25.33,25.34,25.24,25.24,39800.0,25.33,25.34,25.24,25.24,39800.0
2005-12-19 11:30:00,25.25,25.29,25.23,25.26,61800.0,25.25,25.29,25.23,25.26,61800.0
2005-12-19 12:00:00,25.27,25.27,25.2,25.21,46600.0,25.27,25.27,25.2,25.21,46600.0
2005-12-19 12:30:00,25.23,25.23,25.2,25.2,30800.0,25.23,25.23,25.2,25.2,30800.0
2005-12-19 13:00:00,25.2,25.35,25.18,25.35,40000.0,25.2,25.35,25.18,25.35,40000.0
2005-12-19 13:30:00,25.35,25.38,25.26,25.31,19000.0,25.35,25.38,25.26,25.31,19000.0
2005-12-19 14:00:00,25.31,25.36,25.25,25.36,62000.0,25.31,25.36,25.25,25.36,62000.0
2005-12-19 14:30:00,25.33,25.33,25.14,25.14,54600.0,25.33,25.33,25.14,25.14,54600.0
2005-12-19 15:00:00,25.15,25.16,25.09,25.11,128600.0,25.15,25.16,25.09,25.11,128600.0
2005-12-19 15:30:00,25.11,25.42,25.09,25.4,266600.0,25.11,25.42,25.09,25.4,266600.0
2005-12-20 09:30:00,25.3,25.55,25.28,25.43,129600.0,25.3,25.55,25.28,25.43,129600.0
2005-12-20 10:00:00,25.43,25.55,25.42,25.5,70400.0,25.43,25.55,25.42,25.5,70400.0
2005-12-20 10:30:00,25.5,25.55,25.46,25.53,64200.0,25.5,25.55,25.46,25.53,64200.0
2005-12-20 11:00:00,25.53,25.55,25.49,25.5,36400.0,25.53,25.55,25.49,25.5,36400.0
2005-12-20 11:30:00,25.5,25.64,25.49,25.49,63400.0,25.5,25.64,25.49,25.49,63400.0
2005-12-20 12:00:00,25.49,25.49,25.41,25.46,25600.0,25.49,25.49,25.41,25.46,25600.0
2005-12-20 12:30:00,25.46,25.46,25.38,25.41,16400.0,25.46,25.46,25.38,25.41,16400.0
2005-12-20 13:00:00,25.41,25.46,25.39,25.44,14600.0,25.41,25.46,25.39,25.44,14600.0
2005-12-20 13:30:00,25.44,25.47,25.38,25.47,25200.0,25.44,25.47,25.38,25.47,25200.0
2005-12-20 14:00:00,25.48,25.48,25.36,25.38,31800.0,25.48,25.48,25.36,25.38,31800.0
2005-12-20 14:30:00,25.39,25.39,25.3,25.38,56800.0,25.39,25.39,25.3,25.38,56800.0
2005-12-20 15:00:00,25.38,25.38,25.23,25.24,88200.0,25.38,25.38,25.23,25.24,88200.0
2005-12-20 15:30:00,25.25,25.34,25.19,25.28,228400.0,25.25,25.34,25.19,25.28,228400.0
2005-12-21 09:30:00,25.46,25.5,25.32,25.46,58800.0,25.46,25.5,25.32,25.46,58800.0
2005-12-21 10:00:00,25.49,25.68,25.43,25.61,174600.0,25.49,25.68,25.43,25.61,174600.0
2005-12-21 10:30:00,25.62,25.68,25.59,25.66,111200.0,25.62,25.68,25.59,25.66,111200.0
2005-12-21 11:00:00,25.66,25.67,25.61,25.65,135800.0,25.66,25.67,25.61,25.65,135800.0
2005-12-21 11:30:00,25.65,25.65,25.58,25.59,68600.0,25.65,25.65,25.58,25.59,68600.0
2005-12-21 12:00:00,25.6,25.61,25.58,25.59,24800.0,25.6,25.61,25.58,25.59,24800.0
2005-12-21 12:30:00,25.58,25.6,25.56,25.56,52400.0,25.58,25.6,25.56,25.56,52400.0
2005-12-21 13:00:00,25.54,25.55,25.4,25.47,20400.0,25.54,25.55,25.4,25.47,20400.0
2005-12-21 13:30:00,25.46,25.46,25.36,25.4,33600.0,25.46,25.46,25.36,25.4,33600.0
2005-12-21 14:00:00,25.4,25.43,25.36,25.41,121600.0,25.4,25.43,25.36,25.41,121600.0
2005-12-21 14:30:00,25.41,25.43,25.38,25.38,69200.0,25.41,25.43,25.38,25.38,69200.0
2005-12-21 15:00:00,25.38,25.38,25.26,25.32,108200.0,25.38,25.38,25.26,25.32,108200.0
2005-12-21 15:30:00,25.32,25.38,25.25,25.36,135400.0,25.32,25.38,25.25,25.36,135400.0
2005-12-22 09:30:00,25.39,25.49,25.38,25.43,30000.0,25.39,25.49,25.38,25.43,30000.0
2005-12-22 10:00:00,25.45,25.48,25.37,25.42,28800.0,25.45,25.48,25.37,25.42,28800.0
2005-12-22 10:30:00,25.43,25.5,25.42,25.5,51400.0,25.43,25.5,25.42,25.5,51400.0
2005-12-22 11:00:00,25.48,25.49,25.4,25.47,13000.0,25.48,25.49,25.4,25.47,13000.0
2005-12-22 11:30:00,25.47,25.47,25.31,25.36,24000.0,25.47,25.47,25.31,25.36,24000.0
2005-12-22 12:00:00,25.36,25.5,25.3,25.49,64400.0,25.36,25.5,25.3,25.49,64400.0
2005-12-22 12:30:00,25.49,25.52,25.48,25.51,55400.0,25.49,25.52,25.48,25.51,55400.0
2005-12-22 13:00:00,25.51,25.52,25.45,25.5,32600.0,25.51,25.52,25.45,25.5,32600.0
2005-12-22 13:30:00,25.51,25.51,25.48,25.5,29400.0,25.51,25.51,25.48,25.5,29400.0
2005-12-22 14:00:00,25.5,25.5,25.46,25.49,30600.0,25.5,25.5,25.46,25.49,30600.0
2005-12-22 14:30:00,25.48,25.52,25.48,25.5,69400.0,25.48,25.52,25.48,25.5,69400.0
2005-12-22 15:00:00,25.5,25.5,25.45,25.5,85000.0,25.5,25.5,25.45,25.5,85000.0
2005-12-22 15:30:00,25.5,25.5,25.43,25.48,82400.0,25.5,25.5,25.43,25.48,82400.0
2005-12-23 09:30:00,25.45,25.45,25.35,25.41,33200.0,25.45,25.45,25.35,25.41,33200.0
2005-12-23 10:00:00,25.41,25.48,25.41,25.48,12000.0,25.41,25.48,25.41,25.48,12000.0
2005-12-23 10:30:00,25.46,25.49,25.41,25.41,46600.0,25.46,25.49,25.41,25.41,46600.0
2005-12-23 11:00:00,25.42,25.43,25.33,25.36,21600.0,25.42,25.43,25.33,25.36,21600.0
2005-12-23 11:30:00,25.36,25.44,25.36,25.43,12600.0,25.36,25.44,25.36,25.43,12600.0
2005-12-23 12:00:00,25.46,25.46,25.4,25.4,17400.0,25.46,25.46,25.4,25.4,17400.0
2005-12-23 12:30:00,25.42,25.42,25.4,25.41,12600.0,25.42,25.42,25.4,25.41,12600.0
2005-12-23 13:00:00,25.41,25.41,25.36,25.38,37800.0,25.41,25.41,25.36,25.38,37800.0
2005-12-23 13:30:00,25.39,25.39,25.36,25.36,11200.0,25.39,25.39,25.36,25.36,11200.0
2005-12-23 14:00:00,25.37,25.37,25.33,25.34,32400.0,25.37,25.37,25.33,25.34,32400.0
2005-12-23 14:30:00,25.34,25.43,25.34,25.42,15200.0,25.34,25.43,25.34,25.42,15200.0
2005-12-23 15:00:00,25.42,25.42,25.4,25.41,20400.0,25.42,25.42,25.4,25.41,20400.0
2005-12-23 15:30:00,25.41,25.46,25.41,25.46,46000.0,25.41,25.46,25.41,25.46,46000.0
2005-12-27 09:30:00,25.45,25.6,25.45,25.5,47800.0,25.45,25.6,25.45,25.5,47800.0
2005-12-27 10:00:00,25.5,25.52,25.45,25.5,38800.0,25.5,25.52,25.45,25.5,38800.0
2005-12-27 10:30:00,25.51,25.51,25.36,25.43,24400.0,25.51,25.51,25.36,25.43,24400.0
2005-12-27 11:00:00,25.43,25.48,25.39,25.43,12400.0,25.43,25.48,25.39,25.43,12400.0
2005-12-27 11:30:00,25.43,25.43,25.34,25.34,24200.0,25.43,25.43,25.34,25.34,24200.0
2005-12-27 12:00:00,25.33,25.33,25.18,25.33,26400.0,25.33,25.33,25.18,25.33,26400.0
2005-12-27 12:30:00,25.35,25.37,25.3,25.32,40000.0,25.35,25.37,25.3,25.32,40000.0
2005-12-27 13:00:00,25.32,25.34,25.25,25.27,23000.0,25.32,25.34,25.25,25.27,23000.0
2005-12-27 13:30:00,25.26,25.27,25.21,25.25,20800.0,25.26,25.27,25.21,25.25,20800.0
2005-12-27 14:00:00,25.27,25.33,25.27,25.32,16400.0,25.27,25.33,25.27,25.32,16400.0
2005-12-27 14:30:00,25.33,25.33,25.18,25.18,20800.0,25.33,25.33,25.18,25.18,20800.0
2005-12-27 15:00:00,25.17,25.32,25.17,25.3,33600.0,25.17,25.32,25.17,25.3,33600.0
2005-12-27 15:30:00,25.3,25.3,25.18,25.22,58200.0,25.3,25.3,25.18,25.22,58200.0
2005-12-28 09:30:00,25.31,25.36,25.26,25.26,36400.0,25.31,25.36,25.26,25.26,36400.0
2005-12-28 10:00:00,25.26,25.28,25.13,25.18,37200.0,25.26,25.28,25.13,25.18,37200.0
2005-12-28 10:30:00,25.17,25.17,25.01,25.02,42400.0,25.17,25.17,25.01,25.02,42400.0
2005-12-28 11:00:00,25.04,25.1,25.04,25.08,32200.0,25.04,25.1,25.04,25.08,32200.0
2005-12-28 11:30:00,25.09,25.11,25.07,25.09,26200.0,25.09,25.11,25.07,25.09,26200.0
2005-12-28 12:00:00,25.09,25.09,25.03,25.07,10200.0,25.09,25.09,25.03,25.07,10200.0
2005-12-28 12:30:00,25.05,25.15,25.05,25.14,26800.0,25.05,25.15,25.05,25.14,26800.0
2005-12-28 13:00:00,25.14,25.16,25.04,25.1,32400.0,25.14,25.16,25.04,25.1,32400.0
2005-12-28 13:30:00,25.11,25.14,25.1,25.14,13200.0,25.11,25.14,25.1,25.14,13200.0
2005-12-28 14:00:00,25.14,25.19,25.14,25.18,7600.0,25.14,25.19,25.14,25.18,7600.0
2005-12-28 14:30:00,25.19,25.2,25.17,25.18,51600.0,25.19,25.2,25.17,25.18,51600.0
2005-12-28 15:00:00,25.2,25.25,25.17,25.23,75800.0,25.2,25.25,25.17,25.23,75800.0
2005-12-28 15:30:00,25.23,25.28,25.17,25.28,174000.0,25.23,25.28,25.17,25.28,174000.0
2005-12-29 09:30:00,25.27,25.4,25.24,25.4,36000.0,25.27,25.4,25.24,25.4,36000.0
2005-12-29 10:00:00,25.38,25.4,25.35,25.35,36800.0,25.38,25.4,25.35,25.35,36800.0
2005-12-29 10:30:00,25.35,25.4,25.34,25.4,50400.0,25.35,25.4,25.34,25.4,50400.0
2005-12-29 11:00:00,25.38,25.51,25.38,25.48,44400.0,25.38,25.51,25.38,25.48,44400.0
2005-12-29 11:30:00,25.47,25.47,25.43,25.43,26600.0,25.47,25.47,25.43,25.43,26600.0
2005-12-29 12:00:00,25.45,25.46,25.4,25.45,21200.0,25.45,25.46,25.4,25.45,21200.0
2005-12-29 12:30:00,25.43,25.48,25.43,25.48,19600.0,25.43,25.48,25.43,25.48,19600.0
2005-12-29 13:00:00,25.48,25.48,25.43,25.43,36000.0,25.48,25.48,25.43,25.43,36000.0
2005-12-29 13:30:00,25.45,25.48,25.43,25.43,15800.0,25.45,25.48,25.43,25.43,15800.0
2005-12-29 14:00:00,25.45,25.48,25.43,25.47,23400.0,25.45,25.48,25.43,25.47,23400.0
2005-12-29 14:30:00,25.44,25.5,25.43,25.47,30200.0,25.44,25.5,25.43,25.47,30200.0
2005-12-29 15:00:00,25.47,25.48,25.43,25.43,66600.0,25.47,25.48,25.43,25.43,66600.0
2005-12-29 15:30:00,25.43,25.46,25.4,25.43,118400.0,25.43,25.46,25.4,25.43,118400.0
2005-12-30 09:30:00,25.33,25.33,25.18,25.25,41800.0,25.33,25.33,25.18,25.25,41800.0
2005-12-30 10:00:00,25.27,25.27,25.2,25.24,26800.0,25.27,25.27,25.2,25.24,26800.0
2005-12-30 10:30:00,25.25,25.27,25.23,25.25,30200.0,25.25,25.27,25.23,25.25,30200.0
2005-12-30 11:00:00,25.25,25.26,25.23,25.23,30800.0,25.25,25.26,25.23,25.23,30800.0
2005-12-30 11:30:00,25.22,25.23,25.17,25.22,33200.0,25.22,25.23,25.17,25.22,33200.0
2005-12-30 12:00:00,25.22,25.26,25.21,25.23,25000.0,25.22,25.26,25.21,25.23,25000.0
2005-12-30 12:30:00,25.23,25.23,25.2,25.2,15600.0,25.23,25.23,25.2,25.2,15600.0
2005-12-30 13:00:00,25.21,25.22,25.18,25.18,17200.0,25.21,25.22,25.18,25.18,17200.0
2005-12-30 13:30:00,25.18,25.19,25.16,25.18,27000.0,25.18,25.19,25.16,25.18,27000.0
2005-12-30 14:00:00,25.16,25.25,25.16,25.23,24200.0,25.16,25.25,25.16,25.23,24200.0
2005-12-30 14:30:00,25.23,25.24,25.23,25.24,30200.0,25.23,25.24,25.23,25.24,30200.0
2005-12-30 15:00:00,25.24,25.27,25.24,25.26,28200.0,25.24,25.27,25.24,25.26,28200.0
2005-12-30 15:30:00,25.25,25.36,25.25,25.32,80800.0,25.25,25.36,25.25,25.32,80800.0
2006-01-03 09:30:00,25.32,25.45,25.25,25.4,170600.0,25.32,25.45,25.25,25.4,170600.0
2006-01-03 10:00:00,25.41,25.48,25.41,25.44,55400.0,25.41,25.48,25.41,25.44,55400.0
2006-01-03 10:30:00,25.44,25.65,25.42,25.58,83000.0,25.44,25.65,25.42,25.58,83000.0
2006-01-03 11:00:00,25.51,25.54,25.48,25.48,94600.0,25.51,25.54,25.48,25.48,94600.0
2006-01-03 11:30:00,25.49,25.53,25.48,25.5,65200.0,25.49,25.53,25.48,25.5,65200.0
2006-01-03 12:00:00,25.5,25.52,25.48,25.48,62600.0,25.5,25.52,25.48,25.48,62600.0
2006-01-03 12:30:00,25.48,25.5,25.39,25.5,79400.0,25.48,25.5,25.39,25.5,79400.0
2006-01-03 13:00:00,25.5,25.5,25.43,25.43,39000.0,25.5,25.5,25.43,25.43,39000.0
2006-01-03 13:30:00,25.44,25.49,25.41,25.48,93200.0,25.44,25.49,25.41,25.48,93200.0
2006-01-03 14:00:00,25.48,25.6,25.48,25.59,78400.0,25.48,25.6,25.48,25.59,78400.0
2006-01-03 14:30:00,25.59,25.7,25.58,25.65,108600.0,25.59,25.7,25.58,25.65,108600.0
2006-01-03 15:00:00,25.65,25.82,25.65,25.79,239800.0,25.65,25.82,25.65,25.79,239800.0
2006-01-03 15:30:00,25.78,25.8,25.71,25.77,104000.0,25.78,25.8,25.71,25.77,104000.0
2006-01-04 09:30:00,25.83,26.31,25.83,26.26,133800.0,25.83,26.31,25.83,26.26,133800.0
2006-01-04 10:00:00,26.25,26.5,26.2,26.2,151200.0,26.25,26.5,26.2,26.2,151200.0
2006-01-04 10:30:00,26.19,26.24,26.05,26.22,211800.0,26.19,26.24,26.05,26.22,211800.0
2006-01-04 11:00:00,26.22,26.22,26.14,26.19,81200.0,26.22,26.22,26.14,26.19,81200.0
2006-01-04 11:30:00,26.2,26.23,26.15,26.19,114400.0,26.2,26.23,26.15,26.19,114400.0
2006-01-04 12:00:00,26.2,26.25,26.18,26.2,35600.0,26.2,26.25,26.18,26.2,35600.0
2006-01-04 12:30:00,26.2,26.2,26.13,26.15,41200.0,26.2,26.2,26.13,26.15,41200.0
2006-01-04 13:00:00,26.15,26.17,26.13,26.16,43000.0,26.15,26.17,26.13,26.16,43000.0
2006-01-04 13:30:00,26.15,26.16,26.04,26.04,50000.0,26.15,26.16,26.04,26.04,50000.0
2006-01-04 14:00:00,26.04,26.04,25.78,25.89,59600.0,26.04,26.04,25.78,25.89,59600.0
2006-01-04 14:30:00,25.88,26.07,25.87,25.93,74000.0,25.88,26.07,25.87,25.93,74000.0
2006-01-04 15:00:00,25.91,25.91,25.85,25.89,67200.0,25.91,25.91,25.85,25.89,67200.0
2006-01-04 15:30:00,25.89,25.95,25.87,25.93,156600.0,25.89,25.95,25.87,25.93,156600.0
2006-01-05 09:30:00,27.0,27.35,26.89,27.05,480400.0,27.0,27.35,26.89,27.05,480400.0
2006-01-05 10:00:00,27.06,27.07,26.92,26.93,334400.0,27.06,27.07,26.92,26.93,334400.0
2006-01-05 10:30:00,26.93,26.96,26.74,26.74,149800.0,26.93,26.96,26.74,26.74,149800.0
2006-01-05 11:00:00,26.74,27.23,26.73,27.08,192200.0,26.74,27.23,26.73,27.08,192200.0
2006-01-05 11:30:00,27.08,27.25,27.03,27.18,98600.0,27.08,27.25,27.03,27.18,98600.0
2006-01-05 12:00:00,27.18,27.25,27.14,27.21,119400.0,27.18,27.25,27.14,27.21,119400.0
2006-01-05 12:30:00,27.21,27.25,27.19,27.23,95000.0,27.21,27.25,27.19,27.23,95000.0
2006-01-05 13:00:00,27.23,27.4,27.18,27.36,112200.0,27.23,27.4,27.18,27.36,112200.0
2006-01-05 13:30:00,27.37,27.49,27.31,27.42,183400.0,27.37,27.49,27.31,27.42,183400.0
2006-01-05 14:00:00,27.42,27.5,27.38,27.5,168400.0,27.42,27.5,27.38,27.5,168400.0
2006-01-05 14:30:00,27.5,27.56,27.33,27.38,426000.0,27.5,27.56,27.33,27.38,426000.0
2006-01-05 15:00:00,27.38,27.38,27.14,27.17,292200.0,27.38,27.38,27.14,27.17,292200.0
2006-01-05 15:30:00,27.16,27.17,27.0,27.12,450800.0,27.16,27.17,27.0,27.12,450800.0
2006-01-06 09:30:00,27.3,27.53,27.3,27.31,209400.0,27.3,27.53,27.3,27.31,209400.0
2006-01-06 10:00:00,27.31,27.32,27.21,27.32,197600.0,27.31,27.32,27.21,27.32,197600.0
2006-01-06 10:30:00,27.32,27.5,27.32,27.45,85800.0,27.32,27.5,27.32,27.45,85800.0
2006-01-06 11:00:00,27.45,27.5,27.39,27.46,62800.0,27.45,27.5,27.39,27.46,62800.0
2006-01-06 11:30:00,27.47,27.5,27.47,27.48,190200.0,27.47,27.5,27.47,27.48,190200.0
2006-01-06 12:00:00,27.49,27.5,27.43,27.48,61200.0,27.49,27.5,27.43,27.48,61200.0
2006-01-06 12:30:00,27.48,27.54,27.43,27.49,59800.0,27.48,27.54,27.43,27.49,59800.0
2006-01-06 13:00:00,27.49,27.56,27.48,27.53,49000.0,27.49,27.56,27.48,27.53,49000.0
2006-01-06 13:30:00,27.52,27.53,27.47,27.52,82000.0,27.52,27.53,27.47,27.52,82000.0
2006-01-06 14:00:00,27.5,27.69,27.5,27.66,158200.0,27.5,27.69,27.5,27.66,158200.0
2006-01-06 14:30:00,27.66,27.95,27.66,27.81,113400.0,27.66,27.95,27.66,27.81,113400.0
2006-01-06 15:00:00,27.81,27.84,27.7,27.71,159600.0,27.81,27.84,27.7,27.71,159600.0
2006-01-06 15:30:00,27.71,27.72,27.61,27.7,255800.0,27.71,27.72,27.61,27.7,255800.0
2006-01-09 09:30:00,27.66,27.68,27.53,27.61,119600.0,27.66,27.68,27.53,27.61,119600.0
2006-01-09 10:00:00,27.61,27.68,27.61,27.65,25600.0,27.61,27.68,27.61,27.65,25600.0
2006-01-09 10:30:00,27.65,27.65,27.54,27.55,96800.0,27.65,27.65,27.54,27.55,96800.0
2006-01-09 11:00:00,27.55,27.59,27.52,27.53,53000.0,27.55,27.59,27.52,27.53,53000.0
2006-01-09 11:30:00,27.53,27.57,27.52,27.56,68200.0,27.53,27.57,27.52,27.56,68200.0
2006-01-09 12:00:00,27.56,27.56,27.41,27.47,46400.0,27.56,27.56,27.41,27.47,46400.0
2006-01-09 12:30:00,27.47,27.5,27.36,27.48,97400.0,27.47,27.5,27.36,27.48,97400.0
2006-01-09 13:00:00,27.5,27.56,27.46,27.5,88200.0,27.5,27.56,27.46,27.5,88200.0
2006-01-09 13:30:00,27.5,27.52,27.43,27.49,68000.0,27.5,27.52,27.43,27.49,68000.0
2006-01-09 14:00:00,27.49,27.5,27.45,27.45,56200.0,27.49,27.5,27.45,27.45,56200.0
2006-01-09 14:30:00,27.45,27.48,27.38,27.42,50800.0,27.45,27.48,27.38,27.42,50800.0
2006-01-09 15:00:00,27.43,27.43,27.34,27.35,83000.0,27.43,27.43,27.34,27.35,83000.0
2006-01-09 15:30:00,27.35,27.39,27.27,27.32,233600.0,27.35,27.39,27.27,27.32,233600.0
2006-01-10 09:30:00,27.33,27.5,27.25,27.32,91800.0,27.33,27.5,27.25,27.32,91800.0
2006-01-10 10:00:00,27.3,27.36,27.15,27.31,79600.0,27.3,27.36,27.15,27.31,79600.0
2006-01-10 10:30:00,27.32,27.4,27.29,27.36,83600.0,27.32,27.4,27.29,27.36,83600.0
2006-01-10 11:00:00,27.36,27.36,27.27,27.28,52400.0,27.36,27.36,27.27,27.28,52400.0
2006-01-10 11:30:00,27.29,27.31,27.25,27.28,99600.0,27.29,27.31,27.25,27.28,99600.0
2006-01-10 12:00:00,27.28,27.28,27.12,27.15,147200.0,27.28,27.28,27.12,27.15,147200.0
2006-01-10 12:30:00,27.15,27.22,27.05,27.2,113800.0,27.15,27.22,27.05,27.2,113800.0
2006-01-10 13:00:00,27.21,27.27,27.04,27.07,126000.0,27.21,27.27,27.04,27.07,126000.0
2006-01-10 13:30:00,27.09,27.2,27.09,27.15,77000.0,27.09,27.2,27.09,27.15,77000.0
2006-01-10 14:00:00,27.15,27.17,27.02,27.06,44200.0,27.15,27.17,27.02,27.06,44200.0
2006-01-10 14:30:00,27.06,27.43,26.96,27.03,112200.0,27.06,27.43,26.96,27.03,112200.0
2006-01-10 15:00:00,27.03,27.17,27.02,27.13,96200.0,27.03,27.17,27.02,27.13,96200.0
2006-01-10 15:30:00,27.13,27.16,26.97,27.0,207200.0,27.13,27.16,26.97,27.0,207200.0
2006-01-11 09:30:00,27.02,27.05,26.95,27.04,73800.0,27.02,27.05,26.95,27.04,73800.0
2006-01-11 10:00:00,27.03,27.1,26.95,27.09,97200.0,27.03,27.1,26.95,27.09,97200.0
2006-01-11 10:30:00,27.09,27.1,27.0,27.08,40200.0,27.09,27.1,27.0,27.08,40200.0
2006-01-11 11:00:00,27.06,27.15,27.02,27.05,58400.0,27.06,27.15,27.02,27.05,58400.0
2006-01-11 11:30:00,27.05,27.1,27.02,27.03,120200.0,27.05,27.1,27.02,27.03,120200.0
2006-01-11 12:00:00,27.03,27.07,27.0,27.04,142000.0,27.03,27.07,27.0,27.04,142000.0
2006-01-11 12:30:00,27.04,27.07,27.02,27.04,55000.0,27.04,27.07,27.02,27.04,55000.0
2006-01-11 13:00:00,27.03,27.07,27.02,27.03,87400.0,27.03,27.07,27.02,27.03,87400.0
2006-01-11 13:30:00,27.04,27.05,26.99,27.02,118000.0,27.04,27.05,26.99,27.02,118000.0
2006-01-11 14:00:00,27.03,27.05,27.0,27.0,46600.0,27.03,27.05,27.0,27.0,46600.0
2006-01-11 14:30:00,27.0,27.04,26.98,27.03,66400.0,27.0,27.04,26.98,27.03,66400.0
2006-01-11 15:00:00,27.04,27.05,26.99,27.01,74000.0,27.04,27.05,26.99,27.01,74000.0
2006-01-11 15:30:00,27.01,27.03,26.97,27.03,179200.0,27.01,27.03,26.97,27.03,179200.0
2006-01-12 09:30:00,27.01,27.08,26.98,27.01,51400.0,27.01,27.08,26.98,27.01,51400.0
2006-01-12 10:00:00,27.01,27.07,27.0,27.07,91200.0,27.01,27.07,27.0,27.07,91200.0
2006-01-12 10:30:00,27.07,27.35,27.07,27.29,181800.0,27.07,27.35,27.07,27.29,181800.0
2006-01-12 11:00:00,27.29,27.36,27.29,27.33,48800.0,27.29,27.36,27.29,27.33,48800.0
2006-01-12 11:30:00,27.31,27.31,27.26,27.26,29400.0,27.31,27.31,27.26,27.26,29400.0
2006-01-12 12:00:00,27.24,27.33,27.24,27.29,118000.0,27.24,27.33,27.24,27.29,118000.0
2006-01-12 12:30:00,27.31,27.32,27.25,27.26,53400.0,27.31,27.32,27.25,27.26,53400.0
2006-01-12 13:00:00,27.25,27.27,27.18,27.21,46200.0,27.25,27.27,27.18,27.21,46200.0
2006-01-12 13:30:00,27.21,27.27,27.18,27.18,40000.0,27.21,27.27,27.18,27.18,40000.0
2006-01-12 14:00:00,27.17,27.17,27.07,27.08,35600.0,27.17,27.17,27.07,27.08,35600.0
2006-01-12 14:30:00,27.08,27.17,27.02,27.1,125000.0,27.08,27.17,27.02,27.1,125000.0
2006-01-12 15:00:00,27.08,27.15,27.0,27.1,92400.0,27.08,27.15,27.0,27.1,92400.0
2006-01-12 15:30:00,27.1,27.13,26.98,27.09,150400.0,27.1,27.13,26.98,27.09,150400.0
2006-01-13 09:30:00,27.13,27.45,27.13,27.37,85000.0,27.13,27.45,27.13,27.37,85000.0
2006-01-13 10:00:00,27.36,27.38,27.28,27.38,39400.0,27.36,27.38,27.28,27.38,39400.0
2006-01-13 10:30:00,27.38,27.38,27.2,27.2,25000.0,27.38,27.38,27.2,27.2,25000.0
2006-01-13 11:00:00,27.21,27.38,27.2,27.36,36000.0,27.21,27.38,27.2,27.36,36000.0
2006-01-13 11:30:00,27.36,27.39,27.33,27.36,16400.0,27.36,27.39,27.33,27.36,16400.0
2006-01-13 12:00:00,27.36,27.37,27.31,27.31,29200.0,27.36,27.37,27.31,27.31,29200.0
2006-01-13 12:30:00,27.32,27.34,27.24,27.34,50200.0,27.32,27.34,27.24,27.34,50200.0
2006-01-13 13:00:00,27.34,27.39,27.31,27.38,20600.0,27.34,27.39,27.31,27.38,20600.0
2006-01-13 13:30:00,27.38,27.38,27.29,27.3,15600.0,27.38,27.38,27.29,27.3,15600.0
2006-01-13 14:00:00,27.3,27.3,27.17,27.18,10200.0,27.3,27.3,27.17,27.18,10200.0
2006-01-13 14:30:00,27.18,27.2,27.14,27.17,58600.0,27.18,27.2,27.14,27.17,58600.0
2006-01-13 15:00:00,27.15,27.16,27.11,27.13,36600.0,27.15,27.16,27.11,27.13,36600.0
2006-01-13 15:30:00,27.13,27.14,27.06,27.14,63200.0,27.13,27.14,27.06,27.14,63200.0
2006-01-17 09:30:00,26.95,26.98,26.67,26.68,87200.0,26.95,26.98,26.67,26.68,87200.0
2006-01-17 10:00:00,26.7,26.77,26.57,26.64,54400.0,26.7,26.77,26.57,26.64,54400.0
2006-01-17 10:30:00,26.65,26.7,26.61,26.65,127200.0,26.65,26.7,26.61,26.65,127200.0
2006-01-17 11:00:00,26.65,26.72,26.56,26.63,103400.0,26.65,26.72,26.56,26.63,103400.0
2006-01-17 11:30:00,26.63,26.68,26.6,26.63,45400.0,26.63,26.68,26.6,26.63,45400.0
2006-01-17 12:00:00,26.63,26.63,26.52,26.58,63200.0,26.63,26.63,26.52,26.58,63200.0
2006-01-17 12:30:00,26.56,26.6,26.52,26.55,42200.0,26.56,26.6,26.52,26.55,42200.0
2006-01-17 13:00:00,26.55,26.57,26.5,26.54,33600.0,26.55,26.57,26.5,26.54,33600.0
2006-01-17 13:30:00,26.53,26.56,26.49,26.5,53200.0,26.53,26.56,26.49,26.5,53200.0
2006-01-17 14:00:00,26.53,26.78,26.5,26.76,160000.0,26.53,26.78,26.5,26.76,160000.0
2006-01-17 14:30:00,26.78,26.83,26.66,26.79,68200.0,26.78,26.83,26.66,26.79,68200.0
2006-01-17 15:00:00,26.8,26.81,26.68,26.75,88400.0,26.8,26.81,26.68,26.75,88400.0
2006-01-17 15:30:00,26.75,26.79,26.69,26.71,143600.0,26.75,26.79,26.69,26.71,143600.0
2006-01-18 09:30:00,26.72,26.88,26.71,26.88,168400.0,26.72,26.88,26.71,26.88,168400.0
2006-01-18 10:00:00,26.82,27.08,26.76,27.06,121600.0,26.82,27.08,26.76,27.06,121600.0
2006-01-18 10:30:00,27.05,27.11,27.03,27.05,89200.0,27.05,27.11,27.03,27.05,89200.0
2006-01-18 11:00:00,27.05,27.05,26.97,27.0,270800.0,27.05,27.05,26.97,27.0,270800.0
2006-01-18 11:30:00,27.0,27.14,27.0,27.11,237800.0,27.0,27.14,27.0,27.11,237800.0
2006-01-18 12:00:00,27.1,27.13,27.04,27.08,59000.0,27.1,27.13,27.04,27.08,59000.0
2006-01-18 12:30:00,27.07,27.1,27.06,27.06,66400.0,27.07,27.1,27.06,27.06,66400.0
2006-01-18 13:00:00,27.07,27.11,27.04,27.09,69800.0,27.07,27.11,27.04,27.09,69800.0
2006-01-18 13:30:00,27.09,27.15,27.07,27.14,63600.0,27.09,27.15,27.07,27.14,63600.0
2006-01-18 14:00:00,27.14,27.28,27.1,27.19,117000.0,27.14,27.28,27.1,27.19,117000.0
2006-01-18 14:30:00,27.17,27.27,27.07,27.18,130200.0,27.17,27.27,27.07,27.18,130200.0
2006-01-18 15:00:00,27.17,27.18,27.08,27.16,178600.0,27.17,27.18,27.08,27.16,178600.0
2006-01-18 15:30:00,27.13,27.15,27.09,27.12,199800.0,27.13,27.15,27.09,27.12,199800.0
2006-01-19 09:30:00,27.36,27.6,27.36,27.44,334400.0,27.36,27.6,27.36,27.44,334400.0
2006-01-19 10:00:00,27.43,27.5,27.31,27.32,172400.0,27.43,27.5,27.31,27.32,172400.0
2006-01-19 10:30:00,27.31,27.4,27.3,27.3,100000.0,27.31,27.4,27.3,27.3,100000.0
2006-01-19 11:00:00,27.33,27.36,27.29,27.35,172800.0,27.33,27.36,27.29,27.35,172800.0
2006-01-19 11:30:00,27.35,27.36,27.32,27.34,77600.0,27.35,27.36,27.32,27.34,77600.0
2006-01-19 12:00:00,27.32,27.38,27.32,27.36,104800.0,27.32,27.38,27.32,27.36,104800.0
2006-01-19 12:30:00,27.37,27.38,27.35,27.36,85000.0,27.37,27.38,27.35,27.36,85000.0
2006-01-19 13:00:00,27.36,27.42,27.35,27.4,117800.0,27.36,27.42,27.35,27.4,117800.0
2006-01-19 13:30:00,27.41,27.52,27.4,27.5,111200.0,27.41,27.52,27.4,27.5,111200.0
2006-01-19 14:00:00,27.51,27.53,27.48,27.5,103400.0,27.51,27.53,27.48,27.5,103400.0
2006-01-19 14:30:00,27.51,27.52,27.48,27.49,135800.0,27.51,27.52,27.48,27.49,135800.0
2006-01-19 15:00:00,27.48,27.48,27.41,27.46,84800.0,27.48,27.48,27.41,27.46,84800.0
2006-01-19 15:30:00,27.46,27.54,27.4,27.4,208400.0,27.46,27.54,27.4,27.4,208400.0
2006-01-20 09:30:00,27.4,27.87,27.4,27.64,125600.0,27.4,27.87,27.4,27.64,125600.0
2006-01-20 10:00:00,27.59,27.73,27.58,27.67,72600.0,27.59,27.73,27.58,27.67,72600.0
2006-01-20 10:30:00,27.7,27.72,27.45,27.56,83400.0,27.7,27.72,27.45,27.56,83400.0
2006-01-20 11:00:00,27.56,27.61,27.43,27.58,95600.0,27.56,27.61,27.43,27.58,95600.0
2006-01-20 11:30:00,27.57,27.64,27.49,27.62,67200.0,27.57,27.64,27.49,27.62,67200.0
2006-01-20 12:00:00,27.62,27.68,27.54,27.54,122800.0,27.62,27.68,27.54,27.54,122800.0
2006-01-20 12:30:00,27.52,27.59,27.49,27.53,119200.0,27.52,27.59,27.49,27.53,119200.0
2006-01-20 13:00:00,27.52,27.53,27.38,27.52,77400.0,27.52,27.53,27.38,27.52,77400.0
2006-01-20 13:30:00,27.53,27.55,27.49,27.54,93000.0,27.53,27.55,27.49,27.54,93000.0
2006-01-20 14:00:00,27.54,27.55,27.47,27.5,73600.0,27.54,27.55,27.47,27.5,73600.0
2006-01-20 14:30:00,27.51,27.54,27.5,27.53,79400.0,27.51,27.54,27.5,27.53,79400.0
2006-01-20 15:00:00,27.53,27.63,27.49,27.59,172600.0,27.53,27.63,27.49,27.59,172600.0
2006-01-20 15:30:00,27.59,27.59,27.44,27.45,158200.0,27.59,27.59,27.44,27.45,158200.0
2006-01-23 09:30:00,27.5,27.67,27.32,27.34,72800.0,27.5,27.67,27.32,27.34,72800.0
2006-01-23 10:00:00,27.34,27.54,27.33,27.4,89000.0,27.34,27.54,27.33,27.4,89000.0
2006-01-23 10:30:00,27.4,27.41,27.35,27.39,26000.0,27.4,27.41,27.35,27.39,26000.0
2006-01-23 11:00:00,27.39,27.41,27.34,27.35,66000.0,27.39,27.41,27.34,27.35,66000.0
2006-01-23 11:30:00,27.36,27.43,27.35,27.39,38400.0,27.36,27.43,27.35,27.39,38400.0
2006-01-23 12:00:00,27.39,27.39,27.32,27.35,28800.0,27.39,27.39,27.32,27.35,28800.0
2006-01-23 12:30:00,27.35,27.46,27.34,27.36,47200.0,27.35,27.46,27.34,27.36,47200.0
2006-01-23 13:00:00,27.36,27.38,27.29,27.36,27000.0,27.36,27.38,27.29,27.36,27000.0
2006-01-23 13:30:00,27.38,27.41,27.31,27.31,26600.0,27.38,27.41,27.31,27.31,26600.0
2006-01-23 14:00:00,27.31,27.35,27.3,27.3,28600.0,27.31,27.35,27.3,27.3,28600.0
2006-01-23 14:30:00,27.3,27.33,27.21,27.32,33600.0,27.3,27.33,27.21,27.32,33600.0
2006-01-23 15:00:00,27.32,27.47,27.28,27.45,70200.0,27.32,27.47,27.28,27.45,70200.0
2006-01-23 15:30:00,27.46,27.46,27.3,27.35,93400.0,27.46,27.46,27.3,27.35,93400.0
2006-01-24 09:30:00,27.3,27.85,27.3,27.82,62800.0,27.3,27.85,27.3,27.82,62800.0
2006-01-24 10:00:00,27.8,27.8,27.54,27.56,93400.0,27.8,27.8,27.54,27.56,93400.0
2006-01-24 10:30:00,27.58,27.75,27.58,27.73,310600.0,27.58,27.75,27.58,27.73,310600.0
2006-01-24 11:00:00,27.73,27.75,27.7,27.74,67000.0,27.73,27.75,27.7,27.74,67000.0
2006-01-24 11:30:00,27.73,27.73,27.6,27.69,72800.0,27.73,27.73,27.6,27.69,72800.0
2006-01-24 12:00:00,27.7,27.75,27.68,27.75,77600.0,27.7,27.75,27.68,27.75,77600.0
2006-01-24 12:30:00,27.75,27.87,27.74,27.82,56800.0,27.75,27.87,27.74,27.82,56800.0
2006-01-24 13:00:00,27.83,27.95,27.8,27.85,280000.0,27.83,27.95,27.8,27.85,280000.0
2006-01-24 13:30:00,27.86,27.98,27.77,27.95,307400.0,27.86,27.98,27.77,27.95,307400.0
2006-01-24 14:00:00,27.93,27.99,27.9,27.95,166200.0,27.93,27.99,27.9,27.95,166200.0
2006-01-24 14:30:00,27.92,28.02,27.91,28.0,159800.0,27.92,28.02,27.91,28.0,159800.0
2006-01-24 15:00:00,28.0,28.05,27.92,28.03,111200.0,28.0,28.05,27.92,28.03,111200.0
2006-01-24 15:30:00,28.03,28.05,28.0,28.03,178400.0,28.03,28.05,28.0,28.03,178400.0
2006-01-25 09:30:00,27.94,27.99,27.71,27.82,1474400.0,27.94,27.99,27.71,27.82,1474400.0
2006-01-25 10:00:00,27.84,27.84,27.53,27.6,272200.0,27.84,27.84,27.53,27.6,272200.0
2006-01-25 10:30:00,27.58,27.79,27.58,27.68,47800.0,27.58,27.79,27.58,27.68,47800.0
2006-01-25 11:00:00,27.65,27.7,27.58,27.64,46600.0,27.65,27.7,27.58,27.64,46600.0
2006-01-25 11:30:00,27.63,27.65,27.45,27.46,50600.0,27.63,27.65,27.45,27.46,50600.0
2006-01-25 12:00:00,27.46,27.58,27.45,27.54,99000.0,27.46,27.58,27.45,27.54,99000.0
2006-01-25 12:30:00,27.53,27.54,27.39,27.4,51400.0,27.53,27.54,27.39,27.4,51400.0
2006-01-25 13:00:00,27.4,27.49,27.4,27.42,47000.0,27.4,27.49,27.4,27.42,47000.0
2006-01-25 13:30:00,27.41,27.43,27.33,27.36,68200.0,27.41,27.43,27.33,27.36,68200.0
2006-01-25 14:00:00,27.35,27.4,27.3,27.3,58600.0,27.35,27.4,27.3,27.3,58600.0
2006-01-25 14:30:00,27.31,27.4,27.25,27.34,96000.0,27.31,27.4,27.25,27.34,96000.0
2006-01-25 15:00:00,27.34,27.38,27.33,27.35,76200.0,27.34,27.38,27.33,27.35,76200.0
2006-01-25 15:30:00,27.35,27.5,27.35,27.45,116600.0,27.35,27.5,27.35,27.45,116600.0
2006-01-26 09:30:00,27.54,27.73,27.54,27.68,124200.0,27.54,27.73,27.54,27.68,124200.0
2006-01-26 10:00:00,27.68,27.71,27.52,27.54,67600.0,27.68,27.71,27.52,27.54,67600.0
2006-01-26 10:30:00,27.52,27.54,27.48,27.52,61000.0,27.52,27.54,27.48,27.52,61000.0
2006-01-26 11:00:00,27.53,27.71,27.43,27.68,53800.0,27.53,27.71,27.43,27.68,53800.0
2006-01-26 11:30:00,27.67,27.78,27.64,27.76,41800.0,27.67,27.78,27.64,27.76,41800.0
2006-01-26 12:00:00,27.77,27.93,27.77,27.91,62600.0,27.77,27.93,27.77,27.91,62600.0
2006-01-26 12:30:00,27.91,27.92,27.85,27.88,46200.0,27.91,27.92,27.85,27.88,46200.0
2006-01-26 13:00:00,27.88,28.04,27.84,27.85,325600.0,27.88,28.04,27.84,27.85,325600.0
2006-01-26 13:30:00,27.84,27.87,27.76,27.8,103600.0,27.84,27.87,27.76,27.8,103600.0
2006-01-26 14:00:00,27.78,27.78,27.67,27.72,76600.0,27.78,27.78,27.67,27.72,76600.0
2006-01-26 14:30:00,27.73,27.74,27.6,27.6,92800.0,27.73,27.74,27.6,27.6,92800.0
2006-01-26 15:00:00,27.6,27.65,27.55,27.58,82800.0,27.6,27.65,27.55,27.58,82800.0
2006-01-26 15:30:00,27.56,27.59,27.48,27.59,151400.0,27.56,27.59,27.48,27.59,151400.0
2006-01-27 09:30:00,27.71,27.8,27.63,27.79,106800.0,27.71,27.8,27.63,27.79,106800.0
2006-01-27 10:00:00,27.8,27.91,27.72,27.74,183000.0,27.8,27.91,27.72,27.74,183000.0
2006-01-27 10:30:00,27.74,27.86,27.68,27.72,85600.0,27.74,27.86,27.68,27.72,85600.0
2006-01-27 11:00:00,27.72,27.74,27.67,27.68,36400.0,27.72,27.74,27.67,27.68,36400.0
2006-01-27 11:30:00,27.68,27.71,27.66,27.71,34600.0,27.68,27.71,27.66,27.71,34600.0
2006-01-27 12:00:00,27.68,27.71,27.64,27.68,41000.0,27.68,27.71,27.64,27.68,41000.0
2006-01-27 12:30:00,27.68,27.68,27.55,27.55,87800.0,27.68,27.68,27.55,27.55,87800.0
2006-01-27 13:00:00,27.56,27.59,27.53,27.53,79200.0,27.56,27.59,27.53,27.53,79200.0
2006-01-27 13:30:00,27.55,27.55,27.45,27.5,53200.0,27.55,27.55,27.45,27.5,53200.0
2006-01-27 14:00:00,27.5,27.61,27.48,27.54,70000.0,27.5,27.61,27.48,27.54,70000.0
2006-01-27 14:30:00,27.54,27.55,27.48,27.48,35800.0,27.54,27.55,27.48,27.48,35800.0
2006-01-27 15:00:00,27.48,27.5,27.44,27.46,105600.0,27.48,27.5,27.44,27.46,105600.0
2006-01-27 15:30:00,27.47,27.57,27.44,27.45,108600.0,27.47,27.57,27.44,27.45,108600.0
2006-01-30 09:30:00,27.6,27.6,27.3,27.49,91000.0,27.6,27.6,27.3,27.49,91000.0
2006-01-30 10:00:00,27.48,27.52,27.44,27.5,36600.0,27.48,27.52,27.44,27.5,36600.0
2006-01-30 10:30:00,27.5,27.61,27.44,27.55,59400.0,27.5,27.61,27.44,27.55,59400.0
2006-01-30 11:00:00,27.54,27.6,27.49,27.6,85600.0,27.54,27.6,27.49,27.6,85600.0
2006-01-30 11:30:00,27.56,27.57,27.43,27.47,343600.0,27.56,27.57,27.43,27.47,343600.0
2006-01-30 12:00:00,27.47,27.5,27.45,27.48,39600.0,27.47,27.5,27.45,27.48,39600.0
2006-01-30 12:30:00,27.48,27.5,27.45,27.45,233800.0,27.48,27.5,27.45,27.45,233800.0
2006-01-30 13:00:00,27.46,27.5,27.46,27.49,37600.0,27.46,27.5,27.46,27.49,37600.0
2006-01-30 13:30:00,27.49,27.5,27.41,27.5,148600.0,27.49,27.5,27.41,27.5,148600.0
2006-01-30 14:00:00,27.48,27.5,27.43,27.49,47000.0,27.48,27.5,27.43,27.49,47000.0
2006-01-30 14:30:00,27.49,27.5,27.43,27.49,58600.0,27.49,27.5,27.43,27.49,58600.0
2006-01-30 15:00:00,27.49,27.59,27.49,27.58,70400.0,27.49,27.59,27.49,27.58,70400.0
2006-01-30 15:30:00,27.55,27.58,27.49,27.52,200400.0,27.55,27.58,27.49,27.52,200400.0
2006-01-31 09:30:00,27.59,27.66,27.45,27.66,76600.0,27.59,27.66,27.45,27.66,76600.0
2006-01-31 10:00:00,27.66,27.66,27.46,27.46,168800.0,27.66,27.66,27.46,27.46,168800.0
2006-01-31 10:30:00,27.49,27.61,27.42,27.54,186600.0,27.49,27.61,27.42,27.54,186600.0
2006-01-31 11:00:00,27.54,27.54,27.43,27.47,40400.0,27.54,27.54,27.43,27.47,40400.0
2006-01-31 11:30:00,27.47,27.5,27.41,27.41,252200.0,27.47,27.5,27.41,27.41,252200.0
2006-01-31 12:00:00,27.42,27.49,27.35,27.37,37400.0,27.42,27.49,27.35,27.37,37400.0
2006-01-31 12:30:00,27.37,27.47,27.32,27.47,44200.0,27.37,27.47,27.32,27.47,44200.0
2006-01-31 13:00:00,27.48,27.5,27.45,27.5,49800.0,27.48,27.5,27.45,27.5,49800.0
2006-01-31 13:30:00,27.5,27.5,27.43,27.5,50400.0,27.5,27.5,27.43,27.5,50400.0
2006-01-31 14:00:00,27.5,27.5,27.45,27.48,62600.0,27.5,27.5,27.45,27.48,62600.0
2006-01-31 14:30:00,27.47,27.5,27.46,27.49,63200.0,27.47,27.5,27.46,27.49,63200.0
2006-01-31 15:00:00,27.5,27.5,27.44,27.48,88600.0,27.5,27.5,27.44,27.48,88600.0
2006-01-31 15:30:00,27.48,27.5,27.35,27.43,168600.0,27.48,27.5,27.35,27.43,168600.0
2006-02-01 09:30:00,27.31,27.38,27.23,27.24,324600.0,27.31,27.38,27.23,27.24,324600.0
2006-02-01 10:00:00,27.23,27.24,27.18,27.22,265600.0,27.23,27.24,27.18,27.22,265600.0
2006-02-01 10:30:00,27.22,27.24,27.16,27.16,162000.0,27.22,27.24,27.16,27.16,162000.0
2006-02-01 11:00:00,27.15,27.18,27.14,27.18,107000.0,27.15,27.18,27.14,27.18,107000.0
2006-02-01 11:30:00,27.18,27.2,27.11,27.11,161400.0,27.18,27.2,27.11,27.11,161400.0
2006-02-01 12:00:00,27.1,27.17,27.1,27.12,61400.0,27.1,27.17,27.1,27.12,61400.0
2006-02-01 12:30:00,27.13,27.13,27.05,27.06,72800.0,27.13,27.13,27.05,27.06,72800.0
2006-02-01 13:00:00,27.05,27.1,27.03,27.07,85200.0,27.05,27.1,27.03,27.07,85200.0
2006-02-01 13:30:00,27.07,27.18,27.04,27.17,134600.0,27.07,27.18,27.04,27.17,134600.0
2006-02-01 14:00:00,27.17,27.18,27.12,27.14,80400.0,27.17,27.18,27.12,27.14,80400.0
2006-02-01 14:30:00,27.16,27.18,27.15,27.17,58800.0,27.16,27.18,27.15,27.17,58800.0
2006-02-01 15:00:00,27.17,27.17,27.08,27.1,106200.0,27.17,27.17,27.08,27.1,106200.0
2006-02-01 15:30:00,27.1,27.13,27.1,27.1,103600.0,27.1,27.13,27.1,27.1,103600.0
2006-02-02 09:30:00,27.0,27.03,26.92,26.99,43200.0,27.0,27.03,26.92,26.99,43200.0
2006-02-02 10:00:00,26.98,27.0,26.9,26.98,78600.0,26.98,27.0,26.9,26.98,78600.0
2006-02-02 10:30:00,26.97,27.0,26.96,26.97,24600.0,26.97,27.0,26.96,26.97,24600.0
2006-02-02 11:00:00,26.98,26.98,26.83,26.84,31600.0,26.98,26.98,26.83,26.84,31600.0
2006-02-02 11:30:00,26.84,27.0,26.84,26.95,32400.0,26.84,27.0,26.84,26.95,32400.0
2006-02-02 12:00:00,26.96,27.0,26.88,26.88,59400.0,26.96,27.0,26.88,26.88,59400.0
2006-02-02 12:30:00,26.88,26.9,26.79,26.81,71200.0,26.88,26.9,26.79,26.81,71200.0
2006-02-02 13:00:00,26.81,26.88,26.81,26.84,23400.0,26.81,26.88,26.81,26.84,23400.0
2006-02-02 13:30:00,26.83,26.9,26.83,26.89,47800.0,26.83,26.9,26.83,26.89,47800.0
2006-02-02 14:00:00,26.9,26.9,26.86,26.87,21400.0,26.9,26.9,26.86,26.87,21400.0
2006-02-02 14:30:00,26.87,26.9,26.85,26.85,44800.0,26.87,26.9,26.85,26.85,44800.0
2006-02-02 15:00:00,26.86,26.9,26.85,26.89,106400.0,26.86,26.9,26.85,26.89,106400.0
2006-02-02 15:30:00,26.89,26.9,26.83,26.88,173400.0,26.89,26.9,26.83,26.88,173400.0
2006-02-03 09:30:00,26.89,26.95,26.82,26.82,53600.0,26.89,26.95,26.82,26.82,53600.0
2006-02-03 10:00:00,26.8,26.93,26.75,26.9,31200.0,26.8,26.93,26.75,26.9,31200.0
2006-02-03 10:30:00,26.9,26.9,26.8,26.82,48200.0,26.9,26.9,26.8,26.82,48200.0
2006-02-03 11:00:00,26.82,26.88,26.78,26.86,77200.0,26.82,26.88,26.78,26.86,77200.0
2006-02-03 11:30:00,26.86,26.92,26.82,26.85,89200.0,26.86,26.92,26.82,26.85,89200.0
2006-02-03 12:00:00,26.86,26.86,26.81,26.86,18000.0,26.86,26.86,26.81,26.86,18000.0
2006-02-03 12:30:00,26.86,26.87,26.84,26.85,28200.0,26.86,26.87,26.84,26.85,28200.0
2006-02-03 13:00:00,26.84,26.85,26.84,26.84,67800.0,26.84,26.85,26.84,26.84,67800.0
2006-02-03 13:30:00,26.84,26.86,26.81,26.84,42400.0,26.84,26.86,26.81,26.84,42400.0
2006-02-03 14:00:00,26.84,26.88,26.81,26.86,36400.0,26.84,26.88,26.81,26.86,36400.0
2006-02-03 14:30:00,26.85,26.9,26.84,26.85,78000.0,26.85,26.9,26.84,26.85,78000.0
2006-02-03 15:00:00,26.84,26.88,26.82,26.85,58200.0,26.84,26.88,26.82,26.85,58200.0
2006-02-03 15:30:00,26.84,26.86,26.83,26.85,95400.0,26.84,26.86,26.83,26.85,95400.0
2006-02-06 09:30:00,26.85,26.85,26.61,26.76,100200.0,26.85,26.85,26.61,26.76,100200.0
2006-02-06 10:00:00,26.77,26.83,26.64,26.7,47600.0,26.77,26.83,26.64,26.7,47600.0
2006-02-06 10:30:00,26.68,26.68,26.59,26.59,51800.0,26.68,26.68,26.59,26.59,51800.0
2006-02-06 11:00:00,26.6,26.66,26.5,26.5,33200.0,26.6,26.66,26.5,26.5,33200.0
2006-02-06 11:30:00,26.51,26.56,26.39,26.46,105200.0,26.51,26.56,26.39,26.46,105200.0
2006-02-06 12:00:00,26.47,26.63,26.46,26.63,18600.0,26.47,26.63,26.46,26.63,18600.0
2006-02-06 12:30:00,26.63,26.67,26.61,26.64,17000.0,26.63,26.67,26.61,26.64,17000.0
2006-02-06 13:00:00,26.65,26.66,26.63,26.64,96200.0,26.65,26.66,26.63,26.64,96200.0
2006-02-06 13:30:00,26.64,26.65,26.59,26.61,36600.0,26.64,26.65,26.59,26.61,36600.0
2006-02-06 14:00:00,26.61,27.0,26.59,26.93,229800.0,26.61,27.0,26.59,26.93,229800.0
2006-02-06 14:30:00,26.93,27.28,26.85,27.27,1605400.0,26.93,27.28,26.85,27.27,1605400.0
2006-02-06 15:00:00,27.28,28.13,27.28,28.01,1970000.0,27.28,28.13,27.28,28.01,1970000.0
2006-02-06 15:30:00,28.01,29.0,28.01,28.6,3051200.0,28.01,29.0,28.01,28.6,3051200.0
2006-02-07 09:30:00,28.6,28.6,28.03,28.35,1027400.0,28.6,28.6,28.03,28.35,1027400.0
2006-02-07 10:00:00,28.34,28.36,28.18,28.31,667000.0,28.34,28.36,28.18,28.31,667000.0
2006-02-07 10:30:00,28.3,28.34,28.22,28.29,351400.0,28.3,28.34,28.22,28.29,351400.0
2006-02-07 11:00:00,28.28,28.33,28.22,28.24,276000.0,28.28,28.33,28.22,28.24,276000.0
2006-02-07 11:30:00,28.24,28.24,27.79,27.82,559200.0,28.24,28.24,27.79,27.82,559200.0
2006-02-07 12:00:00,27.84,27.92,27.46,27.53,351600.0,27.84,27.92,27.46,27.53,351600.0
2006-02-07 12:30:00,27.53,27.59,27.14,27.21,320800.0,27.53,27.59,27.14,27.21,320800.0
2006-02-07 13:00:00,27.22,27.7,27.15,27.7,255200.0,27.22,27.7,27.15,27.7,255200.0
2006-02-07 13:30:00,27.73,27.73,27.5,27.55,109800.0,27.73,27.73,27.5,27.55,109800.0
2006-02-07 14:00:00,27.55,27.55,27.4,27.43,70200.0,27.55,27.55,27.4,27.43,70200.0
2006-02-07 14:30:00,27.4,27.5,27.31,27.5,167000.0,27.4,27.5,27.31,27.5,167000.0
2006-02-07 15:00:00,27.5,28.0,27.49,27.65,199600.0,27.5,28.0,27.49,27.65,199600.0
2006-02-07 15:30:00,27.66,27.78,27.58,27.64,238600.0,27.66,27.78,27.58,27.64,238600.0
2006-02-08 09:30:00,27.99,27.99,27.52,27.62,96200.0,27.99,27.99,27.52,27.62,96200.0
2006-02-08 10:00:00,27.59,27.9,27.59,27.82,43400.0,27.59,27.9,27.59,27.82,43400.0
2006-02-08 10:30:00,27.81,27.81,27.52,27.57,94400.0,27.81,27.81,27.52,27.57,94400.0
2006-02-08 11:00:00,27.58,27.69,27.53,27.68,39600.0,27.58,27.69,27.53,27.68,39600.0
2006-02-08 11:30:00,27.67,27.67,27.52,27.6,93400.0,27.67,27.67,27.52,27.6,93400.0
2006-02-08 12:00:00,27.56,27.69,27.53,27.62,44400.0,27.56,27.69,27.53,27.62,44400.0
2006-02-08 12:30:00,27.62,27.81,27.58,27.81,50200.0,27.62,27.81,27.58,27.81,50200.0
2006-02-08 13:00:00,27.81,27.84,27.57,27.57,35600.0,27.81,27.84,27.57,27.57,35600.0
2006-02-08 13:30:00,27.57,27.61,27.53,27.6,54200.0,27.57,27.61,27.53,27.6,54200.0
2006-02-08 14:00:00,27.6,27.64,27.57,27.59,42400.0,27.6,27.64,27.57,27.59,42400.0
2006-02-08 14:30:00,27.6,27.8,27.57,27.69,92000.0,27.6,27.8,27.57,27.69,92000.0
2006-02-08 15:00:00,27.68,27.7,27.57,27.59,59200.0,27.68,27.7,27.57,27.59,59200.0
2006-02-08 15:30:00,27.6,27.66,27.58,27.61,126200.0,27.6,27.66,27.58,27.61,126200.0
2006-02-09 09:30:00,27.62,28.06,27.62,27.84,36600.0,27.62,28.06,27.62,27.84,36600.0
2006-02-09 10:00:00,27.84,27.97,27.82,27.96,18200.0,27.84,27.97,27.82,27.96,18200.0
2006-02-09 10:30:00,27.96,27.96,27.76,27.8,25800.0,27.96,27.96,27.76,27.8,25800.0
2006-02-09 11:00:00,27.8,27.86,27.74,27.78,102400.0,27.8,27.86,27.74,27.78,102400.0
2006-02-09 11:30:00,27.77,27.79,27.72,27.72,86800.0,27.77,27.79,27.72,27.72,86800.0
2006-02-09 12:00:00,27.7,27.85,27.7,27.8,32800.0,27.7,27.85,27.7,27.8,32800.0
2006-02-09 12:30:00,27.8,27.83,27.78,27.78,42600.0,27.8,27.83,27.78,27.78,42600.0
2006-02-09 13:00:00,27.78,27.85,27.78,27.83,32800.0,27.78,27.85,27.78,27.83,32800.0
2006-02-09 13:30:00,27.81,27.87,27.79,27.84,13400.0,27.81,27.87,27.79,27.84,13400.0
2006-02-09 14:00:00,27.83,27.85,27.78,27.8,79400.0,27.83,27.85,27.78,27.8,79400.0
2006-02-09 14:30:00,27.8,27.85,27.78,27.81,63400.0,27.8,27.85,27.78,27.81,63400.0
2006-02-09 15:00:00,27.82,27.86,27.78,27.81,83800.0,27.82,27.86,27.78,27.81,83800.0
2006-02-09 15:30:00,27.81,27.84,27.78,27.83,203400.0,27.81,27.84,27.78,27.83,203400.0
2006-02-10 09:30:00,27.9,27.9,27.5,27.55,50000.0,27.9,27.9,27.5,27.55,50000.0
2006-02-10 10:00:00,27.56,27.64,27.53,27.61,53200.0,27.56,27.64,27.53,27.61,53200.0
2006-02-10 10:30:00,27.59,27.67,27.53,27.63,52000.0,27.59,27.67,27.53,27.63,52000.0
2006-02-10 11:00:00,27.61,27.61,27.53,27.55,44200.0,27.61,27.61,27.53,27.55,44200.0
2006-02-10 11:30:00,27.54,27.55,27.5,27.54,124800.0,27.54,27.55,27.5,27.54,124800.0
2006-02-10 12:00:00,27.54,27.55,27.5,27.5,103400.0,27.54,27.55,27.5,27.5,103400.0
2006-02-10 12:30:00,27.47,27.54,27.45,27.52,48000.0,27.47,27.54,27.45,27.52,48000.0
2006-02-10 13:00:00,27.55,27.55,27.48,27.5,41000.0,27.55,27.55,27.48,27.5,41000.0
2006-02-10 13:30:00,27.49,27.53,27.49,27.51,145600.0,27.49,27.53,27.49,27.51,145600.0
2006-02-10 14:00:00,27.51,27.56,27.5,27.51,58800.0,27.51,27.56,27.5,27.51,58800.0
2006-02-10 14:30:00,27.51,27.55,27.5,27.51,16400.0,27.51,27.55,27.5,27.51,16400.0
2006-02-10 15:00:00,27.5,27.65,27.5,27.65,77600.0,27.5,27.65,27.5,27.65,77600.0
2006-02-10 15:30:00,27.65,27.68,27.6,27.63,64800.0,27.65,27.68,27.6,27.63,64800.0
2006-02-13 09:30:00,27.78,27.82,27.46,27.46,64000.0,27.78,27.82,27.46,27.46,64000.0
2006-02-13 10:00:00,27.46,27.55,27.44,27.55,54400.0,27.46,27.55,27.44,27.55,54400.0
2006-02-13 10:30:00,27.55,27.59,27.53,27.55,79000.0,27.55,27.59,27.53,27.55,79000.0
2006-02-13 11:00:00,27.57,27.67,27.57,27.62,26000.0,27.57,27.67,27.57,27.62,26000.0
2006-02-13 11:30:00,27.66,27.67,27.62,27.65,10000.0,27.66,27.67,27.62,27.65,10000.0
2006-02-13 12:00:00,27.63,27.63,27.58,27.6,60400.0,27.63,27.63,27.58,27.6,60400.0
2006-02-13 12:30:00,27.61,27.62,27.57,27.61,13200.0,27.61,27.62,27.57,27.61,13200.0
2006-02-13 13:00:00,27.61,27.63,27.58,27.58,10600.0,27.61,27.63,27.58,27.58,10600.0
2006-02-13 13:30:00,27.58,27.59,27.54,27.56,19200.0,27.58,27.59,27.54,27.56,19200.0
2006-02-13 14:00:00,27.56,27.61,27.56,27.58,46000.0,27.56,27.61,27.56,27.58,46000.0
2006-02-13 14:30:00,27.58,27.6,27.54,27.58,60800.0,27.58,27.6,27.54,27.58,60800.0
2006-02-13 15:00:00,27.58,27.65,27.58,27.64,87600.0,27.58,27.65,27.58,27.64,87600.0
2006-02-13 15:30:00,27.65,27.72,27.63,27.71,151200.0,27.65,27.72,27.63,27.71,151200.0
2006-02-14 09:30:00,27.73,27.88,27.71,27.72,86200.0,27.73,27.88,27.71,27.72,86200.0
2006-02-14 10:00:00,27.73,27.75,27.57,27.65,245200.0,27.73,27.75,27.57,27.65,245200.0
2006-02-14 10:30:00,27.65,27.65,27.58,27.6,91000.0,27.65,27.65,27.58,27.6,91000.0
2006-02-14 11:00:00,27.6,27.65,27.58,27.6,100800.0,27.6,27.65,27.58,27.6,100800.0
2006-02-14 11:30:00,27.59,27.65,27.55,27.65,89200.0,27.59,27.65,27.55,27.65,89200.0
2006-02-14 12:00:00,27.65,27.7,27.64,27.66,40000.0,27.65,27.7,27.64,27.66,40000.0
2006-02-14 12:30:00,27.65,27.7,27.64,27.67,70000.0,27.65,27.7,27.64,27.67,70000.0
2006-02-14 13:00:00,27.66,27.68,27.63,27.65,56000.0,27.66,27.68,27.63,27.65,56000.0
2006-02-14 13:30:00,27.66,27.67,27.57,27.57,73800.0,27.66,27.67,27.57,27.57,73800.0
2006-02-14 14:00:00,27.57,27.65,27.57,27.65,75800.0,27.57,27.65,27.57,27.65,75800.0
2006-02-14 14:30:00,27.65,27.65,27.59,27.6,176400.0,27.65,27.65,27.59,27.6,176400.0
2006-02-14 15:00:00,27.61,27.7,27.53,27.65,107800.0,27.61,27.7,27.53,27.65,107800.0
2006-02-14 15:30:00,27.65,27.71,27.63,27.69,214600.0,27.65,27.71,27.63,27.69,214600.0
2006-02-15 09:30:00,28.8,29.38,28.75,29.29,688400.0,28.8,29.38,28.75,29.29,688400.0
2006-02-15 10:00:00,29.28,29.8,29.09,29.71,991400.0,29.28,29.8,29.09,29.71,991400.0
2006-02-15 10:30:00,29.71,29.72,29.31,29.5,530800.0,29.71,29.72,29.31,29.5,530800.0
2006-02-15 11:00:00,29.5,29.56,29.36,29.4,397800.0,29.5,29.56,29.36,29.4,397800.0
2006-02-15 11:30:00,29.4,29.73,29.4,29.65,479400.0,29.4,29.73,29.4,29.65,479400.0
2006-02-15 12:00:00,29.65,29.68,29.57,29.6,285800.0,29.65,29.68,29.57,29.6,285800.0
2006-02-15 12:30:00,29.61,29.68,29.55,29.64,153400.0,29.61,29.68,29.55,29.64,153400.0
2006-02-15 13:00:00,29.63,29.85,29.59,29.85,232400.0,29.63,29.85,29.59,29.85,232400.0
2006-02-15 13:30:00,29.86,29.95,29.76,29.78,157600.0,29.86,29.95,29.76,29.78,157600.0
2006-02-15 14:00:00,29.79,29.97,29.76,29.89,123600.0,29.79,29.97,29.76,29.89,123600.0
2006-02-15 14:30:00,29.89,29.9,29.58,29.75,154400.0,29.89,29.9,29.58,29.75,154400.0
2006-02-15 15:00:00,29.75,29.86,29.69,29.83,258400.0,29.75,29.86,29.69,29.83,258400.0
2006-02-15 15:30:00,29.83,29.85,29.61,29.61,267200.0,29.83,29.85,29.61,29.61,267200.0
2006-02-16 09:30:00,29.61,29.62,29.35,29.45,135400.0,29.61,29.62,29.35,29.45,135400.0
2006-02-16 10:00:00,29.47,29.57,29.43,29.53,178000.0,29.47,29.57,29.43,29.53,178000.0
2006-02-16 10:30:00,29.53,29.58,29.36,29.39,123200.0,29.53,29.58,29.36,29.39,123200.0
2006-02-16 11:00:00,29.37,29.41,29.14,29.36,114400.0,29.37,29.41,29.14,29.36,114400.0
2006-02-16 11:30:00,29.36,29.5,29.36,29.45,120200.0,29.36,29.5,29.36,29.45,120200.0
2006-02-16 12:00:00,29.46,29.5,29.46,29.49,48800.0,29.46,29.5,29.46,29.49,48800.0
2006-02-16 12:30:00,29.48,29.51,29.36,29.44,91800.0,29.48,29.51,29.36,29.44,91800.0
2006-02-16 13:00:00,29.45,29.47,29.42,29.45,108000.0,29.45,29.47,29.42,29.45,108000.0
2006-02-16 13:30:00,29.45,29.48,29.42,29.45,112000.0,29.45,29.48,29.42,29.45,112000.0
2006-02-16 14:00:00,29.43,29.45,29.38,29.42,39200.0,29.43,29.45,29.38,29.42,39200.0
2006-02-16 14:30:00,29.42,29.45,29.41,29.45,45400.0,29.42,29.45,29.41,29.45,45400.0
2006-02-16 15:00:00,29.44,29.47,29.42,29.47,79400.0,29.44,29.47,29.42,29.47,79400.0
2006-02-16 15:30:00,29.47,29.57,29.47,29.56,199200.0,29.47,29.57,29.47,29.56,199200.0
2006-02-17 09:30:00,29.04,29.48,29.04,29.48,230600.0,29.04,29.48,29.04,29.48,230600.0
2006-02-17 10:00:00,29.42,29.5,29.4,29.43,69400.0,29.42,29.5,29.4,29.43,69400.0
2006-02-17 10:30:00,29.43,29.53,29.43,29.5,227600.0,29.43,29.53,29.43,29.5,227600.0
2006-02-17 11:00:00,29.49,29.5,29.33,29.44,192800.0,29.49,29.5,29.33,29.44,192800.0
2006-02-17 11:30:00,29.44,29.45,29.34,29.36,75400.0,29.44,29.45,29.34,29.36,75400.0
2006-02-17 12:00:00,29.36,29.43,29.32,29.43,121000.0,29.36,29.43,29.32,29.43,121000.0
2006-02-17 12:30:00,29.4,29.45,29.39,29.39,52800.0,29.4,29.45,29.39,29.39,52800.0
2006-02-17 13:00:00,29.39,29.44,29.28,29.42,88000.0,29.39,29.44,29.28,29.42,88000.0
2006-02-17 13:30:00,29.42,29.45,29.41,29.44,70800.0,29.42,29.45,29.41,29.44,70800.0
2006-02-17 14:00:00,29.46,29.48,29.43,29.45,53200.0,29.46,29.48,29.43,29.45,53200.0
2006-02-17 14:30:00,29.45,29.47,29.43,29.45,39800.0,29.45,29.47,29.43,29.45,39800.0
2006-02-17 15:00:00,29.45,29.47,29.39,29.4,42000.0,29.45,29.47,29.39,29.4,42000.0
2006-02-17 15:30:00,29.38,29.42,29.38,29.4,123200.0,29.38,29.42,29.38,29.4,123200.0
2006-02-21 09:30:00,29.5,29.83,29.48,29.59,138800.0,29.5,29.83,29.48,29.59,138800.0
2006-02-21 10:00:00,29.59,29.7,29.5,29.68,193400.0,29.59,29.7,29.5,29.68,193400.0
2006-02-21 10:30:00,29.68,29.68,29.54,29.55,54400.0,29.68,29.68,29.54,29.55,54400.0
2006-02-21 11:00:00,29.54,29.6,29.53,29.54,83800.0,29.54,29.6,29.53,29.54,83800.0
2006-02-21 11:30:00,29.54,29.58,29.51,29.52,49400.0,29.54,29.58,29.51,29.52,49400.0
2006-02-21 12:00:00,29.52,29.55,29.5,29.53,61800.0,29.52,29.55,29.5,29.53,61800.0
2006-02-21 12:30:00,29.53,29.53,29.46,29.5,119400.0,29.53,29.53,29.46,29.5,119400.0
2006-02-21 13:00:00,29.5,29.61,29.5,29.56,93600.0,29.5,29.61,29.5,29.56,93600.0
2006-02-21 13:30:00,29.56,29.58,29.5,29.54,33800.0,29.56,29.58,29.5,29.54,33800.0
2006-02-21 14:00:00,29.53,29.65,29.36,29.36,66800.0,29.53,29.65,29.36,29.36,66800.0
2006-02-21 14:30:00,29.38,29.38,29.25,29.27,40200.0,29.38,29.38,29.25,29.27,40200.0
2006-02-21 15:00:00,29.28,29.54,29.25,29.53,165000.0,29.28,29.54,29.25,29.53,165000.0
2006-02-21 15:30:00,29.53,29.53,29.46,29.49,311600.0,29.53,29.53,29.46,29.49,311600.0
2006-02-22 09:30:00,29.26,29.64,29.26,29.56,71200.0,29.26,29.64,29.26,29.56,71200.0
2006-02-22 10:00:00,29.56,29.58,29.46,29.54,34400.0,29.56,29.58,29.46,29.54,34400.0
2006-02-22 10:30:00,29.54,29.54,29.49,29.51,32800.0,29.54,29.54,29.49,29.51,32800.0
2006-02-22 11:00:00,29.51,29.53,29.48,29.53,90400.0,29.51,29.53,29.48,29.53,90400.0
2006-02-22 11:30:00,29.52,29.53,29.47,29.5,173000.0,29.52,29.53,29.47,29.5,173000.0
2006-02-22 12:00:00,29.48,29.5,29.43,29.5,51400.0,29.48,29.5,29.43,29.5,51400.0
2006-02-22 12:30:00,29.5,29.58,29.49,29.49,98600.0,29.5,29.58,29.49,29.49,98600.0
2006-02-22 13:00:00,29.48,29.51,29.46,29.5,33600.0,29.48,29.51,29.46,29.5,33600.0
2006-02-22 13:30:00,29.5,29.5,29.46,29.48,24200.0,29.5,29.5,29.46,29.48,24200.0
2006-02-22 14:00:00,29.48,29.5,29.45,29.45,40600.0,29.48,29.5,29.45,29.45,40600.0
2006-02-22 14:30:00,29.45,29.45,29.25,29.27,92400.0,29.45,29.45,29.25,29.27,92400.0
2006-02-22 15:00:00,29.27,29.43,29.25,29.38,111400.0,29.27,29.43,29.25,29.38,111400.0
2006-02-22 15:30:00,29.38,29.45,29.38,29.44,200400.0,29.38,29.45,29.38,29.44,200400.0
2006-02-23 09:30:00,29.45,29.48,29.25,29.28,47000.0,29.45,29.48,29.25,29.28,47000.0
2006-02-23 10:00:00,29.25,29.33,29.25,29.29,37200.0,29.25,29.33,29.25,29.29,37200.0
2006-02-23 10:30:00,29.3,29.34,29.27,29.32,18400.0,29.3,29.34,29.27,29.32,18400.0
2006-02-23 11:00:00,29.31,29.32,29.28,29.3,27000.0,29.31,29.32,29.28,29.3,27000.0
2006-02-23 11:30:00,29.34,29.36,29.33,29.36,20600.0,29.34,29.36,29.33,29.36,20600.0
2006-02-23 12:00:00,29.35,29.38,29.34,29.36,21200.0,29.35,29.38,29.34,29.36,21200.0
2006-02-23 12:30:00,29.38,29.38,29.3,29.33,30200.0,29.38,29.38,29.3,29.33,30200.0
2006-02-23 13:00:00,29.33,29.37,29.33,29.37,35800.0,29.33,29.37,29.33,29.37,35800.0
2006-02-23 13:30:00,29.37,29.41,29.35,29.41,72400.0,29.37,29.41,29.35,29.41,72400.0
2006-02-23 14:00:00,29.4,29.48,29.36,29.36,97800.0,29.4,29.48,29.36,29.36,97800.0
2006-02-23 14:30:00,29.33,29.39,29.31,29.35,29200.0,29.33,29.39,29.31,29.35,29200.0
2006-02-23 15:00:00,29.32,29.35,29.25,29.35,70000.0,29.32,29.35,29.25,29.35,70000.0
2006-02-23 15:30:00,29.34,29.38,29.34,29.38,120400.0,29.34,29.38,29.34,29.38,120400.0
2006-02-24 09:30:00,29.42,29.6,29.42,29.48,46800.0,29.42,29.6,29.42,29.48,46800.0
2006-02-24 10:00:00,29.48,29.54,29.35,29.39,63800.0,29.48,29.54,29.35,29.39,63800.0
2006-02-24 10:30:00,29.39,29.48,29.26,29.46,40400.0,29.39,29.48,29.26,29.46,40400.0
2006-02-24 11:00:00,29.46,29.49,29.41,29.41,31200.0,29.46,29.49,29.41,29.41,31200.0
2006-02-24 11:30:00,29.41,29.41,29.33,29.39,57800.0,29.41,29.41,29.33,29.39,57800.0
2006-02-24 12:00:00,29.41,29.46,29.39,29.41,47200.0,29.41,29.46,29.39,29.41,47200.0
2006-02-24 12:30:00,29.39,29.48,29.38,29.48,53800.0,29.39,29.48,29.38,29.48,53800.0
2006-02-24 13:00:00,29.49,29.5,29.41,29.43,28000.0,29.49,29.5,29.41,29.43,28000.0
2006-02-24 13:30:00,29.43,29.44,29.41,29.42,53000.0,29.43,29.44,29.41,29.42,53000.0
2006-02-24 14:00:00,29.43,29.45,29.42,29.44,43000.0,29.43,29.45,29.42,29.44,43000.0
2006-02-24 14:30:00,29.43,29.5,29.43,29.5,127400.0,29.43,29.5,29.43,29.5,127400.0
2006-02-24 15:00:00,29.5,29.55,29.48,29.52,117600.0,29.5,29.55,29.48,29.52,117600.0
2006-02-24 15:30:00,29.52,29.58,29.49,29.57,114000.0,29.52,29.58,29.49,29.57,114000.0
2006-02-27 09:30:00,29.49,29.6,29.4,29.41,69400.0,29.49,29.6,29.4,29.41,69400.0
2006-02-27 10:00:00,29.41,29.44,29.27,29.35,65200.0,29.41,29.44,29.27,29.35,65200.0
2006-02-27 10:30:00,29.35,29.38,29.27,29.36,71200.0,29.35,29.38,29.27,29.36,71200.0
2006-02-27 11:00:00,29.34,29.38,29.33,29.36,40000.0,29.34,29.38,29.33,29.36,40000.0
2006-02-27 11:30:00,29.36,29.42,29.35,29.41,19400.0,29.36,29.42,29.35,29.41,19400.0
2006-02-27 12:00:00,29.39,29.48,29.36,29.47,26400.0,29.39,29.48,29.36,29.47,26400.0
2006-02-27 12:30:00,29.48,29.62,29.45,29.48,51000.0,29.48,29.62,29.45,29.48,51000.0
2006-02-27 13:00:00,29.48,29.49,29.36,29.38,19800.0,29.48,29.49,29.36,29.38,19800.0
2006-02-27 13:30:00,29.39,29.41,29.35,29.36,102200.0,29.39,29.41,29.35,29.36,102200.0
2006-02-27 14:00:00,29.36,29.41,29.35,29.39,84000.0,29.36,29.41,29.35,29.39,84000.0
2006-02-27 14:30:00,29.39,29.48,29.38,29.47,71200.0,29.39,29.48,29.38,29.47,71200.0
2006-02-27 15:00:00,29.47,29.49,29.38,29.46,29600.0,29.47,29.49,29.38,29.46,29600.0
2006-02-27 15:30:00,29.45,29.54,29.43,29.5,120800.0,29.45,29.54,29.43,29.5,120800.0
2006-02-28 09:30:00,29.5,29.55,29.25,29.28,68000.0,29.5,29.55,29.25,29.28,68000.0
2006-02-28 10:00:00,29.28,29.32,29.25,29.25,162000.0,29.28,29.32,29.25,29.25,162000.0
2006-02-28 10:30:00,29.25,29.27,29.25,29.25,119000.0,29.25,29.27,29.25,29.25,119000.0
2006-02-28 11:00:00,29.26,29.27,29.14,29.16,59200.0,29.26,29.27,29.14,29.16,59200.0
2006-02-28 11:30:00,29.16,29.16,29.1,29.11,43200.0,29.16,29.16,29.1,29.11,43200.0
2006-02-28 12:00:00,29.11,29.13,29.07,29.12,87200.0,29.11,29.13,29.07,29.12,87200.0
2006-02-28 12:30:00,29.12,29.14,29.11,29.13,95200.0,29.12,29.14,29.11,29.13,95200.0
2006-02-28 13:00:00,29.13,29.14,29.11,29.12,31400.0,29.13,29.14,29.11,29.12,31400.0
2006-02-28 13:30:00,29.13,29.16,29.11,29.16,139600.0,29.13,29.16,29.11,29.16,139600.0
2006-02-28 14:00:00,29.15,29.16,29.1,29.11,48200.0,29.15,29.16,29.1,29.11,48200.0
2006-02-28 14:30:00,29.11,29.13,29.11,29.13,121400.0,29.11,29.13,29.11,29.13,121400.0
2006-02-28 15:00:00,29.13,29.15,29.11,29.15,120200.0,29.13,29.15,29.11,29.15,120200.0
2006-02-28 15:30:00,29.15,29.16,29.11,29.16,119400.0,29.15,29.16,29.11,29.16,119400.0
2006-03-01 09:30:00,29.22,29.22,29.03,29.03,86400.0,29.22,29.22,29.03,29.03,86400.0
2006-03-01 10:00:00,29.03,29.03,28.95,28.98,124200.0,29.03,29.03,28.95,28.98,124200.0
2006-03-01 10:30:00,28.99,29.13,28.99,29.04,70200.0,28.99,29.13,28.99,29.04,70200.0
2006-03-01 11:00:00,29.04,29.1,29.03,29.04,123400.0,29.04,29.1,29.03,29.04,123400.0
2006-03-01 11:30:00,29.04,29.05,29.01,29.05,128400.0,29.04,29.05,29.01,29.05,128400.0
2006-03-01 12:00:00,29.05,29.17,29.01,29.17,44000.0,29.05,29.17,29.01,29.17,44000.0
2006-03-01 12:30:00,29.17,29.17,29.13,29.14,17600.0,29.17,29.17,29.13,29.14,17600.0
2006-03-01 13:00:00,29.14,29.15,29.08,29.09,44200.0,29.14,29.15,29.08,29.09,44200.0
2006-03-01 13:30:00,29.09,29.18,29.08,29.15,61200.0,29.09,29.18,29.08,29.15,61200.0
2006-03-01 14:00:00,29.15,29.18,29.14,29.18,54600.0,29.15,29.18,29.14,29.18,54600.0
2006-03-01 14:30:00,29.18,29.2,29.15,29.15,39200.0,29.18,29.2,29.15,29.15,39200.0
2006-03-01 15:00:00,29.15,29.15,29.08,29.09,52800.0,29.15,29.15,29.08,29.09,52800.0
2006-03-01 15:30:00,29.09,29.13,29.07,29.09,109400.0,29.09,29.13,29.07,29.09,109400.0
2006-03-02 09:30:00,29.09,29.29,29.06,29.09,44800.0,29.09,29.29,29.06,29.09,44800.0
2006-03-02 10:00:00,29.09,29.15,29.01,29.08,87200.0,29.09,29.15,29.01,29.08,87200.0
2006-03-02 10:30:00,29.09,29.18,29.09,29.15,99000.0,29.09,29.18,29.09,29.15,99000.0
2006-03-02 11:00:00,29.15,29.18,29.11,29.17,104200.0,29.15,29.18,29.11,29.17,104200.0
2006-03-02 11:30:00,29.17,29.25,29.1,29.23,68400.0,29.17,29.25,29.1,29.23,68400.0
2006-03-02 12:00:00,29.25,29.27,29.05,29.05,32800.0,29.25,29.27,29.05,29.05,32800.0
2006-03-02 12:30:00,29.03,29.13,29.0,29.13,25800.0,29.03,29.13,29.0,29.13,25800.0
2006-03-02 13:00:00,29.15,29.18,29.12,29.13,103000.0,29.15,29.18,29.12,29.13,103000.0
2006-03-02 13:30:00,29.13,29.14,29.06,29.1,48200.0,29.13,29.14,29.06,29.1,48200.0
2006-03-02 14:00:00,29.1,29.1,28.96,29.0,24800.0,29.1,29.1,28.96,29.0,24800.0
2006-03-02 14:30:00,29.0,29.1,28.99,29.09,91600.0,29.0,29.1,28.99,29.09,91600.0
2006-03-02 15:00:00,29.08,29.17,29.08,29.16,54400.0,29.08,29.17,29.08,29.16,54400.0
2006-03-02 15:30:00,29.16,29.17,29.08,29.15,79000.0,29.16,29.17,29.08,29.15,79000.0
2006-03-03 09:30:00,29.18,29.18,29.08,29.16,51800.0,29.18,29.18,29.08,29.16,51800.0
2006-03-03 10:00:00,29.16,29.43,29.15,29.38,63800.0,29.16,29.43,29.15,29.38,63800.0
2006-03-03 10:30:00,29.4,29.41,29.24,29.25,51800.0,29.4,29.41,29.24,29.25,51800.0
2006-03-03 11:00:00,29.25,29.37,29.23,29.34,69200.0,29.25,29.37,29.23,29.34,69200.0
2006-03-03 11:30:00,29.34,29.36,29.28,29.28,143400.0,29.34,29.36,29.28,29.28,143400.0
2006-03-03 12:00:00,29.28,29.39,29.28,29.36,40800.0,29.28,29.39,29.28,29.36,40800.0
2006-03-03 12:30:00,29.4,29.54,29.39,29.5,44600.0,29.4,29.54,29.39,29.5,44600.0
2006-03-03 13:00:00,29.5,29.55,29.48,29.55,253000.0,29.5,29.55,29.48,29.55,253000.0
2006-03-03 13:30:00,29.55,29.63,29.51,29.61,67400.0,29.55,29.63,29.51,29.61,67400.0
2006-03-03 14:00:00,29.61,29.61,29.53,29.55,28400.0,29.61,29.61,29.53,29.55,28400.0
2006-03-03 14:30:00,29.55,29.56,29.51,29.52,38800.0,29.55,29.56,29.51,29.52,38800.0
2006-03-03 15:00:00,29.51,29.51,29.25,29.34,61000.0,29.51,29.51,29.25,29.34,61000.0
2006-03-03 15:30:00,29.32,29.32,29.24,29.25,94400.0,29.32,29.32,29.24,29.25,94400.0
2006-03-06 09:30:00,29.26,29.29,29.1,29.13,60400.0,29.26,29.29,29.1,29.13,60400.0
2006-03-06 10:00:00,29.13,29.33,29.13,29.31,162000.0,29.13,29.33,29.13,29.31,162000.0
2006-03-06 10:30:00,29.29,29.31,29.23,29.28,32800.0,29.29,29.31,29.23,29.28,32800.0
2006-03-06 11:00:00,29.28,29.33,29.26,29.28,86200.0,29.28,29.33,29.26,29.28,86200.0
2006-03-06 11:30:00,29.28,29.33,29.27,29.28,75800.0,29.28,29.33,29.27,29.28,75800.0
2006-03-06 12:00:00,29.28,29.29,29.26,29.27,44200.0,29.28,29.29,29.26,29.27,44200.0
2006-03-06 12:30:00,29.27,29.29,29.27,29.27,30600.0,29.27,29.29,29.27,29.27,30600.0
2006-03-06 13:00:00,29.27,29.29,29.25,29.25,391000.0,29.27,29.29,29.25,29.25,391000.0
2006-03-06 13:30:00,29.25,29.27,29.2,29.22,94600.0,29.25,29.27,29.2,29.22,94600.0
2006-03-06 14:00:00,29.21,29.26,29.21,29.25,159200.0,29.21,29.26,29.21,29.25,159200.0
2006-03-06 14:30:00,29.25,29.28,28.75,28.86,249600.0,29.25,29.28,28.75,28.86,249600.0
2006-03-06 15:00:00,28.86,29.31,28.52,29.16,782400.0,28.86,29.31,28.52,29.16,782400.0
2006-03-06 15:30:00,29.17,29.17,28.96,29.07,239200.0,29.17,29.17,28.96,29.07,239200.0
2006-03-07 09:30:00,29.11,29.3,29.1,29.23,57800.0,29.11,29.3,29.1,29.23,57800.0
2006-03-07 10:00:00,29.23,29.5,29.23,29.25,151000.0,29.23,29.5,29.23,29.25,151000.0
2006-03-07 10:30:00,29.25,29.33,29.25,29.25,60400.0,29.25,29.33,29.25,29.25,60400.0
2006-03-07 11:00:00,29.25,29.3,29.2,29.2,91600.0,29.25,29.3,29.2,29.2,91600.0
2006-03-07 11:30:00,29.21,29.24,29.04,29.06,106800.0,29.21,29.24,29.04,29.06,106800.0
2006-03-07 12:00:00,29.05,29.05,28.9,28.91,67200.0,29.05,29.05,28.9,28.91,67200.0
2006-03-07 12:30:00,28.91,28.96,28.91,28.91,47000.0,28.91,28.96,28.91,28.91,47000.0
2006-03-07 13:00:00,28.88,28.99,28.87,28.98,49600.0,28.88,28.99,28.87,28.98,49600.0
2006-03-07 13:30:00,28.98,29.05,28.96,29.02,49400.0,28.98,29.05,28.96,29.02,49400.0
2006-03-07 14:00:00,29.03,29.06,28.97,29.02,92400.0,29.03,29.06,28.97,29.02,92400.0
2006-03-07 14:30:00,29.02,29.02,28.78,28.91,85400.0,29.02,29.02,28.78,28.91,85400.0
2006-03-07 15:00:00,28.9,29.09,28.89,29.03,129800.0,28.9,29.09,28.89,29.03,129800.0
2006-03-07 15:30:00,29.03,29.14,29.02,29.14,182200.0,29.03,29.14,29.02,29.14,182200.0
2006-03-08 09:30:00,29.13,29.14,28.9,28.95,31000.0,29.13,29.14,28.9,28.95,31000.0
2006-03-08 10:00:00,28.95,29.11,28.95,28.99,39400.0,28.95,29.11,28.95,28.99,39400.0
2006-03-08 10:30:00,28.99,29.02,28.93,29.0,39200.0,28.99,29.02,28.93,29.0,39200.0
2006-03-08 11:00:00,29.01,29.03,28.98,29.02,29600.0,29.01,29.03,28.98,29.02,29600.0
2006-03-08 11:30:00,29.02,29.04,28.97,29.03,81000.0,29.02,29.04,28.97,29.03,81000.0
2006-03-08 12:00:00,29.07,29.1,29.05,29.09,54800.0,29.07,29.1,29.05,29.09,54800.0
2006-03-08 12:30:00,29.09,29.09,29.05,29.07,45200.0,29.09,29.09,29.05,29.07,45200.0
2006-03-08 13:00:00,29.07,29.08,29.04,29.04,37600.0,29.07,29.08,29.04,29.04,37600.0
2006-03-08 13:30:00,29.03,29.05,28.98,28.98,67200.0,29.03,29.05,28.98,28.98,67200.0
2006-03-08 14:00:00,28.97,28.97,28.88,28.92,47000.0,28.97,28.97,28.88,28.92,47000.0
2006-03-08 14:30:00,28.93,28.99,28.91,28.99,42200.0,28.93,28.99,28.91,28.99,42200.0
2006-03-08 15:00:00,28.99,29.11,28.98,29.11,61000.0,28.99,29.11,28.98,29.11,61000.0
2006-03-08 15:30:00,29.11,29.23,29.11,29.22,105800.0,29.11,29.23,29.11,29.22,105800.0
2006-03-09 09:30:00,29.19,29.25,28.91,28.95,73000.0,29.19,29.25,28.91,28.95,73000.0
2006-03-09 10:00:00,28.95,29.04,28.93,29.03,140400.0,28.95,29.04,28.93,29.03,140400.0
2006-03-09 10:30:00,29.03,29.04,29.0,29.02,56200.0,29.03,29.04,29.0,29.02,56200.0
2006-03-09 11:00:00,29.0,29.07,29.0,29.0,68200.0,29.0,29.07,29.0,29.0,68200.0
2006-03-09 11:30:00,28.99,28.99,28.92,28.93,66200.0,28.99,28.99,28.92,28.93,66200.0
2006-03-09 12:00:00,28.93,28.95,28.88,28.93,66400.0,28.93,28.95,28.88,28.93,66400.0
2006-03-09 12:30:00,28.93,28.95,28.89,28.95,18400.0,28.93,28.95,28.89,28.95,18400.0
2006-03-09 13:00:00,28.94,28.95,28.9,28.91,61800.0,28.94,28.95,28.9,28.91,61800.0
2006-03-09 13:30:00,28.91,28.95,28.89,28.89,51000.0,28.91,28.95,28.89,28.89,51000.0
2006-03-09 14:00:00,28.89,29.02,28.89,28.99,68600.0,28.89,29.02,28.89,28.99,68600.0
2006-03-09 14:30:00,29.0,29.0,28.95,28.96,48400.0,29.0,29.0,28.95,28.96,48400.0
2006-03-09 15:00:00,28.95,29.02,28.9,28.9,68200.0,28.95,29.02,28.9,28.9,68200.0
2006-03-09 15:30:00,28.92,29.01,28.9,28.99,174800.0,28.92,29.01,28.9,28.99,174800.0
2006-03-10 09:30:00,28.96,29.03,28.89,29.0,72800.0,28.96,29.03,28.89,29.0,72800.0
2006-03-10 10:00:00,29.0,29.11,28.93,29.11,38400.0,29.0,29.11,28.93,29.11,38400.0
2006-03-10 10:30:00,29.11,29.11,29.0,29.08,20800.0,29.11,29.11,29.0,29.08,20800.0
2006-03-10 11:00:00,29.08,29.08,29.01,29.06,50200.0,29.08,29.08,29.01,29.06,50200.0
2006-03-10 11:30:00,29.06,29.13,29.03,29.03,40800.0,29.06,29.13,29.03,29.03,40800.0
2006-03-10 12:00:00,29.04,29.12,29.04,29.11,23600.0,29.04,29.12,29.04,29.11,23600.0
2006-03-10 12:30:00,29.1,29.12,29.08,29.11,20600.0,29.1,29.12,29.08,29.11,20600.0
2006-03-10 13:00:00,29.11,29.11,29.08,29.09,27400.0,29.11,29.11,29.08,29.09,27400.0
2006-03-10 13:30:00,29.08,29.1,29.08,29.1,27800.0,29.08,29.1,29.08,29.1,27800.0
2006-03-10 14:00:00,29.1,29.16,29.1,29.13,52800.0,29.1,29.16,29.1,29.13,52800.0
2006-03-10 14:30:00,29.12,29.14,29.05,29.05,26200.0,29.12,29.14,29.05,29.05,26200.0
2006-03-10 15:00:00,29.06,29.08,29.05,29.06,89200.0,29.06,29.08,29.05,29.06,89200.0
2006-03-10 15:30:00,29.06,29.1,28.96,29.09,67200.0,29.06,29.1,28.96,29.09,67200.0
2006-03-13 09:30:00,29.13,29.23,28.93,29.04,46400.0,29.13,29.23,28.93,29.04,46400.0
2006-03-13 10:00:00,29.06,29.29,29.06,29.26,53600.0,29.06,29.29,29.06,29.26,53600.0
2006-03-13 10:30:00,29.27,29.37,29.27,29.32,58800.0,29.27,29.37,29.27,29.32,58800.0
2006-03-13 11:00:00,29.32,29.34,29.27,29.29,44600.0,29.32,29.34,29.27,29.29,44600.0
2006-03-13 11:30:00,29.28,29.35,29.28,29.31,35200.0,29.28,29.35,29.28,29.31,35200.0
2006-03-13 12:00:00,29.31,29.31,29.25,29.28,38200.0,29.31,29.31,29.25,29.28,38200.0
2006-03-13 12:30:00,29.28,29.35,29.25,29.33,17000.0,29.28,29.35,29.25,29.33,17000.0
2006-03-13 13:00:00,29.35,29.35,29.25,29.25,30000.0,29.35,29.35,29.25,29.25,30000.0
2006-03-13 13:30:00,29.28,29.28,29.15,29.24,42200.0,29.28,29.28,29.15,29.24,42200.0
2006-03-13 14:00:00,29.24,29.27,29.18,29.2,57400.0,29.24,29.27,29.18,29.2,57400.0
2006-03-13 14:30:00,29.2,29.27,29.15,29.25,48600.0,29.2,29.27,29.15,29.25,48600.0
2006-03-13 15:00:00,29.25,29.25,29.14,29.18,48200.0,29.25,29.25,29.14,29.18,48200.0
2006-03-13 15:30:00,29.18,29.28,29.13,29.25,51400.0,29.18,29.28,29.13,29.25,51400.0
2006-03-14 09:30:00,29.3,29.43,29.21,29.32,41000.0,29.3,29.43,29.21,29.32,41000.0
2006-03-14 10:00:00,29.29,29.46,29.22,29.36,32200.0,29.29,29.46,29.22,29.36,32200.0
2006-03-14 10:30:00,29.38,29.52,29.38,29.49,94200.0,29.38,29.52,29.38,29.49,94200.0
2006-03-14 11:00:00,29.49,29.6,29.48,29.58,118200.0,29.49,29.6,29.48,29.58,118200.0
2006-03-14 11:30:00,29.59,29.59,29.47,29.47,104400.0,29.59,29.59,29.47,29.47,104400.0
2006-03-14 12:00:00,29.47,29.5,29.36,29.5,122800.0,29.47,29.5,29.36,29.5,122800.0
2006-03-14 12:30:00,29.49,29.53,29.47,29.49,45600.0,29.49,29.53,29.47,29.49,45600.0
2006-03-14 13:00:00,29.48,29.61,29.45,29.61,48200.0,29.48,29.61,29.45,29.61,48200.0
2006-03-14 13:30:00,29.6,29.61,29.5,29.59,49200.0,29.6,29.61,29.5,29.59,49200.0
2006-03-14 14:00:00,29.58,29.7,29.54,29.65,69200.0,29.58,29.7,29.54,29.65,69200.0
2006-03-14 14:30:00,29.66,29.68,29.56,29.61,41800.0,29.66,29.68,29.56,29.61,41800.0
2006-03-14 15:00:00,29.6,29.61,29.42,29.53,85400.0,29.6,29.61,29.42,29.53,85400.0
2006-03-14 15:30:00,29.53,29.56,29.45,29.55,94600.0,29.53,29.56,29.45,29.55,94600.0
2006-03-15 09:30:00,29.59,29.82,29.52,29.79,65200.0,29.59,29.82,29.52,29.79,65200.0
2006-03-15 10:00:00,29.79,29.9,29.71,29.87,78000.0,29.79,29.9,29.71,29.87,78000.0
2006-03-15 10:30:00,29.88,29.9,29.77,29.79,63400.0,29.88,29.9,29.77,29.79,63400.0
2006-03-15 11:00:00,29.79,29.92,29.79,29.84,51000.0,29.79,29.92,29.79,29.84,51000.0
2006-03-15 11:30:00,29.83,29.83,29.74,29.79,50000.0,29.83,29.83,29.74,29.79,50000.0
2006-03-15 12:00:00,29.79,29.8,29.73,29.74,46000.0,29.79,29.8,29.73,29.74,46000.0
2006-03-15 12:30:00,29.75,29.84,29.75,29.82,67400.0,29.75,29.84,29.75,29.82,67400.0
2006-03-15 13:00:00,29.83,29.88,29.79,29.83,55600.0,29.83,29.88,29.79,29.83,55600.0
2006-03-15 13:30:00,29.82,29.9,29.79,29.9,55800.0,29.82,29.9,29.79,29.9,55800.0
2006-03-15 14:00:00,29.9,30.11,29.9,30.03,111000.0,29.9,30.11,29.9,30.03,111000.0
2006-03-15 14:30:00,30.0,30.06,29.99,30.03,78600.0,30.0,30.06,29.99,30.03,78600.0
2006-03-15 15:00:00,30.04,30.04,29.98,30.0,101400.0,30.04,30.04,29.98,30.0,101400.0
2006-03-15 15:30:00,30.0,30.09,29.96,30.05,249200.0,30.0,30.09,29.96,30.05,249200.0
2006-03-16 09:30:00,30.1,30.18,29.81,30.0,78800.0,30.1,30.18,29.81,30.0,78800.0
2006-03-16 10:00:00,30.0,30.16,30.0,30.03,46000.0,30.0,30.16,30.0,30.03,46000.0
2006-03-16 10:30:00,30.05,30.13,30.02,30.02,80800.0,30.05,30.13,30.02,30.02,80800.0
2006-03-16 11:00:00,30.0,30.05,29.97,30.0,30400.0,30.0,30.05,29.97,30.0,30400.0
2006-03-16 11:30:00,29.99,30.04,29.97,29.98,14800.0,29.99,30.04,29.97,29.98,14800.0
2006-03-16 12:00:00,29.99,30.05,29.97,30.02,32400.0,29.99,30.05,29.97,30.02,32400.0
2006-03-16 12:30:00,30.02,30.04,29.98,30.02,25000.0,30.02,30.04,29.98,30.02,25000.0
2006-03-16 13:00:00,30.02,30.03,29.98,30.0,35200.0,30.02,30.03,29.98,30.0,35200.0
2006-03-16 13:30:00,30.0,30.04,30.0,30.03,28000.0,30.0,30.04,30.0,30.03,28000.0
2006-03-16 14:00:00,30.02,30.05,30.0,30.04,46000.0,30.02,30.05,30.0,30.04,46000.0
2006-03-16 14:30:00,30.04,30.05,30.02,30.03,52800.0,30.04,30.05,30.02,30.03,52800.0
2006-03-16 15:00:00,30.03,30.14,30.02,30.1,125200.0,30.03,30.14,30.02,30.1,125200.0
2006-03-16 15:30:00,30.11,30.17,30.1,30.17,118200.0,30.11,30.17,30.1,30.17,118200.0
2006-03-17 09:30:00,30.23,30.23,30.13,30.16,91600.0,30.23,30.23,30.13,30.16,91600.0
2006-03-17 10:00:00,30.16,30.17,30.13,30.13,94600.0,30.16,30.17,30.13,30.13,94600.0
2006-03-17 10:30:00,30.13,30.13,29.96,30.01,39600.0,30.13,30.13,29.96,30.01,39600.0
2006-03-17 11:00:00,30.01,30.1,30.0,30.0,46000.0,30.01,30.1,30.0,30.0,46000.0
2006-03-17 11:30:00,30.0,30.14,29.99,29.99,54400.0,30.0,30.14,29.99,29.99,54400.0
2006-03-17 12:00:00,30.0,30.02,29.91,29.91,43600.0,30.0,30.02,29.91,29.91,43600.0
2006-03-17 12:30:00,29.91,29.94,29.84,29.89,46200.0,29.91,29.94,29.84,29.89,46200.0
2006-03-17 13:00:00,29.89,29.9,29.87,29.88,90800.0,29.89,29.9,29.87,29.88,90800.0
2006-03-17 13:30:00,29.88,30.08,29.85,30.07,84400.0,29.88,30.08,29.85,30.07,84400.0
2006-03-17 14:00:00,30.06,30.07,29.96,29.96,41800.0,30.06,30.07,29.96,29.96,41800.0
2006-03-17 14:30:00,29.95,29.96,29.92,29.95,69000.0,29.95,29.96,29.92,29.95,69000.0
2006-03-17 15:00:00,29.95,30.0,29.95,29.99,30000.0,29.95,30.0,29.95,29.99,30000.0
2006-03-17 15:30:00,29.98,30.03,29.98,30.01,85800.0,29.98,30.03,29.98,30.01,85800.0
2006-03-20 09:30:00,30.11,30.13,29.93,29.95,59800.0,30.11,30.13,29.93,29.95,59800.0
2006-03-20 10:00:00,29.95,29.95,29.78,29.78,92200.0,29.95,29.95,29.78,29.78,92200.0
2006-03-20 10:30:00,29.78,29.87,29.75,29.87,109800.0,29.78,29.87,29.75,29.87,109800.0
2006-03-20 11:00:00,29.87,29.98,29.86,29.98,83600.0,29.87,29.98,29.86,29.98,83600.0
2006-03-20 11:30:00,30.0,30.0,29.88,29.95,246800.0,30.0,30.0,29.88,29.95,246800.0
2006-03-20 12:00:00,29.95,29.95,29.85,29.85,42800.0,29.95,29.95,29.85,29.85,42800.0
2006-03-20 12:30:00,29.86,29.89,29.83,29.86,69800.0,29.86,29.89,29.83,29.86,69800.0
2006-03-20 13:00:00,29.86,29.98,29.83,29.93,73200.0,29.86,29.98,29.83,29.93,73200.0
2006-03-20 13:30:00,29.93,29.93,29.84,29.86,93600.0,29.93,29.93,29.84,29.86,93600.0
2006-03-20 14:00:00,29.86,29.87,29.81,29.81,67000.0,29.86,29.87,29.81,29.81,67000.0
2006-03-20 14:30:00,29.8,29.82,29.79,29.8,74200.0,29.8,29.82,29.79,29.8,74200.0
2006-03-20 15:00:00,29.79,29.8,29.75,29.78,130400.0,29.79,29.8,29.75,29.78,130400.0
2006-03-20 15:30:00,29.78,29.89,29.78,29.88,270600.0,29.78,29.89,29.78,29.88,270600.0
2006-03-21 09:30:00,29.8,29.97,29.7,29.96,77800.0,29.8,29.97,29.7,29.96,77800.0
2006-03-21 10:00:00,29.96,29.96,29.88,29.91,61800.0,29.96,29.96,29.88,29.91,61800.0
2006-03-21 10:30:00,29.91,29.99,29.9,29.97,104600.0,29.91,29.99,29.9,29.97,104600.0
2006-03-21 11:00:00,29.98,30.0,29.91,29.95,67400.0,29.98,30.0,29.91,29.95,67400.0
2006-03-21 11:30:00,29.95,30.05,29.95,29.99,64800.0,29.95,30.05,29.95,29.99,64800.0
2006-03-21 12:00:00,29.99,29.99,29.98,29.99,51200.0,29.99,29.99,29.98,29.99,51200.0
2006-03-21 12:30:00,29.99,30.03,29.98,30.02,99600.0,29.99,30.03,29.98,30.02,99600.0
2006-03-21 13:00:00,30.02,30.02,29.96,30.0,100000.0,30.02,30.02,29.96,30.0,100000.0
2006-03-21 13:30:00,30.0,30.01,29.98,30.0,143400.0,30.0,30.01,29.98,30.0,143400.0
2006-03-21 14:00:00,30.0,30.0,29.98,29.99,62400.0,30.0,30.0,29.98,29.99,62400.0
2006-03-21 14:30:00,29.98,30.0,29.93,29.94,84800.0,29.98,30.0,29.93,29.94,84800.0
2006-03-21 15:00:00,29.93,29.94,29.85,29.88,54200.0,29.93,29.94,29.85,29.88,54200.0
2006-03-21 15:30:00,29.88,29.92,29.88,29.91,140800.0,29.88,29.92,29.88,29.91,140800.0
2006-03-22 09:30:00,29.8,29.83,28.95,29.03,135800.0,29.8,29.83,28.95,29.03,135800.0
2006-03-22 10:00:00,29.03,29.55,29.02,29.48,322000.0,29.03,29.55,29.02,29.48,322000.0
2006-03-22 10:30:00,29.48,29.48,29.28,29.31,77800.0,29.48,29.48,29.28,29.31,77800.0
2006-03-22 11:00:00,29.32,29.5,29.31,29.45,89600.0,29.32,29.5,29.31,29.45,89600.0
2006-03-22 11:30:00,29.45,29.5,29.36,29.36,51400.0,29.45,29.5,29.36,29.36,51400.0
2006-03-22 12:00:00,29.36,29.45,29.36,29.41,40200.0,29.36,29.45,29.36,29.41,40200.0
2006-03-22 12:30:00,29.42,29.45,29.39,29.4,46800.0,29.42,29.45,29.39,29.4,46800.0
2006-03-22 13:00:00,29.4,29.53,29.4,29.5,53800.0,29.4,29.53,29.4,29.5,53800.0
2006-03-22 13:30:00,29.48,29.48,29.42,29.46,302400.0,29.48,29.48,29.42,29.46,302400.0
2006-03-22 14:00:00,29.46,29.49,29.44,29.48,128400.0,29.46,29.49,29.44,29.48,128400.0
2006-03-22 14:30:00,29.48,29.5,29.43,29.49,181600.0,29.48,29.5,29.43,29.49,181600.0
2006-03-22 15:00:00,29.49,29.51,29.42,29.51,157000.0,29.49,29.51,29.42,29.51,157000.0
2006-03-22 15:30:00,29.52,29.65,29.52,29.57,209400.0,29.52,29.65,29.52,29.57,209400.0
2006-03-23 09:30:00,29.52,29.52,29.2,29.27,47000.0,29.52,29.52,29.2,29.27,47000.0
2006-03-23 10:00:00,29.24,29.3,29.2,29.23,37800.0,29.24,29.3,29.2,29.23,37800.0
2006-03-23 10:30:00,29.21,29.29,29.2,29.28,52600.0,29.21,29.29,29.2,29.28,52600.0
2006-03-23 11:00:00,29.27,29.33,29.21,29.21,33200.0,29.27,29.33,29.21,29.21,33200.0
2006-03-23 11:30:00,29.22,29.27,29.16,29.25,88600.0,29.22,29.27,29.16,29.25,88600.0
2006-03-23 12:00:00,29.25,29.35,29.25,29.35,26000.0,29.25,29.35,29.25,29.35,26000.0
2006-03-23 12:30:00,29.35,29.38,29.32,29.36,19400.0,29.35,29.38,29.32,29.36,19400.0
2006-03-23 13:00:00,29.36,29.36,29.31,29.31,26000.0,29.36,29.36,29.31,29.31,26000.0
2006-03-23 13:30:00,29.3,29.32,29.2,29.25,74000.0,29.3,29.32,29.2,29.25,74000.0
2006-03-23 14:00:00,29.23,29.3,29.17,29.27,102200.0,29.23,29.3,29.17,29.27,102200.0
2006-03-23 14:30:00,29.26,29.33,29.25,29.31,75600.0,29.26,29.33,29.25,29.31,75600.0
2006-03-23 15:00:00,29.31,29.35,29.3,29.34,133800.0,29.31,29.35,29.3,29.34,133800.0
2006-03-23 15:30:00,29.34,29.35,29.3,29.32,216600.0,29.34,29.35,29.3,29.32,216600.0
2006-03-24 09:30:00,29.38,29.55,29.3,29.35,48600.0,29.38,29.55,29.3,29.35,48600.0
2006-03-24 10:00:00,29.36,29.43,29.32,29.43,44400.0,29.36,29.43,29.32,29.43,44400.0
2006-03-24 10:30:00,29.44,29.5,29.39,29.46,34000.0,29.44,29.5,29.39,29.46,34000.0
2006-03-24 11:00:00,29.46,29.46,29.32,29.45,47800.0,29.46,29.46,29.32,29.45,47800.0
2006-03-24 11:30:00,29.43,29.5,29.41,29.49,22800.0,29.43,29.5,29.41,29.49,22800.0
2006-03-24 12:00:00,29.49,29.5,29.46,29.49,19600.0,29.49,29.5,29.46,29.49,19600.0
2006-03-24 12:30:00,29.5,29.52,29.44,29.44,29800.0,29.5,29.52,29.44,29.44,29800.0
2006-03-24 13:00:00,29.43,29.47,29.4,29.4,21400.0,29.43,29.47,29.4,29.4,21400.0
2006-03-24 13:30:00,29.4,29.6,29.4,29.59,42000.0,29.4,29.6,29.4,29.59,42000.0
2006-03-24 14:00:00,29.59,29.64,29.51,29.58,40600.0,29.59,29.64,29.51,29.58,40600.0
2006-03-24 14:30:00,29.57,29.59,29.46,29.47,32200.0,29.57,29.59,29.46,29.47,32200.0
2006-03-24 15:00:00,29.46,29.6,29.44,29.58,50800.0,29.46,29.6,29.44,29.58,50800.0
2006-03-24 15:30:00,29.57,29.59,29.53,29.56,78000.0,29.57,29.59,29.53,29.56,78000.0
2006-03-27 09:30:00,29.48,29.67,29.47,29.49,71800.0,29.48,29.67,29.47,29.49,71800.0
2006-03-27 10:00:00,29.5,29.5,29.38,29.45,59600.0,29.5,29.5,29.38,29.45,59600.0
2006-03-27 10:30:00,29.48,29.57,29.43,29.5,66000.0,29.48,29.57,29.43,29.5,66000.0
2006-03-27 11:00:00,29.49,29.6,29.49,29.51,71000.0,29.49,29.6,29.49,29.51,71000.0
2006-03-27 11:30:00,29.5,29.68,29.45,29.64,77200.0,29.5,29.68,29.45,29.64,77200.0
2006-03-27 12:00:00,29.64,29.75,29.55,29.75,91000.0,29.64,29.75,29.55,29.75,91000.0
2006-03-27 12:30:00,29.75,29.75,29.61,29.63,49600.0,29.75,29.75,29.61,29.63,49600.0
2006-03-27 13:00:00,29.62,29.86,29.62,29.72,96400.0,29.62,29.86,29.62,29.72,96400.0
2006-03-27 13:30:00,29.72,29.83,29.68,29.78,54600.0,29.72,29.83,29.68,29.78,54600.0
2006-03-27 14:00:00,29.79,29.8,29.65,29.78,52200.0,29.79,29.8,29.65,29.78,52200.0
2006-03-27 14:30:00,29.78,29.9,29.78,29.88,55000.0,29.78,29.9,29.78,29.88,55000.0
2006-03-27 15:00:00,29.86,29.86,29.73,29.75,75200.0,29.86,29.86,29.73,29.75,75200.0
2006-03-27 15:30:00,29.75,29.77,29.68,29.73,91600.0,29.75,29.77,29.68,29.73,91600.0
2006-03-28 09:30:00,29.68,29.84,29.53,29.84,52200.0,29.68,29.84,29.53,29.84,52200.0
2006-03-28 10:00:00,29.83,29.83,29.74,29.81,35400.0,29.83,29.83,29.74,29.81,35400.0
2006-03-28 10:30:00,29.79,30.1,29.79,30.05,93800.0,29.79,30.1,29.79,30.05,93800.0
2006-03-28 11:00:00,30.05,30.06,29.95,30.0,219800.0,30.05,30.06,29.95,30.0,219800.0
2006-03-28 11:30:00,30.0,30.0,29.95,29.97,38400.0,30.0,30.0,29.95,29.97,38400.0
2006-03-28 12:00:00,29.97,30.03,29.93,30.0,57600.0,29.97,30.03,29.93,30.0,57600.0
2006-03-28 12:30:00,30.0,30.03,29.92,30.02,107200.0,30.0,30.03,29.92,30.02,107200.0
2006-03-28 13:00:00,30.02,30.05,30.0,30.0,58600.0,30.02,30.05,30.0,30.0,58600.0
2006-03-28 13:30:00,30.0,30.16,30.0,30.16,74400.0,30.0,30.16,30.0,30.16,74400.0
2006-03-28 14:00:00,30.16,30.19,29.92,29.96,82800.0,30.16,30.19,29.92,29.96,82800.0
2006-03-28 14:30:00,29.97,30.07,29.96,30.03,69600.0,29.97,30.07,29.96,30.03,69600.0
2006-03-28 15:00:00,30.02,30.02,29.91,29.94,55000.0,30.02,30.02,29.91,29.94,55000.0
2006-03-28 15:30:00,29.94,30.02,29.86,30.02,125400.0,29.94,30.02,29.86,30.02,125400.0
2006-03-29 09:30:00,30.05,30.24,30.04,30.21,90400.0,30.05,30.24,30.04,30.21,90400.0
2006-03-29 10:00:00,30.21,30.21,29.97,30.06,77600.0,30.21,30.21,29.97,30.06,77600.0
2006-03-29 10:30:00,30.05,30.1,29.95,30.0,194000.0,30.05,30.1,29.95,30.0,194000.0
2006-03-29 11:00:00,30.0,30.0,29.89,29.95,51000.0,30.0,30.0,29.89,29.95,51000.0
2006-03-29 11:30:00,29.96,30.02,29.96,30.0,32800.0,29.96,30.02,29.96,30.0,32800.0
2006-03-29 12:00:00,30.01,30.15,30.01,30.15,29600.0,30.01,30.15,30.01,30.15,29600.0
2006-03-29 12:30:00,30.15,30.15,30.02,30.02,33400.0,30.15,30.15,30.02,30.02,33400.0
2006-03-29 13:00:00,30.02,30.14,30.02,30.11,150000.0,30.02,30.14,30.02,30.11,150000.0
2006-03-29 13:30:00,30.14,30.24,30.14,30.18,34800.0,30.14,30.24,30.14,30.18,34800.0
2006-03-29 14:00:00,30.18,30.23,30.1,30.16,55800.0,30.18,30.23,30.1,30.16,55800.0
2006-03-29 14:30:00,30.13,30.18,30.13,30.17,36800.0,30.13,30.18,30.13,30.17,36800.0
2006-03-29 15:00:00,30.17,30.2,30.05,30.05,140200.0,30.17,30.2,30.05,30.05,140200.0
2006-03-29 15:30:00,30.05,30.06,29.96,30.05,198000.0,30.05,30.06,29.96,30.05,198000.0
2006-03-30 09:30:00,30.13,30.3,30.13,30.28,40400.0,30.13,30.3,30.13,30.28,40400.0
2006-03-30 10:00:00,30.32,30.35,30.22,30.23,68800.0,30.32,30.35,30.22,30.23,68800.0
2006-03-30 10:30:00,30.22,30.23,30.16,30.21,110800.0,30.22,30.23,30.16,30.21,110800.0
2006-03-30 11:00:00,30.23,30.28,30.16,30.25,22800.0,30.23,30.28,30.16,30.25,22800.0
2006-03-30 11:30:00,30.24,30.35,30.24,30.32,21200.0,30.24,30.35,30.24,30.32,21200.0
2006-03-30 12:00:00,30.31,30.33,30.29,30.32,25600.0,30.31,30.33,30.29,30.32,25600.0
2006-03-30 12:30:00,30.3,30.3,30.16,30.18,137400.0,30.3,30.3,30.16,30.18,137400.0
2006-03-30 13:00:00,30.21,30.27,30.17,30.2,96800.0,30.21,30.27,30.17,30.2,96800.0
2006-03-30 13:30:00,30.18,30.22,30.18,30.2,19000.0,30.18,30.22,30.18,30.2,19000.0
2006-03-30 14:00:00,30.19,30.21,30.13,30.13,49400.0,30.19,30.21,30.13,30.13,49400.0
2006-03-30 14:30:00,30.13,30.17,30.0,30.0,44800.0,30.13,30.17,30.0,30.0,44800.0
2006-03-30 15:00:00,30.02,30.17,30.01,30.08,55200.0,30.02,30.17,30.01,30.08,55200.0
2006-03-30 15:30:00,30.08,30.08,29.93,30.0,182400.0,30.08,30.08,29.93,30.0,182400.0
2006-03-31 09:30:00,30.04,30.33,30.04,30.16,31200.0,30.04,30.33,30.04,30.16,31200.0
2006-03-31 10:00:00,30.16,30.21,30.03,30.04,25800.0,30.16,30.21,30.03,30.04,25800.0
2006-03-31 10:30:00,30.04,30.1,30.04,30.08,51600.0,30.04,30.1,30.04,30.08,51600.0
2006-03-31 11:00:00,30.08,30.14,30.06,30.09,46800.0,30.08,30.14,30.06,30.09,46800.0
2006-03-31 11:30:00,30.09,30.18,30.07,30.12,116400.0,30.09,30.18,30.07,30.12,116400.0
2006-03-31 12:00:00,30.13,30.17,30.08,30.16,26600.0,30.13,30.17,30.08,30.16,26600.0
2006-03-31 12:30:00,30.14,30.18,30.11,30.13,45000.0,30.14,30.18,30.11,30.13,45000.0
2006-03-31 13:00:00,30.13,30.14,30.1,30.1,62800.0,30.13,30.14,30.1,30.1,62800.0
2006-03-31 13:30:00,30.1,30.11,30.07,30.08,58000.0,30.1,30.11,30.07,30.08,58000.0
2006-03-31 14:00:00,30.07,30.08,29.98,29.98,66000.0,30.07,30.08,29.98,29.98,66000.0
2006-03-31 14:30:00,29.98,30.05,29.93,30.01,132000.0,29.98,30.05,29.93,30.01,132000.0
2006-03-31 15:00:00,30.02,30.06,29.93,30.0,85400.0,30.02,30.06,29.93,30.0,85400.0
2006-03-31 15:30:00,30.0,30.16,30.0,30.08,237800.0,30.0,30.16,30.0,30.08,237800.0
2006-04-03 09:30:00,30.03,30.06,29.5,29.5,148000.0,30.03,30.06,29.5,29.5,148000.0
2006-04-03 10:00:00,29.5,29.7,29.33,29.69,216400.0,29.5,29.7,29.33,29.69,216400.0
2006-04-03 10:30:00,29.68,29.7,29.08,29.18,195000.0,29.68,29.7,29.08,29.18,195000.0
2006-04-03 11:00:00,29.17,29.47,29.16,29.39,204200.0,29.17,29.47,29.16,29.39,204200.0
2006-04-03 11:30:00,29.39,29.54,29.36,29.54,471000.0,29.39,29.54,29.36,29.54,471000.0
2006-04-03 12:00:00,29.54,29.63,29.53,29.61,173200.0,29.54,29.63,29.53,29.61,173200.0
2006-04-03 12:30:00,29.61,29.61,29.38,29.41,184200.0,29.61,29.61,29.38,29.41,184200.0
2006-04-03 13:00:00,29.41,29.45,29.38,29.43,61200.0,29.41,29.45,29.38,29.43,61200.0
2006-04-03 13:30:00,29.43,29.44,29.38,29.38,56000.0,29.43,29.44,29.38,29.38,56000.0
2006-04-03 14:00:00,29.39,29.49,29.33,29.48,152800.0,29.39,29.49,29.33,29.48,152800.0
2006-04-03 14:30:00,29.48,29.5,29.44,29.44,101600.0,29.48,29.5,29.44,29.44,101600.0
2006-04-03 15:00:00,29.43,29.52,29.41,29.5,113400.0,29.43,29.52,29.41,29.5,113400.0
2006-04-03 15:30:00,29.5,29.5,29.34,29.35,211600.0,29.5,29.5,29.34,29.35,211600.0
2006-04-04 09:30:00,29.38,29.53,29.32,29.4,58200.0,29.38,29.53,29.32,29.4,58200.0
2006-04-04 10:00:00,29.4,29.4,29.08,29.08,55800.0,29.4,29.4,29.08,29.08,55800.0
2006-04-04 10:30:00,29.08,29.18,28.93,28.93,115400.0,29.08,29.18,28.93,28.93,115400.0
2006-04-04 11:00:00,28.93,29.11,28.88,29.11,84600.0,28.93,29.11,28.88,29.11,84600.0
2006-04-04 11:30:00,29.11,29.14,29.0,29.05,49600.0,29.11,29.14,29.0,29.05,49600.0
2006-04-04 12:00:00,29.05,29.13,29.05,29.12,206200.0,29.05,29.13,29.05,29.12,206200.0
2006-04-04 12:30:00,29.12,29.13,28.98,29.13,46400.0,29.12,29.13,28.98,29.13,46400.0
2006-04-04 13:00:00,29.13,29.14,28.99,29.0,74000.0,29.13,29.14,28.99,29.0,74000.0
2006-04-04 13:30:00,28.99,29.03,28.96,28.98,61600.0,28.99,29.03,28.96,28.98,61600.0
2006-04-04 14:00:00,28.98,28.98,28.84,28.84,94600.0,28.98,28.98,28.84,28.84,94600.0
2006-04-04 14:30:00,28.84,28.9,28.8,28.84,95800.0,28.84,28.9,28.8,28.84,95800.0
2006-04-04 15:00:00,28.85,29.14,28.82,29.11,104000.0,28.85,29.14,28.82,29.11,104000.0
2006-04-04 15:30:00,29.1,29.13,29.0,29.05,179800.0,29.1,29.13,29.0,29.05,179800.0
2006-04-05 09:30:00,29.1,29.48,29.1,29.47,67800.0,29.1,29.48,29.1,29.47,67800.0
2006-04-05 10:00:00,29.45,29.63,29.4,29.63,57400.0,29.45,29.63,29.4,29.63,57400.0
2006-04-05 10:30:00,29.61,29.65,29.34,29.34,137400.0,29.61,29.65,29.34,29.34,137400.0
2006-04-05 11:00:00,29.34,29.39,29.32,29.35,24400.0,29.34,29.39,29.32,29.35,24400.0
2006-04-05 11:30:00,29.35,29.38,29.25,29.25,97400.0,29.35,29.38,29.25,29.25,97400.0
2006-04-05 12:00:00,29.27,29.43,29.27,29.41,29600.0,29.27,29.43,29.27,29.41,29600.0
2006-04-05 12:30:00,29.42,29.54,29.42,29.46,39800.0,29.42,29.54,29.42,29.46,39800.0
2006-04-05 13:00:00,29.46,29.48,29.46,29.46,30800.0,29.46,29.48,29.46,29.46,30800.0
2006-04-05 13:30:00,29.46,29.46,29.31,29.33,36400.0,29.46,29.46,29.31,29.33,36400.0
2006-04-05 14:00:00,29.33,29.34,29.3,29.3,31600.0,29.33,29.34,29.3,29.3,31600.0
2006-04-05 14:30:00,29.3,29.32,29.15,29.16,42800.0,29.3,29.32,29.15,29.16,42800.0
2006-04-05 15:00:00,29.16,29.17,29.1,29.15,68600.0,29.16,29.17,29.1,29.15,68600.0
2006-04-05 15:30:00,29.16,29.16,29.06,29.14,246000.0,29.16,29.16,29.06,29.14,246000.0
2006-04-06 09:30:00,29.04,29.1,28.9,29.0,141200.0,29.04,29.1,28.9,29.0,141200.0
2006-04-06 10:00:00,29.03,29.26,29.0,29.09,75200.0,29.03,29.26,29.0,29.09,75200.0
2006-04-06 10:30:00,29.09,29.13,28.99,29.11,63000.0,29.09,29.13,28.99,29.11,63000.0
2006-04-06 11:00:00,29.11,29.15,29.03,29.08,110800.0,29.11,29.15,29.03,29.08,110800.0
2006-04-06 11:30:00,29.08,29.09,28.99,29.0,119600.0,29.08,29.09,28.99,29.0,119600.0
2006-04-06 12:00:00,28.99,29.0,28.83,28.88,36600.0,28.99,29.0,28.83,28.88,36600.0
2006-04-06 12:30:00,28.88,28.95,28.88,28.95,55200.0,28.88,28.95,28.88,28.95,55200.0
2006-04-06 13:00:00,28.95,29.02,28.95,29.0,26600.0,28.95,29.02,28.95,29.0,26600.0
2006-04-06 13:30:00,29.02,29.03,28.93,29.03,84800.0,29.02,29.03,28.93,29.03,84800.0
2006-04-06 14:00:00,29.03,29.04,28.91,28.91,42600.0,29.03,29.04,28.91,28.91,42600.0
2006-04-06 14:30:00,28.91,28.95,28.9,28.93,58000.0,28.91,28.95,28.9,28.93,58000.0
2006-04-06 15:00:00,28.93,28.96,28.87,28.88,37600.0,28.93,28.96,28.87,28.88,37600.0
2006-04-06 15:30:00,28.88,28.93,28.82,28.91,227800.0,28.88,28.93,28.82,28.91,227800.0
2006-04-07 09:30:00,28.89,29.16,28.8,28.82,98200.0,28.89,29.16,28.8,28.82,98200.0
2006-04-07 10:00:00,28.82,28.82,28.38,28.4,178200.0,28.82,28.82,28.38,28.4,178200.0
2006-04-07 10:30:00,28.4,28.45,28.01,28.27,165400.0,28.4,28.45,28.01,28.27,165400.0
2006-04-07 11:00:00,28.26,28.41,28.26,28.41,262400.0,28.26,28.41,28.26,28.41,262400.0
2006-04-07 11:30:00,28.42,28.43,28.3,28.35,64200.0,28.42,28.43,28.3,28.35,64200.0
2006-04-07 12:00:00,28.34,28.35,28.17,28.18,289000.0,28.34,28.35,28.17,28.18,289000.0
2006-04-07 12:30:00,28.18,28.29,28.17,28.2,67200.0,28.18,28.29,28.17,28.2,67200.0
2006-04-07 13:00:00,28.2,28.29,28.18,28.23,76600.0,28.2,28.29,28.18,28.23,76600.0
2006-04-07 13:30:00,28.23,28.23,28.17,28.17,73600.0,28.23,28.23,28.17,28.17,73600.0
2006-04-07 14:00:00,28.18,28.25,28.08,28.11,96200.0,28.18,28.25,28.08,28.11,96200.0
2006-04-07 14:30:00,28.11,28.18,27.86,27.96,178200.0,28.11,28.18,27.86,27.96,178200.0
2006-04-07 15:00:00,27.98,28.16,27.96,28.06,139400.0,27.98,28.16,27.96,28.06,139400.0
2006-04-07 15:30:00,28.05,28.18,27.96,28.1,366200.0,28.05,28.18,27.96,28.1,366200.0
2006-04-10 09:30:00,27.99,28.1,27.3,27.32,281000.0,27.99,28.1,27.3,27.32,281000.0
2006-04-10 10:00:00,27.32,27.68,27.21,27.64,283800.0,27.32,27.68,27.21,27.64,283800.0
2006-04-10 10:30:00,27.65,27.74,27.6,27.7,160000.0,27.65,27.74,27.6,27.7,160000.0
2006-04-10 11:00:00,27.69,27.71,27.56,27.64,140000.0,27.69,27.71,27.56,27.64,140000.0
2006-04-10 11:30:00,27.65,27.68,27.59,27.65,113200.0,27.65,27.68,27.59,27.65,113200.0
2006-04-10 12:00:00,27.65,27.76,27.65,27.75,117600.0,27.65,27.76,27.65,27.75,117600.0
2006-04-10 12:30:00,27.77,27.77,27.51,27.63,100400.0,27.77,27.77,27.51,27.63,100400.0
2006-04-10 13:00:00,27.63,27.72,27.57,27.63,108200.0,27.63,27.72,27.57,27.63,108200.0
2006-04-10 13:30:00,27.61,27.65,27.58,27.6,63600.0,27.61,27.65,27.58,27.6,63600.0
2006-04-10 14:00:00,27.6,27.61,27.5,27.53,194400.0,27.6,27.61,27.5,27.53,194400.0
2006-04-10 14:30:00,27.55,27.59,27.48,27.56,112000.0,27.55,27.59,27.48,27.56,112000.0
2006-04-10 15:00:00,27.56,27.81,27.56,27.73,138200.0,27.56,27.81,27.56,27.73,138200.0
2006-04-10 15:30:00,27.74,27.79,27.71,27.74,188400.0,27.74,27.79,27.71,27.74,188400.0
2006-04-11 09:30:00,27.57,27.72,27.5,27.54,86200.0,27.57,27.72,27.5,27.54,86200.0
2006-04-11 10:00:00,27.56,27.57,27.29,27.32,74400.0,27.56,27.57,27.29,27.32,74400.0
2006-04-11 10:30:00,27.32,27.47,27.3,27.38,112600.0,27.32,27.47,27.3,27.38,112600.0
2006-04-11 11:00:00,27.4,27.53,27.39,27.5,83800.0,27.4,27.53,27.39,27.5,83800.0
2006-04-11 11:30:00,27.5,27.52,27.4,27.48,106400.0,27.5,27.52,27.4,27.48,106400.0
2006-04-11 12:00:00,27.5,27.5,27.38,27.47,42400.0,27.5,27.5,27.38,27.47,42400.0
2006-04-11 12:30:00,27.47,27.55,27.38,27.5,277800.0,27.47,27.55,27.38,27.5,277800.0
2006-04-11 13:00:00,27.5,27.66,27.5,27.62,59400.0,27.5,27.66,27.5,27.62,59400.0
2006-04-11 13:30:00,27.61,27.63,27.53,27.55,45000.0,27.61,27.63,27.53,27.55,45000.0
2006-04-11 14:00:00,27.55,27.58,27.52,27.54,51800.0,27.55,27.58,27.52,27.54,51800.0
2006-04-11 14:30:00,27.53,27.61,27.53,27.54,61400.0,27.53,27.61,27.53,27.54,61400.0
2006-04-11 15:00:00,27.53,27.55,27.53,27.53,163200.0,27.53,27.55,27.53,27.53,163200.0
2006-04-11 15:30:00,27.53,27.64,27.5,27.54,135800.0,27.53,27.64,27.5,27.54,135800.0
2006-04-12 09:30:00,27.5,27.82,27.5,27.78,54400.0,27.5,27.82,27.5,27.78,54400.0
2006-04-12 10:00:00,27.78,27.82,27.62,27.75,55600.0,27.78,27.82,27.62,27.75,55600.0
2006-04-12 10:30:00,27.75,28.0,27.71,27.88,95400.0,27.75,28.0,27.71,27.88,95400.0
2006-04-12 11:00:00,27.88,27.93,27.88,27.9,54600.0,27.88,27.93,27.88,27.9,54600.0
2006-04-12 11:30:00,27.9,27.93,27.83,27.85,33600.0,27.9,27.93,27.83,27.85,33600.0
2006-04-12 12:00:00,27.84,27.86,27.75,27.81,47000.0,27.84,27.86,27.75,27.81,47000.0
2006-04-12 12:30:00,27.81,27.85,27.74,27.78,27000.0,27.81,27.85,27.74,27.78,27000.0
2006-04-12 13:00:00,27.81,27.83,27.73,27.77,32800.0,27.81,27.83,27.73,27.77,32800.0
2006-04-12 13:30:00,27.77,27.77,27.66,27.66,18800.0,27.77,27.77,27.66,27.66,18800.0
2006-04-12 14:00:00,27.67,27.72,27.64,27.64,18800.0,27.67,27.72,27.64,27.64,18800.0
2006-04-12 14:30:00,27.64,27.79,27.62,27.79,28600.0,27.64,27.79,27.62,27.79,28600.0
2006-04-12 15:00:00,27.79,27.8,27.75,27.77,32400.0,27.79,27.8,27.75,27.77,32400.0
2006-04-12 15:30:00,27.77,27.79,27.75,27.78,86200.0,27.77,27.79,27.75,27.78,86200.0
2006-04-13 09:30:00,27.78,27.88,27.7,27.7,18800.0,27.78,27.88,27.7,27.7,18800.0
2006-04-13 10:00:00,27.7,27.71,27.48,27.5,35600.0,27.7,27.71,27.48,27.5,35600.0
2006-04-13 10:30:00,27.5,27.5,27.46,27.48,49400.0,27.5,27.5,27.46,27.48,49400.0
2006-04-13 11:00:00,27.48,27.55,27.48,27.5,89000.0,27.48,27.55,27.48,27.5,89000.0
2006-04-13 11:30:00,27.5,27.5,27.48,27.5,72600.0,27.5,27.5,27.48,27.5,72600.0
2006-04-13 12:00:00,27.5,27.51,27.48,27.49,38600.0,27.5,27.51,27.48,27.49,38600.0
2006-04-13 12:30:00,27.5,27.52,27.48,27.49,39800.0,27.5,27.52,27.48,27.49,39800.0
2006-04-13 13:00:00,27.49,27.52,27.49,27.5,40000.0,27.49,27.52,27.49,27.5,40000.0
2006-04-13 13:30:00,27.5,27.58,27.5,27.53,32000.0,27.5,27.58,27.5,27.53,32000.0
2006-04-13 14:00:00,27.53,27.55,27.5,27.5,41800.0,27.53,27.55,27.5,27.5,41800.0
2006-04-13 14:30:00,27.5,27.53,27.5,27.51,43000.0,27.5,27.53,27.5,27.51,43000.0
2006-04-13 15:00:00,27.51,27.51,27.48,27.48,46400.0,27.51,27.51,27.48,27.48,46400.0
2006-04-13 15:30:00,27.48,27.54,27.45,27.52,55800.0,27.48,27.54,27.45,27.52,55800.0
2006-04-17 09:30:00,27.35,27.6,27.35,27.6,81600.0,27.35,27.6,27.35,27.6,81600.0
2006-04-17 10:00:00,27.61,27.72,27.47,27.47,28200.0,27.61,27.72,27.47,27.47,28200.0
2006-04-17 10:30:00,27.47,27.48,27.38,27.47,76200.0,27.47,27.48,27.38,27.47,76200.0
2006-04-17 11:00:00,27.5,27.57,27.42,27.48,43000.0,27.5,27.57,27.42,27.48,43000.0
2006-04-17 11:30:00,27.48,27.49,27.4,27.44,91000.0,27.48,27.49,27.4,27.44,91000.0
2006-04-17 12:00:00,27.46,27.46,27.33,27.33,74800.0,27.46,27.46,27.33,27.33,74800.0
2006-04-17 12:30:00,27.33,27.4,27.3,27.38,41400.0,27.33,27.4,27.3,27.38,41400.0
2006-04-17 13:00:00,27.38,27.43,27.34,27.42,121800.0,27.38,27.43,27.34,27.42,121800.0
2006-04-17 13:30:00,27.42,27.43,27.34,27.35,39000.0,27.42,27.43,27.34,27.35,39000.0
2006-04-17 14:00:00,27.34,27.35,27.3,27.33,139200.0,27.34,27.35,27.3,27.33,139200.0
2006-04-17 14:30:00,27.32,27.43,27.28,27.41,33000.0,27.32,27.43,27.28,27.41,33000.0
2006-04-17 15:00:00,27.41,27.43,27.3,27.43,40200.0,27.41,27.43,27.3,27.43,40200.0
2006-04-17 15:30:00,27.43,27.6,27.43,27.57,102600.0,27.43,27.6,27.43,27.57,102600.0
2006-04-18 09:30:00,27.58,27.8,27.58,27.77,68800.0,27.58,27.8,27.58,27.77,68800.0
2006-04-18 10:00:00,27.74,27.78,27.52,27.68,77400.0,27.74,27.78,27.52,27.68,77400.0
2006-04-18 10:30:00,27.68,27.68,27.45,27.45,63600.0,27.68,27.68,27.45,27.45,63600.0
2006-04-18 11:00:00,27.45,27.45,26.92,27.08,218400.0,27.45,27.45,26.92,27.08,218400.0
2006-04-18 11:30:00,27.08,27.48,27.01,27.43,192000.0,27.08,27.48,27.01,27.43,192000.0
2006-04-18 12:00:00,27.47,27.67,27.42,27.43,130400.0,27.47,27.67,27.42,27.43,130400.0
2006-04-18 12:30:00,27.42,27.52,27.31,27.32,68200.0,27.42,27.52,27.31,27.32,68200.0
2006-04-18 13:00:00,27.32,27.57,27.27,27.54,108800.0,27.32,27.57,27.27,27.54,108800.0
2006-04-18 13:30:00,27.55,27.57,27.33,27.51,81200.0,27.55,27.57,27.33,27.51,81200.0
2006-04-18 14:00:00,27.52,27.6,27.48,27.51,92400.0,27.52,27.6,27.48,27.51,92400.0
2006-04-18 14:30:00,27.53,27.55,27.33,27.38,131200.0,27.53,27.55,27.33,27.38,131200.0
2006-04-18 15:00:00,27.35,27.43,27.25,27.25,129200.0,27.35,27.43,27.25,27.25,129200.0
2006-04-18 15:30:00,27.26,27.35,27.22,27.29,264200.0,27.26,27.35,27.22,27.29,264200.0
2006-04-19 09:30:00,27.28,27.5,27.19,27.48,129000.0,27.28,27.5,27.19,27.48,129000.0
2006-04-19 10:00:00,27.48,27.56,27.41,27.45,234800.0,27.48,27.56,27.41,27.45,234800.0
2006-04-19 10:30:00,27.48,27.65,27.31,27.58,184800.0,27.48,27.65,27.31,27.58,184800.0
2006-04-19 11:00:00,27.59,27.61,27.43,27.45,109800.0,27.59,27.61,27.43,27.45,109800.0
2006-04-19 11:30:00,27.45,27.5,27.42,27.45,162000.0,27.45,27.5,27.42,27.45,162000.0
2006-04-19 12:00:00,27.45,27.49,27.41,27.48,207000.0,27.45,27.49,27.41,27.48,207000.0
2006-04-19 12:30:00,27.5,27.55,27.41,27.41,150200.0,27.5,27.55,27.41,27.41,150200.0
2006-04-19 13:00:00,27.41,27.5,27.4,27.49,127800.0,27.41,27.5,27.4,27.49,127800.0
2006-04-19 13:30:00,27.49,27.54,27.48,27.51,171200.0,27.49,27.54,27.48,27.51,171200.0
2006-04-19 14:00:00,27.51,27.55,27.5,27.51,124600.0,27.51,27.55,27.5,27.51,124600.0
2006-04-19 14:30:00,27.51,27.61,27.5,27.6,134400.0,27.51,27.61,27.5,27.6,134400.0
2006-04-19 15:00:00,27.6,27.62,27.5,27.53,147600.0,27.6,27.62,27.5,27.53,147600.0
2006-04-19 15:30:00,27.53,27.58,27.5,27.55,260800.0,27.53,27.58,27.5,27.55,260800.0
2006-04-20 09:30:00,27.64,28.38,27.64,28.31,326200.0,27.64,28.38,27.64,28.31,326200.0
2006-04-20 10:00:00,28.25,28.36,28.06,28.36,141600.0,28.25,28.36,28.06,28.36,141600.0
2006-04-20 10:30:00,28.36,28.47,28.02,28.11,162800.0,28.36,28.47,28.02,28.11,162800.0
2006-04-20 11:00:00,28.1,28.48,28.1,28.46,133800.0,28.1,28.48,28.1,28.46,133800.0
2006-04-20 11:30:00,28.45,28.6,28.3,28.5,175800.0,28.45,28.6,28.3,28.5,175800.0
2006-04-20 12:00:00,28.46,28.47,28.11,28.13,65200.0,28.46,28.47,28.11,28.13,65200.0
2006-04-20 12:30:00,28.13,28.36,28.11,28.32,103200.0,28.13,28.36,28.11,28.32,103200.0
2006-04-20 13:00:00,28.34,28.4,28.29,28.35,80400.0,28.34,28.4,28.29,28.35,80400.0
2006-04-20 13:30:00,28.34,28.48,28.31,28.45,161600.0,28.34,28.48,28.31,28.45,161600.0
2006-04-20 14:00:00,28.44,28.46,28.35,28.37,57800.0,28.44,28.46,28.35,28.37,57800.0
2006-04-20 14:30:00,28.38,28.43,28.36,28.39,49600.0,28.38,28.43,28.36,28.39,49600.0
2006-04-20 15:00:00,28.4,28.68,28.36,28.52,225000.0,28.4,28.68,28.36,28.52,225000.0
2006-04-20 15:30:00,28.53,28.59,28.36,28.4,329600.0,28.53,28.59,28.36,28.4,329600.0
2006-04-21 09:30:00,28.65,28.82,28.65,28.75,174200.0,28.65,28.82,28.65,28.75,174200.0
2006-04-21 10:00:00,28.77,28.93,28.71,28.89,145400.0,28.77,28.93,28.71,28.89,145400.0
2006-04-21 10:30:00,28.89,29.13,28.88,29.1,270000.0,28.89,29.13,28.88,29.1,270000.0
2006-04-21 11:00:00,29.1,29.15,28.7,28.72,217600.0,29.1,29.15,28.7,28.72,217600.0
2006-04-21 11:30:00,28.69,28.75,28.57,28.75,155200.0,28.69,28.75,28.57,28.75,155200.0
2006-04-21 12:00:00,28.77,28.84,28.71,28.73,41600.0,28.77,28.84,28.71,28.73,41600.0
2006-04-21 12:30:00,28.75,28.82,28.75,28.8,119800.0,28.75,28.82,28.75,28.8,119800.0
2006-04-21 13:00:00,28.83,29.0,28.8,28.96,166000.0,28.83,29.0,28.8,28.96,166000.0
2006-04-21 13:30:00,28.96,28.98,28.82,28.83,60000.0,28.96,28.98,28.82,28.83,60000.0
2006-04-21 14:00:00,28.82,28.83,28.68,28.75,74600.0,28.82,28.83,28.68,28.75,74600.0
2006-04-21 14:30:00,28.75,28.83,28.73,28.77,74400.0,28.75,28.83,28.73,28.77,74400.0
2006-04-21 15:00:00,28.77,28.9,28.75,28.86,105000.0,28.77,28.9,28.75,28.86,105000.0
2006-04-21 15:30:00,28.85,28.85,28.75,28.81,144600.0,28.85,28.85,28.75,28.81,144600.0
2006-04-24 09:30:00,28.86,28.99,28.5,28.55,47000.0,28.86,28.99,28.5,28.55,47000.0
2006-04-24 10:00:00,28.54,28.91,28.53,28.84,51400.0,28.54,28.91,28.53,28.84,51400.0
2006-04-24 10:30:00,28.8,28.81,28.68,28.73,40800.0,28.8,28.81,28.68,28.73,40800.0
2006-04-24 11:00:00,28.75,28.75,28.68,28.73,36000.0,28.75,28.75,28.68,28.73,36000.0
2006-04-24 11:30:00,28.73,28.82,28.73,28.75,29400.0,28.73,28.82,28.73,28.75,29400.0
2006-04-24 12:00:00,28.75,28.75,28.68,28.7,19400.0,28.75,28.75,28.68,28.7,19400.0
2006-04-24 12:30:00,28.68,28.77,28.68,28.75,17600.0,28.68,28.77,28.68,28.75,17600.0
2006-04-24 13:00:00,28.75,28.75,28.66,28.68,25400.0,28.75,28.75,28.66,28.68,25400.0
2006-04-24 13:30:00,28.69,28.7,28.65,28.65,26800.0,28.69,28.7,28.65,28.65,26800.0
2006-04-24 14:00:00,28.65,28.67,28.63,28.65,32400.0,28.65,28.67,28.63,28.65,32400.0
2006-04-24 14:30:00,28.66,28.68,28.63,28.66,54600.0,28.66,28.68,28.63,28.66,54600.0
2006-04-24 15:00:00,28.65,28.71,28.62,28.65,71000.0,28.65,28.71,28.62,28.65,71000.0
2006-04-24 15:30:00,28.65,28.65,28.55,28.58,96400.0,28.65,28.65,28.55,28.58,96400.0
2006-04-25 09:30:00,29.06,29.06,28.06,28.22,109200.0,29.06,29.06,28.06,28.22,109200.0
2006-04-25 10:00:00,28.22,28.4,28.13,28.34,60800.0,28.22,28.4,28.13,28.34,60800.0
2006-04-25 10:30:00,28.34,28.57,28.34,28.49,46800.0,28.34,28.57,28.34,28.49,46800.0
2006-04-25 11:00:00,28.49,28.64,28.49,28.64,40000.0,28.49,28.64,28.49,28.64,40000.0
2006-04-25 11:30:00,28.65,28.71,28.25,28.28,60800.0,28.65,28.71,28.25,28.28,60800.0
2006-04-25 12:00:00,28.28,28.32,28.25,28.27,32600.0,28.28,28.32,28.25,28.27,32600.0
2006-04-25 12:30:00,28.27,28.49,28.27,28.38,24400.0,28.27,28.49,28.27,28.38,24400.0
2006-04-25 13:00:00,28.36,28.36,28.23,28.25,47200.0,28.36,28.36,28.23,28.25,47200.0
2006-04-25 13:30:00,28.25,28.34,28.25,28.32,18000.0,28.25,28.34,28.25,28.32,18000.0
2006-04-25 14:00:00,28.32,28.32,28.25,28.3,34000.0,28.32,28.32,28.25,28.3,34000.0
2006-04-25 14:30:00,28.3,28.3,28.24,28.27,45400.0,28.3,28.3,28.24,28.27,45400.0
2006-04-25 15:00:00,28.27,28.3,28.25,28.29,40800.0,28.27,28.3,28.25,28.29,40800.0
2006-04-25 15:30:00,28.28,28.29,28.25,28.25,101000.0,28.28,28.29,28.25,28.25,101000.0
2006-04-26 09:30:00,28.4,28.63,28.23,28.48,91200.0,28.4,28.63,28.23,28.48,91200.0
2006-04-26 10:00:00,28.48,28.53,28.28,28.28,56200.0,28.48,28.53,28.28,28.28,56200.0
2006-04-26 10:30:00,28.27,28.28,28.15,28.18,42200.0,28.27,28.28,28.15,28.18,42200.0
2006-04-26 11:00:00,28.18,28.36,28.18,28.28,35800.0,28.18,28.36,28.18,28.28,35800.0
2006-04-26 11:30:00,28.26,28.27,28.25,28.25,54000.0,28.26,28.27,28.25,28.25,54000.0
2006-04-26 12:00:00,28.25,28.38,28.25,28.26,40200.0,28.25,28.38,28.25,28.26,40200.0
2006-04-26 12:30:00,28.28,28.31,28.27,28.27,23600.0,28.28,28.31,28.27,28.27,23600.0
2006-04-26 13:00:00,28.25,28.29,28.25,28.26,41800.0,28.25,28.29,28.25,28.26,41800.0
2006-04-26 13:30:00,28.25,28.31,28.25,28.25,30200.0,28.25,28.31,28.25,28.25,30200.0
2006-04-26 14:00:00,28.28,28.3,28.25,28.27,37600.0,28.28,28.3,28.25,28.27,37600.0
2006-04-26 14:30:00,28.26,28.31,28.25,28.31,76400.0,28.26,28.31,28.25,28.31,76400.0
2006-04-26 15:00:00,28.3,28.3,28.25,28.25,81400.0,28.3,28.3,28.25,28.25,81400.0
2006-04-26 15:30:00,28.26,28.43,28.25,28.41,108200.0,28.26,28.43,28.25,28.41,108200.0
2006-04-27 09:30:00,28.43,28.46,28.35,28.45,83000.0,28.43,28.46,28.35,28.45,83000.0
2006-04-27 10:00:00,28.49,28.63,28.43,28.43,85000.0,28.49,28.63,28.43,28.43,85000.0
2006-04-27 10:30:00,28.43,28.43,28.27,28.29,86200.0,28.43,28.43,28.27,28.29,86200.0
2006-04-27 11:00:00,28.29,28.42,28.29,28.38,61200.0,28.29,28.42,28.29,28.38,61200.0
2006-04-27 11:30:00,28.38,28.4,28.35,28.36,108800.0,28.38,28.4,28.35,28.36,108800.0
2006-04-27 12:00:00,28.36,28.4,28.32,28.34,72000.0,28.36,28.4,28.32,28.34,72000.0
2006-04-27 12:30:00,28.34,28.42,28.3,28.42,54400.0,28.34,28.42,28.3,28.42,54400.0
2006-04-27 13:00:00,28.42,28.42,28.35,28.36,45400.0,28.42,28.42,28.35,28.36,45400.0
2006-04-27 13:30:00,28.35,28.38,28.35,28.36,81000.0,28.35,28.38,28.35,28.36,81000.0
2006-04-27 14:00:00,28.36,28.39,28.35,28.39,116600.0,28.36,28.39,28.35,28.39,116600.0
2006-04-27 14:30:00,28.38,28.43,28.34,28.4,151600.0,28.38,28.43,28.34,28.4,151600.0
2006-04-27 15:00:00,28.4,28.41,28.28,28.34,41600.0,28.4,28.41,28.28,28.34,41600.0
2006-04-27 15:30:00,28.34,28.35,28.22,28.28,110200.0,28.34,28.35,28.22,28.28,110200.0
2006-04-28 09:30:00,28.32,28.33,28.19,28.27,60600.0,28.32,28.33,28.19,28.27,60600.0
2006-04-28 10:00:00,28.3,28.3,28.14,28.21,51600.0,28.3,28.3,28.14,28.21,51600.0
2006-04-28 10:30:00,28.21,28.29,28.15,28.29,30600.0,28.21,28.29,28.15,28.29,30600.0
2006-04-28 11:00:00,28.27,28.3,28.22,28.23,58800.0,28.27,28.3,28.22,28.23,58800.0
2006-04-28 11:30:00,28.22,28.24,28.2,28.22,37200.0,28.22,28.24,28.2,28.22,37200.0
2006-04-28 12:00:00,28.22,28.22,28.13,28.15,64800.0,28.22,28.22,28.13,28.15,64800.0
2006-04-28 12:30:00,28.11,28.17,28.04,28.14,66400.0,28.11,28.17,28.04,28.14,66400.0
2006-04-28 13:00:00,28.14,28.16,28.11,28.11,50600.0,28.14,28.16,28.11,28.11,50600.0
2006-04-28 13:30:00,28.11,28.19,28.11,28.19,34800.0,28.11,28.19,28.11,28.19,34800.0
2006-04-28 14:00:00,28.19,28.22,28.1,28.2,48800.0,28.19,28.22,28.1,28.2,48800.0
2006-04-28 14:30:00,28.2,28.23,28.12,28.13,160600.0,28.2,28.23,28.12,28.13,160600.0
2006-04-28 15:00:00,28.13,28.15,28.1,28.14,70400.0,28.13,28.15,28.1,28.14,70400.0
2006-04-28 15:30:00,28.15,28.19,28.06,28.11,135400.0,28.15,28.19,28.06,28.11,135400.0
2006-05-01 09:30:00,28.25,28.44,27.89,28.13,66600.0,28.25,28.44,27.89,28.13,66600.0
2006-05-01 10:00:00,28.15,28.2,28.0,28.13,89400.0,28.15,28.2,28.0,28.13,89400.0
2006-05-01 10:30:00,28.13,28.25,28.07,28.24,76200.0,28.13,28.25,28.07,28.24,76200.0
2006-05-01 11:00:00,28.25,28.27,28.15,28.17,72400.0,28.25,28.27,28.15,28.17,72400.0
2006-05-01 11:30:00,28.16,28.21,28.15,28.15,39000.0,28.16,28.21,28.15,28.15,39000.0
2006-05-01 12:00:00,28.18,28.23,28.13,28.2,33800.0,28.18,28.23,28.13,28.2,33800.0
2006-05-01 12:30:00,28.19,28.21,27.98,28.15,39200.0,28.19,28.21,27.98,28.15,39200.0
2006-05-01 13:00:00,28.14,28.16,28.14,28.15,32400.0,28.14,28.16,28.14,28.15,32400.0
2006-05-01 13:30:00,28.15,28.15,28.05,28.05,51200.0,28.15,28.15,28.05,28.05,51200.0
2006-05-01 14:00:00,28.05,28.15,28.04,28.1,46800.0,28.05,28.15,28.04,28.1,46800.0
2006-05-01 14:30:00,28.08,28.15,28.08,28.12,42600.0,28.08,28.15,28.08,28.12,42600.0
2006-05-01 15:00:00,28.13,28.15,28.06,28.11,50600.0,28.13,28.15,28.06,28.11,50600.0
2006-05-01 15:30:00,28.09,28.14,27.98,27.98,119200.0,28.09,28.14,27.98,27.98,119200.0
2006-05-02 09:30:00,27.8,27.95,27.78,27.8,121200.0,27.8,27.95,27.78,27.8,121200.0
2006-05-02 10:00:00,27.8,27.98,27.78,27.97,77600.0,27.8,27.98,27.78,27.97,77600.0
2006-05-02 10:30:00,27.97,27.98,27.83,27.85,59800.0,27.97,27.98,27.83,27.85,59800.0
2006-05-02 11:00:00,27.85,28.04,27.83,27.83,61600.0,27.85,28.04,27.83,27.83,61600.0
2006-05-02 11:30:00,27.84,27.89,27.83,27.86,20600.0,27.84,27.89,27.83,27.86,20600.0
2006-05-02 12:00:00,27.86,27.86,27.7,27.7,41000.0,27.86,27.86,27.7,27.7,41000.0
2006-05-02 12:30:00,27.68,27.75,27.56,27.75,70000.0,27.68,27.75,27.56,27.75,70000.0
2006-05-02 13:00:00,27.75,27.75,27.68,27.68,90600.0,27.75,27.75,27.68,27.68,90600.0
2006-05-02 13:30:00,27.7,27.73,27.67,27.7,72600.0,27.7,27.73,27.67,27.7,72600.0
2006-05-02 14:00:00,27.71,27.71,27.52,27.54,77400.0,27.71,27.71,27.52,27.54,77400.0
2006-05-02 14:30:00,27.53,27.54,27.32,27.34,193600.0,27.53,27.54,27.32,27.34,193600.0
2006-05-02 15:00:00,27.34,27.49,27.33,27.47,149600.0,27.34,27.49,27.33,27.47,149600.0
2006-05-02 15:30:00,27.46,27.52,27.4,27.41,213000.0,27.46,27.52,27.4,27.41,213000.0
2006-05-03 09:30:00,27.38,27.75,27.3,27.66,499600.0,27.38,27.75,27.3,27.66,499600.0
2006-05-03 10:00:00,27.66,27.8,27.63,27.73,520600.0,27.66,27.8,27.63,27.73,520600.0
2006-05-03 10:30:00,27.73,27.78,27.45,27.53,456800.0,27.73,27.78,27.45,27.53,456800.0
2006-05-03 11:00:00,27.53,27.59,27.48,27.48,410400.0,27.53,27.59,27.48,27.48,410400.0
2006-05-03 11:30:00,27.5,27.6,27.49,27.53,90400.0,27.5,27.6,27.49,27.53,90400.0
2006-05-03 12:00:00,27.51,27.52,27.05,27.05,228200.0,27.51,27.52,27.05,27.05,228200.0
2006-05-03 12:30:00,27.03,27.55,26.75,27.5,313800.0,27.03,27.55,26.75,27.5,313800.0
2006-05-03 13:00:00,27.5,27.53,27.43,27.5,49600.0,27.5,27.53,27.43,27.5,49600.0
2006-05-03 13:30:00,27.49,27.5,27.39,27.39,96600.0,27.49,27.5,27.39,27.39,96600.0
2006-05-03 14:00:00,27.39,27.5,27.39,27.47,149200.0,27.39,27.5,27.39,27.47,149200.0
2006-05-03 14:30:00,27.45,27.49,27.38,27.41,117200.0,27.45,27.49,27.38,27.41,117200.0
2006-05-03 15:00:00,27.41,27.48,27.27,27.35,104000.0,27.41,27.48,27.27,27.35,104000.0
2006-05-03 15:30:00,27.35,27.47,27.13,27.13,322400.0,27.35,27.47,27.13,27.13,322400.0
2006-05-04 09:30:00,27.04,27.11,26.72,26.88,237400.0,27.04,27.11,26.72,26.88,237400.0
2006-05-04 10:00:00,26.88,26.96,26.76,26.78,136600.0,26.88,26.96,26.76,26.78,136600.0
2006-05-04 10:30:00,26.78,26.8,26.29,26.48,347600.0,26.78,26.8,26.29,26.48,347600.0
2006-05-04 11:00:00,26.48,26.49,26.37,26.49,412800.0,26.48,26.49,26.37,26.49,412800.0
2006-05-04 11:30:00,26.5,26.57,26.46,26.5,331800.0,26.5,26.57,26.46,26.5,331800.0
2006-05-04 12:00:00,26.5,26.54,26.38,26.41,286000.0,26.5,26.54,26.38,26.41,286000.0
2006-05-04 12:30:00,26.41,26.41,26.13,26.17,337600.0,26.41,26.41,26.13,26.17,337600.0
2006-05-04 13:00:00,26.14,26.34,26.12,26.16,489600.0,26.14,26.34,26.12,26.16,489600.0
2006-05-04 13:30:00,26.16,26.18,26.0,26.03,259000.0,26.16,26.18,26.0,26.03,259000.0
2006-05-04 14:00:00,26.03,26.08,25.43,25.43,636200.0,26.03,26.08,25.43,25.43,636200.0
2006-05-04 14:30:00,25.43,25.6,24.83,25.13,1746000.0,25.43,25.6,24.83,25.13,1746000.0
2006-05-04 15:00:00,25.13,25.39,25.05,25.22,2031800.0,25.13,25.39,25.05,25.22,2031800.0
2006-05-04 15:30:00,25.22,25.5,25.21,25.49,1908000.0,25.22,25.5,25.21,25.49,1908000.0
2006-05-05 09:30:00,26.24,26.3,25.58,25.7,1814400.0,26.24,26.3,25.58,25.7,1814400.0
2006-05-05 10:00:00,25.7,25.74,25.45,25.67,1270400.0,25.7,25.74,25.45,25.67,1270400.0
2006-05-05 10:30:00,25.67,26.13,25.57,26.04,494400.0,25.67,26.13,25.57,26.04,494400.0
2006-05-05 11:00:00,25.84,26.0,25.84,25.98,355200.0,25.84,26.0,25.84,25.98,355200.0
2006-05-05 11:30:00,25.99,26.08,25.98,26.03,356800.0,25.99,26.08,25.98,26.03,356800.0
2006-05-05 12:00:00,26.04,26.25,26.03,26.24,371400.0,26.04,26.25,26.03,26.24,371400.0
2006-05-05 12:30:00,26.23,26.6,25.9,25.93,376400.0,26.23,26.6,25.9,25.93,376400.0
2006-05-05 13:00:00,25.93,26.01,25.83,25.99,315000.0,25.93,26.01,25.83,25.99,315000.0
2006-05-05 13:30:00,26.0,26.03,25.96,25.99,235400.0,26.0,26.03,25.96,25.99,235400.0
2006-05-05 14:00:00,25.99,26.2,25.99,26.17,314000.0,25.99,26.2,25.99,26.17,314000.0
2006-05-05 14:30:00,26.17,26.39,26.17,26.36,353800.0,26.17,26.39,26.17,26.36,353800.0
2006-05-05 15:00:00,26.36,26.52,26.36,26.49,292000.0,26.36,26.52,26.36,26.49,292000.0
2006-05-05 15:30:00,26.49,26.71,26.49,26.67,645600.0,26.49,26.71,26.49,26.67,645600.0
2006-05-08 09:30:00,26.67,26.99,26.6,26.99,175600.0,26.67,26.99,26.6,26.99,175600.0
2006-05-08 10:00:00,26.99,27.14,26.7,26.79,184600.0,26.99,27.14,26.7,26.79,184600.0
2006-05-08 10:30:00,26.81,26.97,26.74,26.94,138800.0,26.81,26.97,26.74,26.94,138800.0
2006-05-08 11:00:00,26.95,27.08,26.94,27.0,155000.0,26.95,27.08,26.94,27.0,155000.0
2006-05-08 11:30:00,27.0,27.05,26.98,26.98,167600.0,27.0,27.05,26.98,26.98,167600.0
2006-05-08 12:00:00,26.98,26.98,26.77,26.78,97400.0,26.98,26.98,26.77,26.78,97400.0
2006-05-08 12:30:00,26.79,26.97,26.77,26.96,81600.0,26.79,26.97,26.77,26.96,81600.0
2006-05-08 13:00:00,26.96,27.02,26.94,26.97,148000.0,26.96,27.02,26.94,26.97,148000.0
2006-05-08 13:30:00,26.96,26.97,26.84,26.93,61000.0,26.96,26.97,26.84,26.93,61000.0
2006-05-08 14:00:00,26.93,27.0,26.9,26.93,59600.0,26.93,27.0,26.9,26.93,59600.0
2006-05-08 14:30:00,26.93,27.0,26.86,26.88,135600.0,26.93,27.0,26.86,26.88,135600.0
2006-05-08 15:00:00,26.88,26.93,26.78,26.9,125000.0,26.88,26.93,26.78,26.9,125000.0
2006-05-08 15:30:00,26.9,26.93,26.75,26.81,174200.0,26.9,26.93,26.75,26.81,174200.0
2006-05-09 09:30:00,26.89,27.03,26.73,26.73,302200.0,26.89,27.03,26.73,26.73,302200.0
2006-05-09 10:00:00,26.72,26.89,26.72,26.84,181600.0,26.72,26.89,26.72,26.84,181600.0
2006-05-09 10:30:00,26.84,26.9,26.8,26.85,130800.0,26.84,26.9,26.8,26.85,130800.0
2006-05-09 11:00:00,26.85,26.86,26.81,26.85,84600.0,26.85,26.86,26.81,26.85,84600.0
2006-05-09 11:30:00,26.85,26.88,26.85,26.85,139200.0,26.85,26.88,26.85,26.85,139200.0
2006-05-09 12:00:00,26.86,26.86,26.84,26.84,76800.0,26.86,26.86,26.84,26.84,76800.0
2006-05-09 12:30:00,26.84,26.84,26.75,26.78,115000.0,26.84,26.84,26.75,26.78,115000.0
2006-05-09 13:00:00,26.78,26.86,26.77,26.85,172600.0,26.78,26.86,26.77,26.85,172600.0
2006-05-09 13:30:00,26.85,26.85,26.68,26.75,218600.0,26.85,26.85,26.68,26.75,218600.0
2006-05-09 14:00:00,26.75,26.79,26.7,26.7,174200.0,26.75,26.79,26.7,26.7,174200.0
2006-05-09 14:30:00,26.71,26.77,26.59,26.64,162600.0,26.71,26.77,26.59,26.64,162600.0
2006-05-09 15:00:00,26.64,26.69,26.51,26.55,167400.0,26.64,26.69,26.51,26.55,167400.0
2006-05-09 15:30:00,26.56,26.61,26.51,26.59,107600.0,26.56,26.61,26.51,26.59,107600.0
2006-05-10 09:30:00,26.51,26.9,26.5,26.69,67800.0,26.51,26.9,26.5,26.69,67800.0
2006-05-10 10:00:00,26.7,26.75,26.63,26.65,33800.0,26.7,26.75,26.63,26.65,33800.0
2006-05-10 10:30:00,26.65,26.71,26.45,26.54,70000.0,26.65,26.71,26.45,26.54,70000.0
2006-05-10 11:00:00,26.54,26.54,26.4,26.53,74400.0,26.54,26.54,26.4,26.53,74400.0
2006-05-10 11:30:00,26.53,26.57,26.47,26.47,62800.0,26.53,26.57,26.47,26.47,62800.0
2006-05-10 12:00:00,26.5,26.58,26.49,26.52,36200.0,26.5,26.58,26.49,26.52,36200.0
2006-05-10 12:30:00,26.52,26.55,26.47,26.5,42600.0,26.52,26.55,26.47,26.5,42600.0
2006-05-10 13:00:00,26.52,26.54,26.48,26.5,45400.0,26.52,26.54,26.48,26.5,45400.0
2006-05-10 13:30:00,26.5,26.53,26.47,26.48,34400.0,26.5,26.53,26.47,26.48,34400.0
2006-05-10 14:00:00,26.5,26.56,26.47,26.53,47600.0,26.5,26.56,26.47,26.53,47600.0
2006-05-10 14:30:00,26.54,26.65,26.5,26.58,54200.0,26.54,26.65,26.5,26.58,54200.0
2006-05-10 15:00:00,26.55,26.62,26.52,26.58,47000.0,26.55,26.62,26.52,26.58,47000.0
2006-05-10 15:30:00,26.54,26.58,26.47,26.5,114800.0,26.54,26.58,26.47,26.5,114800.0
2006-05-11 09:30:00,26.43,26.49,26.24,26.41,64000.0,26.43,26.49,26.24,26.41,64000.0
2006-05-11 10:00:00,26.44,26.5,26.36,26.42,47800.0,26.44,26.5,26.36,26.42,47800.0
2006-05-11 10:30:00,26.41,26.42,26.07,26.07,61600.0,26.41,26.42,26.07,26.07,61600.0
2006-05-11 11:00:00,26.03,26.11,26.0,26.05,90600.0,26.03,26.11,26.0,26.05,90600.0
2006-05-11 11:30:00,26.04,26.15,26.02,26.14,94600.0,26.04,26.15,26.02,26.14,94600.0
2006-05-11 12:00:00,26.13,26.17,26.05,26.16,93800.0,26.13,26.17,26.05,26.16,93800.0
2006-05-11 12:30:00,26.16,26.25,26.14,26.18,227000.0,26.16,26.25,26.14,26.18,227000.0
2006-05-11 13:00:00,26.18,26.24,26.17,26.19,178200.0,26.18,26.24,26.17,26.19,178200.0
2006-05-11 13:30:00,26.18,26.24,26.16,26.16,63200.0,26.18,26.24,26.16,26.16,63200.0
2006-05-11 14:00:00,26.18,26.23,26.15,26.17,83200.0,26.18,26.23,26.15,26.17,83200.0
2006-05-11 14:30:00,26.16,26.2,26.06,26.06,58800.0,26.16,26.2,26.06,26.06,58800.0
2006-05-11 15:00:00,26.07,26.11,26.05,26.05,86400.0,26.07,26.11,26.05,26.05,86400.0
2006-05-11 15:30:00,26.04,26.16,26.03,26.16,176200.0,26.04,26.16,26.03,26.16,176200.0
2006-05-12 09:30:00,26.25,26.25,25.9,26.18,68000.0,26.25,26.25,25.9,26.18,68000.0
2006-05-12 10:00:00,26.17,26.22,26.07,26.13,39200.0,26.17,26.22,26.07,26.13,39200.0
2006-05-12 10:30:00,26.14,26.15,26.13,26.15,124200.0,26.14,26.15,26.13,26.15,124200.0
2006-05-12 11:00:00,26.15,26.22,26.13,26.17,46200.0,26.15,26.22,26.13,26.17,46200.0
2006-05-12 11:30:00,26.16,26.24,26.13,26.15,54200.0,26.16,26.24,26.13,26.15,54200.0
2006-05-12 12:00:00,26.15,26.22,26.13,26.18,57400.0,26.15,26.22,26.13,26.18,57400.0
2006-05-12 12:30:00,26.16,26.16,25.96,26.11,73800.0,26.16,26.16,25.96,26.11,73800.0
2006-05-12 13:00:00,26.11,26.16,26.07,26.08,49400.0,26.11,26.16,26.07,26.08,49400.0
2006-05-12 13:30:00,26.08,26.11,26.03,26.09,37600.0,26.08,26.11,26.03,26.09,37600.0
2006-05-12 14:00:00,26.1,26.18,26.09,26.13,81000.0,26.1,26.18,26.09,26.13,81000.0
2006-05-12 14:30:00,26.1,26.25,26.1,26.14,69000.0,26.1,26.25,26.1,26.14,69000.0
2006-05-12 15:00:00,26.12,26.18,26.05,26.09,75800.0,26.12,26.18,26.05,26.09,75800.0
2006-05-12 15:30:00,26.1,26.16,26.07,26.1,171000.0,26.1,26.16,26.07,26.1,171000.0
2006-05-15 09:30:00,25.88,25.93,25.61,25.9,189800.0,25.88,25.93,25.61,25.9,189800.0
2006-05-15 10:00:00,25.89,26.1,25.82,26.0,158600.0,25.89,26.1,25.82,26.0,158600.0
2006-05-15 10:30:00,26.0,26.07,25.9,26.0,160200.0,26.0,26.07,25.9,26.0,160200.0
2006-05-15 11:00:00,25.94,26.0,25.9,25.9,44200.0,25.94,26.0,25.9,25.9,44200.0
2006-05-15 11:30:00,25.91,26.0,25.9,25.95,62200.0,25.91,26.0,25.9,25.95,62200.0
2006-05-15 12:00:00,25.95,26.0,25.91,26.0,58000.0,25.95,26.0,25.91,26.0,58000.0
2006-05-15 12:30:00,26.0,26.0,25.91,25.97,71000.0,26.0,26.0,25.91,25.97,71000.0
2006-05-15 13:00:00,25.97,26.0,25.93,26.0,366000.0,25.97,26.0,25.93,26.0,366000.0
2006-05-15 13:30:00,25.98,26.0,25.8,25.84,58800.0,25.98,26.0,25.8,25.84,58800.0
2006-05-15 14:00:00,25.84,26.08,25.84,26.02,95200.0,25.84,26.08,25.84,26.02,95200.0
2006-05-15 14:30:00,26.04,26.06,25.91,26.0,91400.0,26.04,26.06,25.91,26.0,91400.0
2006-05-15 15:00:00,26.0,26.02,25.95,25.97,100000.0,26.0,26.02,25.95,25.97,100000.0
2006-05-15 15:30:00,25.96,26.02,25.93,25.98,145200.0,25.96,26.02,25.93,25.98,145200.0
2006-05-16 09:30:00,26.0,26.25,25.93,26.24,88000.0,26.0,26.25,25.93,26.24,88000.0
2006-05-16 10:00:00,26.23,26.5,25.93,26.13,217000.0,26.23,26.5,25.93,26.13,217000.0
2006-05-16 10:30:00,26.13,26.13,25.95,26.07,99400.0,26.13,26.13,25.95,26.07,99400.0
2006-05-16 11:00:00,26.07,26.15,26.03,26.12,85200.0,26.07,26.15,26.03,26.12,85200.0
2006-05-16 11:30:00,26.1,26.15,26.05,26.14,72400.0,26.1,26.15,26.05,26.14,72400.0
2006-05-16 12:00:00,26.13,26.18,26.05,26.09,53200.0,26.13,26.18,26.05,26.09,53200.0
2006-05-16 12:30:00,26.08,26.1,26.03,26.05,44200.0,26.08,26.1,26.03,26.05,44200.0
2006-05-16 13:00:00,26.04,26.1,26.02,26.1,55400.0,26.04,26.1,26.02,26.1,55400.0
2006-05-16 13:30:00,26.08,26.21,26.08,26.21,140400.0,26.08,26.21,26.08,26.21,140400.0
2006-05-16 14:00:00,26.21,26.29,26.18,26.29,58600.0,26.21,26.29,26.18,26.29,58600.0
2006-05-16 14:30:00,26.28,26.36,26.25,26.31,68200.0,26.28,26.36,26.25,26.31,68200.0
2006-05-16 15:00:00,26.29,26.32,26.23,26.28,114000.0,26.29,26.32,26.23,26.28,114000.0
2006-05-16 15:30:00,26.25,26.28,26.15,26.26,148200.0,26.25,26.28,26.15,26.26,148200.0
2006-05-17 09:30:00,26.26,26.33,26.2,26.29,74200.0,26.26,26.33,26.2,26.29,74200.0
2006-05-17 10:00:00,26.29,26.36,26.1,26.36,50400.0,26.29,26.36,26.1,26.36,50400.0
2006-05-17 10:30:00,26.28,26.33,26.25,26.25,43800.0,26.28,26.33,26.25,26.25,43800.0
2006-05-17 11:00:00,26.25,26.25,25.95,26.0,49000.0,26.25,26.25,25.95,26.0,49000.0
2006-05-17 11:30:00,26.0,26.08,26.0,26.07,42400.0,26.0,26.08,26.0,26.07,42400.0
2006-05-17 12:00:00,26.08,26.09,26.0,26.05,34200.0,26.08,26.09,26.0,26.05,34200.0
2006-05-17 12:30:00,26.06,26.11,26.05,26.07,27000.0,26.06,26.11,26.05,26.07,27000.0
2006-05-17 13:00:00,26.07,26.27,26.06,26.26,84600.0,26.07,26.27,26.06,26.26,84600.0
2006-05-17 13:30:00,26.25,26.3,26.23,26.29,40200.0,26.25,26.3,26.23,26.29,40200.0
2006-05-17 14:00:00,26.28,26.28,26.23,26.23,51000.0,26.28,26.28,26.23,26.23,51000.0
2006-05-17 14:30:00,26.25,26.28,26.23,26.25,75400.0,26.25,26.28,26.23,26.25,75400.0
2006-05-17 15:00:00,26.24,26.31,26.23,26.27,56800.0,26.24,26.31,26.23,26.27,56800.0
2006-05-17 15:30:00,26.27,26.27,26.07,26.15,112200.0,26.27,26.27,26.07,26.15,112200.0
2006-05-18 09:30:00,26.24,26.3,26.13,26.22,80600.0,26.24,26.3,26.13,26.22,80600.0
2006-05-18 10:00:00,26.21,26.27,26.15,26.25,26800.0,26.21,26.27,26.15,26.25,26800.0
2006-05-18 10:30:00,26.25,26.25,26.13,26.16,72600.0,26.25,26.25,26.13,26.16,72600.0
2006-05-18 11:00:00,26.13,26.21,26.13,26.21,43600.0,26.13,26.21,26.13,26.21,43600.0
2006-05-18 11:30:00,26.21,26.21,26.07,26.08,25600.0,26.21,26.21,26.07,26.08,25600.0
2006-05-18 12:00:00,26.1,26.18,26.09,26.15,43600.0,26.1,26.18,26.09,26.15,43600.0
2006-05-18 12:30:00,26.15,26.33,26.15,26.33,50600.0,26.15,26.33,26.15,26.33,50600.0
2006-05-18 13:00:00,26.29,26.39,26.28,26.35,72600.0,26.29,26.39,26.28,26.35,72600.0
2006-05-18 13:30:00,26.38,26.43,26.33,26.43,48200.0,26.38,26.43,26.33,26.43,48200.0
2006-05-18 14:00:00,26.4,26.53,26.36,26.43,66000.0,26.4,26.53,26.36,26.43,66000.0
2006-05-18 14:30:00,26.42,26.53,26.4,26.46,73000.0,26.42,26.53,26.4,26.46,73000.0
2006-05-18 15:00:00,26.45,26.54,26.43,26.49,152000.0,26.45,26.54,26.43,26.49,152000.0
2006-05-18 15:30:00,26.48,26.51,26.23,26.29,186600.0,26.48,26.51,26.23,26.29,186600.0
2006-05-19 09:30:00,26.3,26.33,25.88,26.01,51000.0,26.3,26.33,25.88,26.01,51000.0
2006-05-19 10:00:00,26.0,26.08,25.89,25.95,42000.0,26.0,26.08,25.89,25.95,42000.0
2006-05-19 10:30:00,25.95,26.0,25.82,25.83,52600.0,25.95,26.0,25.82,25.83,52600.0
2006-05-19 11:00:00,25.82,25.96,25.8,25.93,68800.0,25.82,25.96,25.8,25.93,68800.0
2006-05-19 11:30:00,25.93,25.93,25.75,25.84,55400.0,25.93,25.93,25.75,25.84,55400.0
2006-05-19 12:00:00,25.82,25.83,25.71,25.71,83800.0,25.82,25.83,25.71,25.71,83800.0
2006-05-19 12:30:00,25.71,26.05,25.71,26.05,100800.0,25.71,26.05,25.71,26.05,100800.0
2006-05-19 13:00:00,26.01,26.02,25.79,25.86,44400.0,26.01,26.02,25.79,25.86,44400.0
2006-05-19 13:30:00,25.86,25.93,25.81,25.93,44400.0,25.86,25.93,25.81,25.93,44400.0
2006-05-19 14:00:00,25.93,25.93,25.78,25.82,57400.0,25.93,25.93,25.78,25.82,57400.0
2006-05-19 14:30:00,25.81,25.85,25.7,25.73,30000.0,25.81,25.85,25.7,25.73,30000.0
2006-05-19 15:00:00,25.71,25.85,25.71,25.82,58000.0,25.71,25.85,25.71,25.82,58000.0
2006-05-19 15:30:00,25.82,25.86,25.78,25.83,91400.0,25.82,25.86,25.78,25.83,91400.0
2006-05-22 09:30:00,25.83,25.84,25.72,25.83,56600.0,25.83,25.84,25.72,25.83,56600.0
2006-05-22 10:00:00,25.83,25.84,25.64,25.68,76000.0,25.83,25.84,25.64,25.68,76000.0
2006-05-22 10:30:00,25.68,25.74,25.64,25.73,66800.0,25.68,25.74,25.64,25.73,66800.0
2006-05-22 11:00:00,25.71,25.79,25.68,25.74,51800.0,25.71,25.79,25.68,25.74,51800.0
2006-05-22 11:30:00,25.72,25.79,25.65,25.67,61000.0,25.72,25.79,25.65,25.67,61000.0
2006-05-22 12:00:00,25.7,25.85,25.66,25.81,77600.0,25.7,25.85,25.66,25.81,77600.0
2006-05-22 12:30:00,25.81,25.86,25.73,25.84,46200.0,25.81,25.86,25.73,25.84,46200.0
2006-05-22 13:00:00,25.85,25.85,25.73,25.77,29800.0,25.85,25.85,25.73,25.77,29800.0
2006-05-22 13:30:00,25.76,25.77,25.63,25.69,35800.0,25.76,25.77,25.63,25.69,35800.0
2006-05-22 14:00:00,25.68,25.75,25.63,25.68,45200.0,25.68,25.75,25.63,25.68,45200.0
2006-05-22 14:30:00,25.68,25.75,25.65,25.71,60600.0,25.68,25.75,25.65,25.71,60600.0
2006-05-22 15:00:00,25.72,25.79,25.68,25.68,78400.0,25.72,25.79,25.68,25.68,78400.0
2006-05-22 15:30:00,25.7,25.73,25.58,25.68,564000.0,25.7,25.73,25.58,25.68,564000.0
2006-05-23 09:30:00,25.74,25.9,25.52,25.52,161200.0,25.74,25.9,25.52,25.52,161200.0
2006-05-23 10:00:00,25.51,25.63,25.38,25.63,136600.0,25.51,25.63,25.38,25.63,136600.0
2006-05-23 10:30:00,25.62,25.75,25.6,25.71,179800.0,25.62,25.75,25.6,25.71,179800.0
2006-05-23 11:00:00,25.71,25.78,25.68,25.75,53800.0,25.71,25.78,25.68,25.75,53800.0
2006-05-23 11:30:00,25.78,25.85,25.75,25.75,68200.0,25.78,25.85,25.75,25.75,68200.0
2006-05-23 12:00:00,25.75,25.85,25.71,25.82,64800.0,25.75,25.85,25.71,25.82,64800.0
2006-05-23 12:30:00,25.82,25.82,25.63,25.63,73600.0,25.82,25.82,25.63,25.63,73600.0
2006-05-23 13:00:00,25.63,25.65,25.6,25.61,92200.0,25.63,25.65,25.6,25.61,92200.0
2006-05-23 13:30:00,25.63,25.68,25.61,25.65,93400.0,25.63,25.68,25.61,25.65,93400.0
2006-05-23 14:00:00,25.65,25.65,25.49,25.52,121800.0,25.65,25.65,25.49,25.52,121800.0
2006-05-23 14:30:00,25.53,25.65,25.52,25.58,183600.0,25.53,25.65,25.52,25.58,183600.0
2006-05-23 15:00:00,25.58,25.65,25.5,25.58,213800.0,25.58,25.65,25.5,25.58,213800.0
2006-05-23 15:30:00,25.58,25.65,25.58,25.61,235400.0,25.58,25.65,25.58,25.61,235400.0
2006-05-24 09:30:00,25.61,25.72,25.5,25.67,163000.0,25.61,25.72,25.5,25.67,163000.0
2006-05-24 10:00:00,25.63,25.65,25.18,25.2,132000.0,25.63,25.65,25.18,25.2,132000.0
2006-05-24 10:30:00,25.2,25.33,25.13,25.25,106400.0,25.2,25.33,25.13,25.25,106400.0
2006-05-24 11:00:00,25.23,25.4,25.18,25.24,143600.0,25.23,25.4,25.18,25.24,143600.0
2006-05-24 11:30:00,25.24,25.25,25.18,25.22,80200.0,25.24,25.25,25.18,25.22,80200.0
2006-05-24 12:00:00,25.24,25.26,25.08,25.24,59400.0,25.24,25.26,25.08,25.24,59400.0
2006-05-24 12:30:00,25.23,25.23,24.96,24.96,145600.0,25.23,25.23,24.96,24.96,145600.0
2006-05-24 13:00:00,24.96,25.13,24.95,25.1,149600.0,24.96,25.13,24.95,25.1,149600.0
2006-05-24 13:30:00,25.09,25.39,25.05,25.39,145400.0,25.09,25.39,25.05,25.39,145400.0
2006-05-24 14:00:00,25.4,25.5,25.24,25.24,97400.0,25.4,25.5,25.24,25.24,97400.0
2006-05-24 14:30:00,25.25,25.43,25.21,25.3,141200.0,25.25,25.43,25.21,25.3,141200.0
2006-05-24 15:00:00,25.27,25.34,25.15,25.2,161000.0,25.27,25.34,25.15,25.2,161000.0
2006-05-24 15:30:00,25.2,25.36,25.1,25.27,277000.0,25.2,25.36,25.1,25.27,277000.0
2006-05-25 09:30:00,25.22,25.63,25.22,25.52,133600.0,25.22,25.63,25.22,25.52,133600.0
2006-05-25 10:00:00,25.51,25.58,25.45,25.55,109400.0,25.51,25.58,25.45,25.55,109400.0
2006-05-25 10:30:00,25.55,25.6,25.54,25.6,168200.0,25.55,25.6,25.54,25.6,168200.0
2006-05-25 11:00:00,25.6,25.7,25.6,25.65,86800.0,25.6,25.7,25.6,25.65,86800.0
2006-05-25 11:30:00,25.61,25.65,25.6,25.6,57200.0,25.61,25.65,25.6,25.6,57200.0
2006-05-25 12:00:00,25.61,25.73,25.61,25.71,65800.0,25.61,25.73,25.61,25.71,65800.0
2006-05-25 12:30:00,25.7,25.73,25.67,25.7,85600.0,25.7,25.73,25.67,25.7,85600.0
2006-05-25 13:00:00,25.7,25.78,25.67,25.72,69200.0,25.7,25.78,25.67,25.72,69200.0
2006-05-25 13:30:00,25.73,25.8,25.69,25.75,88200.0,25.73,25.8,25.69,25.75,88200.0
2006-05-25 14:00:00,25.75,25.76,25.66,25.75,56600.0,25.75,25.76,25.66,25.75,56600.0
2006-05-25 14:30:00,25.75,25.78,25.68,25.75,78600.0,25.75,25.78,25.68,25.75,78600.0
2006-05-25 15:00:00,25.75,25.77,25.65,25.72,64400.0,25.75,25.77,25.65,25.72,64400.0
2006-05-25 15:30:00,25.72,25.72,25.6,25.64,233600.0,25.72,25.72,25.6,25.64,233600.0
2006-05-26 09:30:00,25.65,25.85,25.52,25.53,59400.0,25.65,25.85,25.52,25.53,59400.0
2006-05-26 10:00:00,25.53,25.72,25.5,25.6,61800.0,25.53,25.72,25.5,25.6,61800.0
2006-05-26 10:30:00,25.59,25.59,25.49,25.53,47000.0,25.59,25.59,25.49,25.53,47000.0
2006-05-26 11:00:00,25.52,25.64,25.48,25.62,67200.0,25.52,25.64,25.48,25.62,67200.0
2006-05-26 11:30:00,25.62,25.68,25.58,25.68,32600.0,25.62,25.68,25.58,25.68,32600.0
2006-05-26 12:00:00,25.68,25.74,25.58,25.74,27400.0,25.68,25.74,25.58,25.74,27400.0
2006-05-26 12:30:00,25.71,25.85,25.61,25.67,43800.0,25.71,25.85,25.61,25.67,43800.0
2006-05-26 13:00:00,25.68,25.75,25.53,25.6,139800.0,25.68,25.75,25.53,25.6,139800.0
2006-05-26 13:30:00,25.62,25.68,25.59,25.59,25400.0,25.62,25.68,25.59,25.59,25400.0
2006-05-26 14:00:00,25.61,25.71,25.59,25.63,88800.0,25.61,25.71,25.59,25.63,88800.0
2006-05-26 14:30:00,25.6,25.63,25.53,25.6,27800.0,25.6,25.63,25.53,25.6,27800.0
2006-05-26 15:00:00,25.64,25.72,25.6,25.62,60000.0,25.64,25.72,25.6,25.62,60000.0
2006-05-26 15:30:00,25.61,25.7,25.58,25.65,58000.0,25.61,25.7,25.58,25.65,58000.0
2006-05-30 09:30:00,25.65,25.99,25.29,25.79,83800.0,25.65,25.99,25.29,25.79,83800.0
2006-05-30 10:00:00,25.75,25.81,25.4,25.71,57200.0,25.75,25.81,25.4,25.71,57200.0
2006-05-30 10:30:00,25.72,25.75,25.6,25.74,30400.0,25.72,25.75,25.6,25.74,30400.0
2006-05-30 11:00:00,25.74,25.81,25.65,25.78,50000.0,25.74,25.81,25.65,25.78,50000.0
2006-05-30 11:30:00,25.77,25.83,25.6,25.64,52400.0,25.77,25.83,25.6,25.64,52400.0
2006-05-30 12:00:00,25.64,25.68,25.6,25.68,36600.0,25.64,25.68,25.6,25.68,36600.0
2006-05-30 12:30:00,25.68,25.8,25.66,25.77,44000.0,25.68,25.8,25.66,25.77,44000.0
2006-05-30 13:00:00,25.75,25.84,25.74,25.75,32800.0,25.75,25.84,25.74,25.75,32800.0
2006-05-30 13:30:00,25.75,25.79,25.66,25.74,39400.0,25.75,25.79,25.66,25.74,39400.0
2006-05-30 14:00:00,25.74,25.78,25.71,25.75,55000.0,25.74,25.78,25.71,25.75,55000.0
2006-05-30 14:30:00,25.75,25.9,25.75,25.85,87200.0,25.75,25.9,25.75,25.85,87200.0
2006-05-30 15:00:00,25.85,25.93,25.74,25.77,212600.0,25.85,25.93,25.74,25.77,212600.0
2006-05-30 15:30:00,25.75,25.79,25.59,25.7,192600.0,25.75,25.79,25.59,25.7,192600.0
2006-05-31 09:30:00,25.65,25.86,25.62,25.78,134000.0,25.65,25.86,25.62,25.78,134000.0
2006-05-31 10:00:00,25.77,26.15,25.75,26.14,206600.0,25.77,26.15,25.75,26.14,206600.0
2006-05-31 10:30:00,26.11,26.16,25.93,25.96,128600.0,26.11,26.16,25.93,25.96,128600.0
2006-05-31 11:00:00,25.95,26.1,25.92,26.09,135600.0,25.95,26.1,25.92,26.09,135600.0
2006-05-31 11:30:00,26.09,26.25,25.93,26.2,409000.0,26.09,26.25,25.93,26.2,409000.0
2006-05-31 12:00:00,26.2,26.23,26.2,26.22,147600.0,26.2,26.23,26.2,26.22,147600.0
2006-05-31 12:30:00,26.22,26.22,26.18,26.18,83800.0,26.22,26.22,26.18,26.18,83800.0
2006-05-31 13:00:00,26.18,26.23,26.16,26.16,268200.0,26.18,26.23,26.16,26.16,268200.0
2006-05-31 13:30:00,26.16,26.2,26.16,26.19,111800.0,26.16,26.2,26.16,26.19,111800.0
2006-05-31 14:00:00,26.2,26.21,26.18,26.21,344000.0,26.2,26.21,26.18,26.21,344000.0
2006-05-31 14:30:00,26.21,26.3,26.18,26.25,184800.0,26.21,26.3,26.18,26.25,184800.0
2006-05-31 15:00:00,26.25,26.38,26.24,26.3,327000.0,26.25,26.38,26.24,26.3,327000.0
2006-05-31 15:30:00,26.3,26.5,26.3,26.46,306800.0,26.3,26.5,26.3,26.46,306800.0
2006-06-01 09:30:00,26.48,26.63,26.4,26.59,156200.0,26.48,26.63,26.4,26.59,156200.0
2006-06-01 10:00:00,26.58,26.63,26.13,26.15,355800.0,26.58,26.63,26.13,26.15,355800.0
2006-06-01 10:30:00,26.15,26.15,25.65,25.71,642800.0,26.15,26.15,25.65,25.71,642800.0
2006-06-01 11:00:00,25.71,25.77,25.39,25.74,522200.0,25.71,25.77,25.39,25.74,522200.0
2006-06-01 11:30:00,25.73,26.0,25.61,25.68,425200.0,25.73,26.0,25.61,25.68,425200.0
2006-06-01 12:00:00,25.69,25.74,25.6,25.7,312800.0,25.69,25.74,25.6,25.7,312800.0
2006-06-01 12:30:00,25.71,25.77,25.67,25.75,193000.0,25.71,25.77,25.67,25.75,193000.0
2006-06-01 13:00:00,25.75,25.75,25.63,25.68,111000.0,25.75,25.75,25.63,25.68,111000.0
2006-06-01 13:30:00,25.68,25.68,25.6,25.66,201200.0,25.68,25.68,25.6,25.66,201200.0
2006-06-01 14:00:00,25.66,26.0,25.66,25.85,532000.0,25.66,26.0,25.66,25.85,532000.0
2006-06-01 14:30:00,25.83,25.91,25.77,25.86,226000.0,25.83,25.91,25.77,25.86,226000.0
2006-06-01 15:00:00,25.86,26.08,25.85,26.06,289000.0,25.86,26.08,25.85,26.06,289000.0
2006-06-01 15:30:00,26.06,26.36,26.0,26.36,657600.0,26.06,26.36,26.0,26.36,657600.0
2006-06-02 09:30:00,26.46,26.63,26.43,26.47,129400.0,26.46,26.63,26.43,26.47,129400.0
2006-06-02 10:00:00,26.47,26.48,26.33,26.45,123800.0,26.47,26.48,26.33,26.45,123800.0
2006-06-02 10:30:00,26.45,26.6,26.4,26.53,92800.0,26.45,26.6,26.4,26.53,92800.0
2006-06-02 11:00:00,26.53,26.63,26.53,26.58,138800.0,26.53,26.63,26.53,26.58,138800.0
2006-06-02 11:30:00,26.58,26.6,26.46,26.46,140600.0,26.58,26.6,26.46,26.46,140600.0
2006-06-02 12:00:00,26.47,26.5,26.4,26.43,141400.0,26.47,26.5,26.4,26.43,141400.0
2006-06-02 12:30:00,26.41,26.44,26.35,26.39,118600.0,26.41,26.44,26.35,26.39,118600.0
2006-06-02 13:00:00,26.39,26.43,26.38,26.39,58400.0,26.39,26.43,26.38,26.39,58400.0
2006-06-02 13:30:00,26.39,26.43,26.38,26.4,78600.0,26.39,26.43,26.38,26.4,78600.0
2006-06-02 14:00:00,26.42,26.43,26.35,26.35,121000.0,26.42,26.43,26.35,26.35,121000.0
2006-06-02 14:30:00,26.35,26.39,26.35,26.37,92600.0,26.35,26.39,26.35,26.37,92600.0
2006-06-02 15:00:00,26.38,26.5,26.35,26.39,74400.0,26.38,26.5,26.35,26.39,74400.0
2006-06-02 15:30:00,26.39,26.43,26.36,26.36,264200.0,26.39,26.43,26.36,26.36,264200.0
2006-06-05 09:30:00,26.25,26.25,25.93,25.97,183200.0,26.25,26.25,25.93,25.97,183200.0
2006-06-05 10:00:00,25.97,26.03,25.9,25.9,154600.0,25.97,26.03,25.9,25.9,154600.0
2006-06-05 10:30:00,25.9,25.99,25.88,25.89,132400.0,25.9,25.99,25.88,25.89,132400.0
2006-06-05 11:00:00,25.89,25.97,25.82,25.84,129600.0,25.89,25.97,25.82,25.84,129600.0
2006-06-05 11:30:00,25.84,25.86,25.68,25.74,136400.0,25.84,25.86,25.68,25.74,136400.0
2006-06-05 12:00:00,25.74,25.86,25.72,25.86,65600.0,25.74,25.86,25.72,25.86,65600.0
2006-06-05 12:30:00,25.86,25.86,25.72,25.77,68400.0,25.86,25.86,25.72,25.77,68400.0
2006-06-05 13:00:00,25.77,25.78,25.65,25.74,105000.0,25.77,25.78,25.65,25.74,105000.0
2006-06-05 13:30:00,25.73,25.77,25.68,25.72,105000.0,25.73,25.77,25.68,25.72,105000.0
2006-06-05 14:00:00,25.72,25.82,25.6,25.75,158400.0,25.72,25.82,25.6,25.75,158400.0
2006-06-05 14:30:00,25.76,25.86,25.65,25.66,212800.0,25.76,25.86,25.65,25.66,212800.0
2006-06-05 15:00:00,25.65,25.7,25.57,25.64,138200.0,25.65,25.7,25.57,25.64,138200.0
2006-06-05 15:30:00,25.63,25.71,25.54,25.59,127400.0,25.63,25.71,25.54,25.59,127400.0
2006-06-06 09:30:00,25.58,25.58,25.35,25.45,78800.0,25.58,25.58,25.35,25.45,78800.0
2006-06-06 10:00:00,25.45,25.45,25.25,25.36,78800.0,25.45,25.45,25.25,25.36,78800.0
2006-06-06 10:30:00,25.36,25.4,25.25,25.25,77600.0,25.36,25.4,25.25,25.25,77600.0
2006-06-06 11:00:00,25.25,25.27,25.03,25.09,80000.0,25.25,25.27,25.03,25.09,80000.0
2006-06-06 11:30:00,25.1,25.16,25.02,25.04,72400.0,25.1,25.16,25.02,25.04,72400.0
2006-06-06 12:00:00,25.03,25.03,24.86,24.88,130600.0,25.03,25.03,24.86,24.88,130600.0
2006-06-06 12:30:00,24.89,25.1,24.82,25.03,195400.0,24.89,25.1,24.82,25.03,195400.0
2006-06-06 13:00:00,25.03,25.06,24.99,25.03,104200.0,25.03,25.06,24.99,25.03,104200.0
2006-06-06 13:30:00,25.02,25.03,24.97,25.0,71400.0,25.02,25.03,24.97,25.0,71400.0
2006-06-06 14:00:00,25.0,25.0,24.93,24.96,64200.0,25.0,25.0,24.93,24.96,64200.0
2006-06-06 14:30:00,24.96,25.17,24.96,25.08,267000.0,24.96,25.17,24.96,25.08,267000.0
2006-06-06 15:00:00,25.08,25.18,25.05,25.05,148000.0,25.08,25.18,25.05,25.05,148000.0
2006-06-06 15:30:00,25.06,25.17,25.05,25.15,197600.0,25.06,25.17,25.05,25.15,197600.0
2006-06-07 09:30:00,25.1,25.36,25.1,25.25,130600.0,25.1,25.36,25.1,25.25,130600.0
2006-06-07 10:00:00,25.25,25.28,25.18,25.25,111800.0,25.25,25.28,25.18,25.25,111800.0
2006-06-07 10:30:00,25.25,25.33,25.24,25.27,76600.0,25.25,25.33,25.24,25.27,76600.0
2006-06-07 11:00:00,25.27,25.41,25.22,25.35,60600.0,25.27,25.41,25.22,25.35,60600.0
2006-06-07 11:30:00,25.36,25.44,25.34,25.35,48400.0,25.36,25.44,25.34,25.35,48400.0
2006-06-07 12:00:00,25.36,25.41,25.3,25.4,37000.0,25.36,25.41,25.3,25.4,37000.0
2006-06-07 12:30:00,25.4,25.43,25.2,25.2,131000.0,25.4,25.43,25.2,25.2,131000.0
2006-06-07 13:00:00,25.23,25.32,25.15,25.3,88600.0,25.23,25.32,25.15,25.3,88600.0
2006-06-07 13:30:00,25.29,25.29,25.13,25.19,48400.0,25.29,25.29,25.13,25.19,48400.0
2006-06-07 14:00:00,25.21,25.21,25.08,25.16,72800.0,25.21,25.21,25.08,25.16,72800.0
2006-06-07 14:30:00,25.14,25.15,25.02,25.02,84400.0,25.14,25.15,25.02,25.02,84400.0
2006-06-07 15:00:00,25.05,25.06,24.93,25.02,127400.0,25.05,25.06,24.93,25.02,127400.0
2006-06-07 15:30:00,25.04,25.18,25.03,25.07,117400.0,25.04,25.18,25.03,25.07,117400.0
2006-06-08 09:30:00,24.98,25.0,24.58,24.8,147200.0,24.98,25.0,24.58,24.8,147200.0
2006-06-08 10:00:00,24.75,24.88,24.69,24.8,82800.0,24.75,24.88,24.69,24.8,82800.0
2006-06-08 10:30:00,24.8,24.82,24.14,24.18,380800.0,24.8,24.82,24.14,24.18,380800.0
2006-06-08 11:00:00,24.18,24.39,24.01,24.01,756800.0,24.18,24.39,24.01,24.01,756800.0
2006-06-08 11:30:00,24.01,24.3,23.88,24.01,169400.0,24.01,24.3,23.88,24.01,169400.0
2006-06-08 12:00:00,24.03,24.29,24.03,24.25,193400.0,24.03,24.29,24.03,24.25,193400.0
2006-06-08 12:30:00,24.23,24.35,24.2,24.22,180000.0,24.23,24.35,24.2,24.22,180000.0
2006-06-08 13:00:00,24.21,24.39,24.2,24.36,231200.0,24.21,24.39,24.2,24.36,231200.0
2006-06-08 13:30:00,24.36,24.56,24.35,24.38,229400.0,24.36,24.56,24.35,24.38,229400.0
2006-06-08 14:00:00,24.39,24.43,24.21,24.37,220000.0,24.39,24.43,24.21,24.37,220000.0
2006-06-08 14:30:00,24.37,24.39,24.22,24.36,275600.0,24.37,24.39,24.22,24.36,275600.0
2006-06-08 15:00:00,24.36,24.5,24.36,24.46,302800.0,24.36,24.5,24.36,24.46,302800.0
2006-06-08 15:30:00,24.46,24.5,24.41,24.46,476600.0,24.46,24.5,24.41,24.46,476600.0
2006-06-09 09:30:00,24.39,24.59,24.32,24.47,84200.0,24.39,24.59,24.32,24.47,84200.0
2006-06-09 10:00:00,24.5,24.82,24.5,24.81,160200.0,24.5,24.82,24.5,24.81,160200.0
2006-06-09 10:30:00,24.81,24.9,24.7,24.81,94600.0,24.81,24.9,24.7,24.81,94600.0
2006-06-09 11:00:00,24.81,24.85,24.75,24.82,249600.0,24.81,24.85,24.75,24.82,249600.0
2006-06-09 11:30:00,24.81,24.83,24.8,24.82,115000.0,24.81,24.83,24.8,24.82,115000.0
2006-06-09 12:00:00,24.81,24.84,24.67,24.67,171400.0,24.81,24.84,24.67,24.67,171400.0
2006-06-09 12:30:00,24.67,24.75,24.56,24.6,155600.0,24.67,24.75,24.56,24.6,155600.0
2006-06-09 13:00:00,24.6,24.65,24.57,24.59,76600.0,24.6,24.65,24.57,24.59,76600.0
2006-06-09 13:30:00,24.59,24.59,24.5,24.59,67600.0,24.59,24.59,24.5,24.59,67600.0
2006-06-09 14:00:00,24.59,24.59,24.51,24.55,112200.0,24.59,24.59,24.51,24.55,112200.0
2006-06-09 14:30:00,24.55,24.56,24.5,24.55,203000.0,24.55,24.56,24.5,24.55,203000.0
2006-06-09 15:00:00,24.54,24.58,24.5,24.52,90400.0,24.54,24.58,24.5,24.52,90400.0
2006-06-09 15:30:00,24.53,24.59,24.5,24.5,230600.0,24.53,24.59,24.5,24.5,230600.0
2006-06-12 09:30:00,24.51,24.6,24.3,24.45,30000.0,24.51,24.6,24.3,24.45,30000.0
2006-06-12 10:00:00,24.43,24.45,24.15,24.15,31800.0,24.43,24.45,24.15,24.15,31800.0
2006-06-12 10:30:00,24.16,24.29,24.14,24.27,48400.0,24.16,24.29,24.14,24.27,48400.0
2006-06-12 11:00:00,24.28,24.35,24.15,24.17,39600.0,24.28,24.35,24.15,24.17,39600.0
2006-06-12 11:30:00,24.17,24.31,24.16,24.28,48000.0,24.17,24.31,24.16,24.28,48000.0
2006-06-12 12:00:00,24.28,24.29,24.18,24.2,29800.0,24.28,24.29,24.18,24.2,29800.0
2006-06-12 12:30:00,24.22,24.24,24.15,24.19,22600.0,24.22,24.24,24.15,24.19,22600.0
2006-06-12 13:00:00,24.18,24.49,24.1,24.23,106000.0,24.18,24.49,24.1,24.23,106000.0
2006-06-12 13:30:00,24.25,24.26,24.11,24.16,33200.0,24.25,24.26,24.11,24.16,33200.0
2006-06-12 14:00:00,24.16,24.16,24.05,24.1,57600.0,24.16,24.16,24.05,24.1,57600.0
2006-06-12 14:30:00,24.1,24.13,24.03,24.08,55200.0,24.1,24.13,24.03,24.08,55200.0
2006-06-12 15:00:00,24.08,24.08,23.86,23.91,162000.0,24.08,24.08,23.86,23.91,162000.0
2006-06-12 15:30:00,23.94,24.02,23.73,23.82,470400.0,23.94,24.02,23.73,23.82,470400.0
2006-06-13 09:30:00,23.61,23.93,23.35,23.93,257800.0,23.61,23.93,23.35,23.93,257800.0
2006-06-13 10:00:00,23.93,24.0,23.71,23.78,98800.0,23.93,24.0,23.71,23.78,98800.0
2006-06-13 10:30:00,23.77,23.77,23.61,23.68,81400.0,23.77,23.77,23.61,23.68,81400.0
2006-06-13 11:00:00,23.66,23.77,23.65,23.75,113800.0,23.66,23.77,23.65,23.75,113800.0
2006-06-13 11:30:00,23.77,23.89,23.77,23.84,110400.0,23.77,23.89,23.77,23.84,110400.0
2006-06-13 12:00:00,23.85,23.98,23.77,23.92,267000.0,23.85,23.98,23.77,23.92,267000.0
2006-06-13 12:30:00,23.92,24.03,23.85,23.99,193400.0,23.92,24.03,23.85,23.99,193400.0
2006-06-13 13:00:00,23.99,24.02,23.85,23.87,109600.0,23.99,24.02,23.85,23.87,109600.0
2006-06-13 13:30:00,23.88,24.07,23.87,23.98,164800.0,23.88,24.07,23.87,23.98,164800.0
2006-06-13 14:00:00,23.97,23.99,23.93,23.96,55800.0,23.97,23.99,23.93,23.96,55800.0
2006-06-13 14:30:00,23.97,23.97,23.83,23.92,187600.0,23.97,23.97,23.83,23.92,187600.0
2006-06-13 15:00:00,23.91,23.92,23.79,23.85,208600.0,23.91,23.92,23.79,23.85,208600.0
2006-06-13 15:30:00,23.85,23.94,23.77,23.82,315000.0,23.85,23.94,23.77,23.82,315000.0
2006-06-14 09:30:00,23.82,23.93,23.66,23.91,74600.0,23.82,23.93,23.66,23.91,74600.0
2006-06-14 10:00:00,23.93,23.96,23.78,23.91,159600.0,23.93,23.96,23.78,23.91,159600.0
2006-06-14 10:30:00,23.89,23.98,23.84,23.84,125200.0,23.89,23.98,23.84,23.84,125200.0
2006-06-14 11:00:00,23.83,23.93,23.82,23.9,210800.0,23.83,23.93,23.82,23.9,210800.0
2006-06-14 11:30:00,23.89,23.93,23.84,23.89,81400.0,23.89,23.93,23.84,23.89,81400.0
2006-06-14 12:00:00,23.89,23.99,23.86,23.93,86800.0,23.89,23.99,23.86,23.93,86800.0
2006-06-14 12:30:00,23.93,23.96,23.9,23.95,119400.0,23.93,23.96,23.9,23.95,119400.0
2006-06-14 13:00:00,23.95,23.96,23.86,23.9,141200.0,23.95,23.96,23.86,23.9,141200.0
2006-06-14 13:30:00,23.89,23.99,23.87,23.99,119600.0,23.89,23.99,23.87,23.99,119600.0
2006-06-14 14:00:00,23.98,24.02,23.93,23.95,103000.0,23.98,24.02,23.93,23.95,103000.0
2006-06-14 14:30:00,23.94,23.99,23.85,23.93,114200.0,23.94,23.99,23.85,23.93,114200.0
2006-06-14 15:00:00,23.95,23.99,23.93,23.97,115800.0,23.95,23.99,23.93,23.97,115800.0
2006-06-14 15:30:00,23.98,24.11,23.98,24.11,180200.0,23.98,24.11,23.98,24.11,180200.0
2006-06-15 09:30:00,24.15,24.25,24.01,24.24,135600.0,24.15,24.25,24.01,24.24,135600.0
2006-06-15 10:00:00,24.24,24.52,24.11,24.29,871200.0,24.24,24.52,24.11,24.29,871200.0
2006-06-15 10:30:00,24.3,24.52,24.29,24.52,237600.0,24.3,24.52,24.29,24.52,237600.0
2006-06-15 11:00:00,24.52,24.6,24.42,24.5,267400.0,24.52,24.6,24.42,24.5,267400.0
2006-06-15 11:30:00,24.49,24.57,24.39,24.47,137000.0,24.49,24.57,24.39,24.47,137000.0
2006-06-15 12:00:00,24.47,24.47,24.41,24.42,50800.0,24.47,24.47,24.41,24.42,50800.0
2006-06-15 12:30:00,24.42,24.42,24.36,24.38,59800.0,24.42,24.42,24.36,24.38,59800.0
2006-06-15 13:00:00,24.38,24.63,24.36,24.57,79600.0,24.38,24.63,24.36,24.57,79600.0
2006-06-15 13:30:00,24.57,24.58,24.37,24.49,75200.0,24.57,24.58,24.37,24.49,75200.0
2006-06-15 14:00:00,24.49,24.54,24.42,24.5,125600.0,24.49,24.54,24.42,24.5,125600.0
2006-06-15 14:30:00,24.5,24.58,24.5,24.5,41400.0,24.5,24.58,24.5,24.5,41400.0
2006-06-15 15:00:00,24.5,24.54,24.4,24.5,174800.0,24.5,24.54,24.4,24.5,174800.0
2006-06-15 15:30:00,24.49,24.59,24.49,24.56,167200.0,24.49,24.59,24.49,24.56,167200.0
2006-06-16 09:30:00,24.53,24.75,24.44,24.75,62600.0,24.53,24.75,24.44,24.75,62600.0
2006-06-16 10:00:00,24.72,24.73,24.57,24.58,119000.0,24.72,24.73,24.57,24.58,119000.0
2006-06-16 10:30:00,24.58,24.61,24.5,24.57,115400.0,24.58,24.61,24.5,24.57,115400.0
2006-06-16 11:00:00,24.57,24.68,24.41,24.46,103200.0,24.57,24.68,24.41,24.46,103200.0
2006-06-16 11:30:00,24.46,24.48,24.43,24.46,46200.0,24.46,24.48,24.43,24.46,46200.0
2006-06-16 12:00:00,24.46,24.5,24.36,24.43,50000.0,24.46,24.5,24.36,24.43,50000.0
2006-06-16 12:30:00,24.43,24.59,24.43,24.56,62600.0,24.43,24.59,24.43,24.56,62600.0
2006-06-16 13:00:00,24.57,24.64,24.46,24.51,58200.0,24.57,24.64,24.46,24.51,58200.0
2006-06-16 13:30:00,24.53,24.6,24.52,24.54,59400.0,24.53,24.6,24.52,24.54,59400.0
2006-06-16 14:00:00,24.55,24.56,24.45,24.47,56200.0,24.55,24.56,24.45,24.47,56200.0
2006-06-16 14:30:00,24.47,24.55,24.3,24.55,85800.0,24.47,24.55,24.3,24.55,85800.0
2006-06-16 15:00:00,24.54,24.58,24.47,24.49,113400.0,24.54,24.58,24.47,24.49,113400.0
2006-06-16 15:30:00,24.47,24.49,24.35,24.43,116600.0,24.47,24.49,24.35,24.43,116600.0
2006-06-19 09:30:00,24.45,24.58,24.05,24.1,74600.0,24.45,24.58,24.05,24.1,74600.0
2006-06-19 10:00:00,24.08,24.32,23.96,24.3,100000.0,24.08,24.32,23.96,24.3,100000.0
2006-06-19 10:30:00,24.3,24.32,24.15,24.29,65200.0,24.3,24.32,24.15,24.29,65200.0
2006-06-19 11:00:00,24.28,24.3,24.07,24.13,46000.0,24.28,24.3,24.07,24.13,46000.0
2006-06-19 11:30:00,24.11,24.18,24.03,24.14,59600.0,24.11,24.18,24.03,24.14,59600.0
2006-06-19 12:00:00,24.14,24.18,24.1,24.16,48200.0,24.14,24.18,24.1,24.16,48200.0
2006-06-19 12:30:00,24.16,24.17,24.05,24.12,39400.0,24.16,24.17,24.05,24.12,39400.0
2006-06-19 13:00:00,24.11,24.19,23.98,23.98,163800.0,24.11,24.19,23.98,23.98,163800.0
2006-06-19 13:30:00,23.99,24.08,23.93,24.07,213000.0,23.99,24.08,23.93,24.07,213000.0
2006-06-19 14:00:00,24.08,24.1,23.87,23.89,87000.0,24.08,24.1,23.87,23.89,87000.0
2006-06-19 14:30:00,23.86,24.04,23.84,23.95,102200.0,23.86,24.04,23.84,23.95,102200.0
2006-06-19 15:00:00,23.98,24.09,23.89,24.02,91600.0,23.98,24.09,23.89,24.02,91600.0
2006-06-19 15:30:00,24.03,24.05,23.94,24.0,255400.0,24.03,24.05,23.94,24.0,255400.0
2006-06-20 09:30:00,24.0,24.13,23.92,23.92,73200.0,24.0,24.13,23.92,23.92,73200.0
2006-06-20 10:00:00,23.95,24.03,23.91,23.99,62800.0,23.95,24.03,23.91,23.99,62800.0
2006-06-20 10:30:00,23.97,24.06,23.97,24.05,90200.0,23.97,24.06,23.97,24.05,90200.0
2006-06-20 11:00:00,24.05,24.06,24.0,24.05,45600.0,24.05,24.06,24.0,24.05,45600.0
2006-06-20 11:30:00,24.05,24.1,24.0,24.06,51200.0,24.05,24.1,24.0,24.06,51200.0
2006-06-20 12:00:00,24.05,24.06,23.84,24.06,59400.0,24.05,24.06,23.84,24.06,59400.0
2006-06-20 12:30:00,24.03,24.1,23.88,23.89,50200.0,24.03,24.1,23.88,23.89,50200.0
2006-06-20 13:00:00,23.9,24.03,23.89,24.01,44600.0,23.9,24.03,23.89,24.01,44600.0
2006-06-20 13:30:00,24.01,24.02,23.95,23.96,38400.0,24.01,24.02,23.95,23.96,38400.0
2006-06-20 14:00:00,23.96,23.98,23.77,23.87,51200.0,23.96,23.98,23.77,23.87,51200.0
2006-06-20 14:30:00,23.9,23.93,23.77,23.86,74600.0,23.9,23.93,23.77,23.86,74600.0
2006-06-20 15:00:00,23.85,23.96,23.82,23.96,77000.0,23.85,23.96,23.82,23.96,77000.0
2006-06-20 15:30:00,23.95,23.98,23.86,23.89,121000.0,23.95,23.98,23.86,23.89,121000.0
2006-06-21 09:30:00,23.91,24.09,23.89,24.08,37000.0,23.91,24.09,23.89,24.08,37000.0
2006-06-21 10:00:00,24.08,24.1,24.0,24.04,60200.0,24.08,24.1,24.0,24.04,60200.0
2006-06-21 10:30:00,24.05,24.3,23.97,24.28,105400.0,24.05,24.3,23.97,24.28,105400.0
2006-06-21 11:00:00,24.3,24.46,24.26,24.36,180200.0,24.3,24.46,24.26,24.36,180200.0
2006-06-21 11:30:00,24.35,24.4,24.2,24.38,95800.0,24.35,24.4,24.2,24.38,95800.0
2006-06-21 12:00:00,24.38,24.5,24.37,24.46,87800.0,24.38,24.5,24.37,24.46,87800.0
2006-06-21 12:30:00,24.46,24.5,24.42,24.46,30400.0,24.46,24.5,24.42,24.46,30400.0
2006-06-21 13:00:00,24.46,24.7,24.46,24.68,79600.0,24.46,24.7,24.46,24.68,79600.0
2006-06-21 13:30:00,24.69,24.75,24.59,24.64,86800.0,24.69,24.75,24.59,24.64,86800.0
2006-06-21 14:00:00,24.64,24.97,24.64,24.9,146400.0,24.64,24.97,24.64,24.9,146400.0
2006-06-21 14:30:00,24.89,25.09,24.88,25.08,207400.0,24.89,25.09,24.88,25.08,207400.0
2006-06-21 15:00:00,25.08,25.11,25.0,25.11,274000.0,25.08,25.11,25.0,25.11,274000.0
2006-06-21 15:30:00,25.1,25.11,24.98,25.02,517000.0,25.1,25.11,24.98,25.02,517000.0
2006-06-22 09:30:00,24.96,25.08,24.81,24.87,99000.0,24.96,25.08,24.81,24.87,99000.0
2006-06-22 10:00:00,24.87,24.87,24.7,24.74,115000.0,24.87,24.87,24.7,24.74,115000.0
2006-06-22 10:30:00,24.74,24.74,24.64,24.65,63200.0,24.74,24.74,24.64,24.65,63200.0
2006-06-22 11:00:00,24.65,24.77,24.63,24.77,46400.0,24.65,24.77,24.63,24.77,46400.0
2006-06-22 11:30:00,24.78,24.83,24.75,24.8,46600.0,24.78,24.83,24.75,24.8,46600.0
2006-06-22 12:00:00,24.78,24.84,24.77,24.79,49200.0,24.78,24.84,24.77,24.79,49200.0
2006-06-22 12:30:00,24.8,24.85,24.76,24.84,72600.0,24.8,24.85,24.76,24.84,72600.0
2006-06-22 13:00:00,24.84,24.86,24.75,24.81,52200.0,24.84,24.86,24.75,24.81,52200.0
2006-06-22 13:30:00,24.8,24.83,24.76,24.82,105800.0,24.8,24.83,24.76,24.82,105800.0
2006-06-22 14:00:00,24.82,24.86,24.74,24.8,68200.0,24.82,24.86,24.74,24.8,68200.0
2006-06-22 14:30:00,24.8,24.82,24.7,24.71,82600.0,24.8,24.82,24.7,24.71,82600.0
2006-06-22 15:00:00,24.71,24.81,24.68,24.75,75800.0,24.71,24.81,24.68,24.75,75800.0
2006-06-22 15:30:00,24.77,24.84,24.74,24.82,117800.0,24.77,24.84,24.74,24.82,117800.0
2006-06-23 09:30:00,24.77,24.77,24.45,24.58,48000.0,24.77,24.77,24.45,24.58,48000.0
2006-06-23 10:00:00,24.56,24.67,24.48,24.61,56600.0,24.56,24.67,24.48,24.61,56600.0
2006-06-23 10:30:00,24.61,24.73,24.57,24.64,92000.0,24.61,24.73,24.57,24.64,92000.0
2006-06-23 11:00:00,24.64,24.65,24.55,24.58,52400.0,24.64,24.65,24.55,24.58,52400.0
2006-06-23 11:30:00,24.58,24.59,24.36,24.41,220600.0,24.58,24.59,24.36,24.41,220600.0
2006-06-23 12:00:00,24.39,24.68,24.35,24.68,55200.0,24.39,24.68,24.35,24.68,55200.0
2006-06-23 12:30:00,24.67,24.7,24.54,24.6,116400.0,24.67,24.7,24.54,24.6,116400.0
2006-06-23 13:00:00,24.57,24.6,24.53,24.56,26400.0,24.57,24.6,24.53,24.56,26400.0
2006-06-23 13:30:00,24.56,24.64,24.53,24.56,22000.0,24.56,24.64,24.53,24.56,22000.0
2006-06-23 14:00:00,24.56,24.59,24.55,24.55,38000.0,24.56,24.59,24.55,24.55,38000.0
2006-06-23 14:30:00,24.56,24.57,24.5,24.53,468200.0,24.56,24.57,24.5,24.53,468200.0
2006-06-23 15:00:00,24.53,24.56,24.42,24.44,140400.0,24.53,24.56,24.42,24.44,140400.0
2006-06-23 15:30:00,24.45,24.49,24.38,24.4,214400.0,24.45,24.49,24.38,24.4,214400.0
2006-06-26 09:30:00,24.33,24.4,24.25,24.38,152800.0,24.33,24.4,24.25,24.38,152800.0
2006-06-26 10:00:00,24.37,24.39,24.19,24.29,218600.0,24.37,24.39,24.19,24.29,218600.0
2006-06-26 10:30:00,24.29,24.36,24.28,24.32,136200.0,24.29,24.36,24.28,24.32,136200.0
2006-06-26 11:00:00,24.34,24.4,24.32,24.35,64200.0,24.34,24.4,24.32,24.35,64200.0
2006-06-26 11:30:00,24.35,24.38,24.29,24.3,90800.0,24.35,24.38,24.29,24.3,90800.0
2006-06-26 12:00:00,24.32,24.33,24.24,24.25,117200.0,24.32,24.33,24.24,24.25,117200.0
2006-06-26 12:30:00,24.25,24.29,24.22,24.28,65400.0,24.25,24.29,24.22,24.28,65400.0
2006-06-26 13:00:00,24.28,24.32,24.23,24.25,40800.0,24.28,24.32,24.23,24.25,40800.0
2006-06-26 13:30:00,24.25,24.32,24.25,24.28,52200.0,24.25,24.32,24.25,24.28,52200.0
2006-06-26 14:00:00,24.3,24.34,24.23,24.24,66200.0,24.3,24.34,24.23,24.24,66200.0
2006-06-26 14:30:00,24.24,24.3,24.23,24.25,67800.0,24.24,24.3,24.23,24.25,67800.0
2006-06-26 15:00:00,24.27,24.27,24.18,24.19,138400.0,24.27,24.27,24.18,24.19,138400.0
2006-06-26 15:30:00,24.2,24.28,24.18,24.25,149800.0,24.2,24.28,24.18,24.25,149800.0
2006-06-27 09:30:00,23.79,24.47,23.79,24.38,54800.0,23.79,24.47,23.79,24.38,54800.0
2006-06-27 10:00:00,24.38,24.38,24.22,24.27,28600.0,24.38,24.38,24.22,24.27,28600.0
2006-06-27 10:30:00,24.27,24.4,24.27,24.3,35600.0,24.27,24.4,24.27,24.3,35600.0
2006-06-27 11:00:00,24.3,24.31,24.13,24.24,38200.0,24.3,24.31,24.13,24.24,38200.0
2006-06-27 11:30:00,24.25,24.28,24.18,24.24,21400.0,24.25,24.28,24.18,24.24,21400.0
2006-06-27 12:00:00,24.25,24.29,24.25,24.25,22400.0,24.25,24.29,24.25,24.25,22400.0
2006-06-27 12:30:00,24.24,24.25,24.12,24.18,33600.0,24.24,24.25,24.12,24.18,33600.0
2006-06-27 13:00:00,24.2,24.25,24.19,24.25,23200.0,24.2,24.25,24.19,24.25,23200.0
2006-06-27 13:30:00,24.25,24.25,24.11,24.21,34200.0,24.25,24.25,24.11,24.21,34200.0
2006-06-27 14:00:00,24.24,24.25,24.1,24.1,46600.0,24.24,24.25,24.1,24.1,46600.0
2006-06-27 14:30:00,24.1,24.11,24.05,24.08,31200.0,24.1,24.11,24.05,24.08,31200.0
2006-06-27 15:00:00,24.08,24.15,24.05,24.07,48200.0,24.08,24.15,24.05,24.07,48200.0
2006-06-27 15:30:00,24.08,24.12,23.97,24.02,104200.0,24.08,24.12,23.97,24.02,104200.0
2006-06-28 09:30:00,24.03,24.17,23.83,23.88,106800.0,24.03,24.17,23.83,23.88,106800.0
2006-06-28 10:00:00,23.86,23.89,23.76,23.76,59200.0,23.86,23.89,23.76,23.76,59200.0
2006-06-28 10:30:00,23.77,23.77,23.66,23.71,45600.0,23.77,23.77,23.66,23.71,45600.0
2006-06-28 11:00:00,23.71,23.73,23.66,23.69,54200.0,23.71,23.73,23.66,23.69,54200.0
2006-06-28 11:30:00,23.68,23.83,23.68,23.81,59600.0,23.68,23.83,23.68,23.81,59600.0
2006-06-28 12:00:00,23.81,23.96,23.81,23.86,65000.0,23.81,23.96,23.81,23.86,65000.0
2006-06-28 12:30:00,23.86,23.9,23.85,23.89,56000.0,23.86,23.9,23.85,23.89,56000.0
2006-06-28 13:00:00,23.88,23.97,23.81,23.93,60200.0,23.88,23.97,23.81,23.93,60200.0
2006-06-28 13:30:00,23.93,24.0,23.91,23.96,75600.0,23.93,24.0,23.91,23.96,75600.0
2006-06-28 14:00:00,23.96,24.02,23.9,23.93,58400.0,23.96,24.02,23.9,23.93,58400.0
2006-06-28 14:30:00,23.95,23.99,23.89,23.96,99600.0,23.95,23.99,23.89,23.96,99600.0
2006-06-28 15:00:00,23.96,24.0,23.86,23.91,42200.0,23.96,24.0,23.86,23.91,42200.0
2006-06-28 15:30:00,23.91,23.94,23.84,23.89,131000.0,23.91,23.94,23.84,23.89,131000.0
2006-06-29 09:30:00,23.95,24.04,23.92,24.0,139600.0,23.95,24.04,23.92,24.0,139600.0
2006-06-29 10:00:00,23.98,24.05,23.98,24.05,230600.0,23.98,24.05,23.98,24.05,230600.0
2006-06-29 10:30:00,24.04,24.15,23.98,24.07,48400.0,24.04,24.15,23.98,24.07,48400.0
2006-06-29 11:00:00,24.1,24.19,24.0,24.03,34200.0,24.1,24.19,24.0,24.03,34200.0
2006-06-29 11:30:00,24.02,24.05,23.98,24.01,18800.0,24.02,24.05,23.98,24.01,18800.0
2006-06-29 12:00:00,24.02,24.08,24.01,24.05,17000.0,24.02,24.08,24.01,24.05,17000.0
2006-06-29 12:30:00,24.05,24.12,24.02,24.08,29400.0,24.05,24.12,24.02,24.08,29400.0
2006-06-29 13:00:00,24.09,24.15,24.08,24.09,25000.0,24.09,24.15,24.08,24.09,25000.0
2006-06-29 13:30:00,24.1,24.11,23.96,24.0,50400.0,24.1,24.11,23.96,24.0,50400.0
2006-06-29 14:00:00,24.0,24.23,23.95,24.13,279600.0,24.0,24.23,23.95,24.13,279600.0
2006-06-29 14:30:00,24.14,24.25,24.1,24.22,239400.0,24.14,24.25,24.1,24.22,239400.0
2006-06-29 15:00:00,24.23,24.3,24.1,24.11,205200.0,24.23,24.3,24.1,24.11,205200.0
2006-06-29 15:30:00,24.1,24.22,24.1,24.2,387000.0,24.1,24.22,24.1,24.2,387000.0
2006-06-30 09:30:00,24.28,24.69,24.25,24.64,328400.0,24.28,24.69,24.25,24.64,328400.0
2006-06-30 10:00:00,24.66,24.67,24.55,24.61,172800.0,24.66,24.67,24.55,24.61,172800.0
2006-06-30 10:30:00,24.63,24.72,24.6,24.65,327000.0,24.63,24.72,24.6,24.65,327000.0
2006-06-30 11:00:00,24.64,24.7,24.63,24.67,77200.0,24.64,24.7,24.63,24.67,77200.0
2006-06-30 11:30:00,24.68,24.78,24.66,24.74,64400.0,24.68,24.78,24.66,24.74,64400.0
2006-06-30 12:00:00,24.72,24.77,24.7,24.75,113000.0,24.72,24.77,24.7,24.75,113000.0
2006-06-30 12:30:00,24.75,24.91,24.73,24.89,351000.0,24.75,24.91,24.73,24.89,351000.0
2006-06-30 13:00:00,24.91,25.36,24.91,25.35,201200.0,24.91,25.36,24.91,25.35,201200.0
2006-06-30 13:30:00,25.33,25.37,25.23,25.28,220800.0,25.33,25.37,25.23,25.28,220800.0
2006-06-30 14:00:00,25.28,25.35,25.0,25.06,111000.0,25.28,25.35,25.0,25.06,111000.0
2006-06-30 14:30:00,25.08,25.25,25.06,25.23,95000.0,25.08,25.25,25.06,25.23,95000.0
2006-06-30 15:00:00,25.23,25.23,24.88,24.88,156000.0,25.23,25.23,24.88,24.88,156000.0
2006-06-30 15:30:00,24.87,24.92,24.74,24.88,258800.0,24.87,24.92,24.74,24.88,258800.0
2006-07-03 09:30:00,25.05,25.05,24.81,24.86,102000.0,25.05,25.05,24.81,24.86,102000.0
2006-07-03 10:00:00,24.86,24.86,24.73,24.83,91000.0,24.86,24.86,24.73,24.83,91000.0
2006-07-03 10:30:00,24.82,24.85,24.79,24.85,52000.0,24.82,24.85,24.79,24.85,52000.0
2006-07-03 11:00:00,24.84,24.92,24.76,24.89,68600.0,24.84,24.92,24.76,24.89,68600.0
2006-07-03 11:30:00,24.89,24.95,24.86,24.86,39200.0,24.89,24.95,24.86,24.86,39200.0
2006-07-03 12:00:00,24.85,24.93,24.85,24.91,39600.0,24.85,24.93,24.85,24.91,39600.0
2006-07-03 12:30:00,24.92,25.0,24.85,24.99,88200.0,24.92,25.0,24.85,24.99,88200.0
2006-07-03 13:00:00,24.99,24.99,24.99,24.99,2800.0,24.99,24.99,24.99,24.99,2800.0
2006-07-03 13:30:00,24.99,24.99,24.99,24.99,0.0,24.99,24.99,24.99,24.99,0.0
2006-07-03 14:00:00,24.99,24.99,24.99,24.99,0.0,24.99,24.99,24.99,24.99,0.0
2006-07-03 14:30:00,24.99,24.99,24.99,24.99,0.0,24.99,24.99,24.99,24.99,0.0
2006-07-03 15:00:00,24.99,24.99,24.99,24.99,0.0,24.99,24.99,24.99,24.99,0.0
2006-07-03 15:30:00,24.99,24.99,24.99,24.99,0.0,24.99,24.99,24.99,24.99,0.0
2006-07-05 09:30:00,24.99,25.08,24.91,25.0,100200.0,24.99,25.08,24.91,25.0,100200.0
2006-07-05 10:00:00,25.01,25.11,24.87,24.88,80600.0,25.01,25.11,24.87,24.88,80600.0
2006-07-05 10:30:00,24.88,24.95,24.82,24.84,74400.0,24.88,24.95,24.82,24.84,74400.0
2006-07-05 11:00:00,24.84,24.89,24.83,24.85,85200.0,24.84,24.89,24.83,24.85,85200.0
2006-07-05 11:30:00,24.88,24.98,24.86,24.91,53000.0,24.88,24.98,24.86,24.91,53000.0
2006-07-05 12:00:00,24.92,24.93,24.89,24.93,74200.0,24.92,24.93,24.89,24.93,74200.0
2006-07-05 12:30:00,24.93,24.99,24.91,24.99,33200.0,24.93,24.99,24.91,24.99,33200.0
2006-07-05 13:00:00,24.99,25.06,24.93,25.06,37600.0,24.99,25.06,24.93,25.06,37600.0
2006-07-05 13:30:00,25.06,25.08,25.05,25.07,55600.0,25.06,25.08,25.05,25.07,55600.0
2006-07-05 14:00:00,25.08,25.13,25.05,25.08,78000.0,25.08,25.13,25.05,25.08,78000.0
2006-07-05 14:30:00,25.08,25.14,25.05,25.14,116600.0,25.08,25.14,25.05,25.14,116600.0
2006-07-05 15:00:00,25.14,25.16,25.03,25.05,140000.0,25.14,25.16,25.03,25.05,140000.0
2006-07-05 15:30:00,25.04,25.13,25.03,25.1,100800.0,25.04,25.13,25.03,25.1,100800.0
2006-07-06 09:30:00,24.95,25.25,24.95,25.15,76200.0,24.95,25.25,24.95,25.15,76200.0
2006-07-06 10:00:00,25.17,25.42,25.12,25.34,57600.0,25.17,25.42,25.12,25.34,57600.0
2006-07-06 10:30:00,25.34,25.43,25.25,25.25,56000.0,25.34,25.43,25.25,25.25,56000.0
2006-07-06 11:00:00,25.25,25.36,25.25,25.3,39000.0,25.25,25.36,25.25,25.3,39000.0
2006-07-06 11:30:00,25.3,25.31,25.24,25.25,40200.0,25.3,25.31,25.24,25.25,40200.0
2006-07-06 12:00:00,25.24,25.25,25.2,25.21,78000.0,25.24,25.25,25.2,25.21,78000.0
2006-07-06 12:30:00,25.22,25.25,25.12,25.18,59400.0,25.22,25.25,25.12,25.18,59400.0
2006-07-06 13:00:00,25.18,25.22,25.15,25.19,31000.0,25.18,25.22,25.15,25.19,31000.0
2006-07-06 13:30:00,25.2,25.25,25.15,25.18,56400.0,25.2,25.25,25.15,25.18,56400.0
2006-07-06 14:00:00,25.2,25.2,25.15,25.17,37000.0,25.2,25.2,25.15,25.17,37000.0
2006-07-06 14:30:00,25.18,25.18,25.08,25.08,44400.0,25.18,25.18,25.08,25.08,44400.0
2006-07-06 15:00:00,25.08,25.15,25.07,25.09,66000.0,25.08,25.15,25.07,25.09,66000.0
2006-07-06 15:30:00,25.09,25.11,25.05,25.1,81600.0,25.09,25.11,25.05,25.1,81600.0
2006-07-07 09:30:00,25.08,25.09,24.91,24.95,34200.0,25.08,25.09,24.91,24.95,34200.0
2006-07-07 10:00:00,24.93,25.03,24.85,24.9,50000.0,24.93,25.03,24.85,24.9,50000.0
2006-07-07 10:30:00,24.9,24.99,24.83,24.92,34800.0,24.9,24.99,24.83,24.92,34800.0
2006-07-07 11:00:00,24.94,24.99,24.89,24.9,27200.0,24.94,24.99,24.89,24.9,27200.0
2006-07-07 11:30:00,24.89,24.99,24.89,24.99,94800.0,24.89,24.99,24.89,24.99,94800.0
2006-07-07 12:00:00,25.0,25.03,24.99,25.02,28600.0,25.0,25.03,24.99,25.02,28600.0
2006-07-07 12:30:00,25.02,25.06,24.95,24.96,38400.0,25.02,25.06,24.95,24.96,38400.0
2006-07-07 13:00:00,24.95,24.99,24.95,24.97,27400.0,24.95,24.99,24.95,24.97,27400.0
2006-07-07 13:30:00,24.97,25.0,24.88,24.91,23800.0,24.97,25.0,24.88,24.91,23800.0
2006-07-07 14:00:00,24.91,24.95,24.86,24.91,31600.0,24.91,24.95,24.86,24.91,31600.0
2006-07-07 14:30:00,24.9,24.9,24.58,24.61,88000.0,24.9,24.9,24.58,24.61,88000.0
2006-07-07 15:00:00,24.61,24.68,24.6,24.65,40400.0,24.61,24.68,24.6,24.65,40400.0
2006-07-07 15:30:00,24.64,24.71,24.64,24.68,69200.0,24.64,24.71,24.64,24.68,69200.0
2006-07-10 09:30:00,24.64,24.72,24.62,24.7,111800.0,24.64,24.72,24.62,24.7,111800.0
2006-07-10 10:00:00,24.7,24.73,24.63,24.7,42800.0,24.7,24.73,24.63,24.7,42800.0
2006-07-10 10:30:00,24.71,24.73,24.68,24.68,33800.0,24.71,24.73,24.68,24.68,33800.0
2006-07-10 11:00:00,24.7,24.7,24.66,24.68,40600.0,24.7,24.7,24.66,24.68,40600.0
2006-07-10 11:30:00,24.68,24.7,24.65,24.65,34400.0,24.68,24.7,24.65,24.65,34400.0
2006-07-10 12:00:00,24.65,24.68,24.49,24.53,160600.0,24.65,24.68,24.49,24.53,160600.0
2006-07-10 12:30:00,24.53,24.55,24.49,24.53,106000.0,24.53,24.55,24.49,24.53,106000.0
2006-07-10 13:00:00,24.5,24.55,24.49,24.5,20800.0,24.5,24.55,24.49,24.5,20800.0
2006-07-10 13:30:00,24.5,24.55,24.48,24.5,24000.0,24.5,24.55,24.48,24.5,24000.0
2006-07-10 14:00:00,24.49,24.5,24.43,24.46,45000.0,24.49,24.5,24.43,24.46,45000.0
2006-07-10 14:30:00,24.46,24.46,24.36,24.45,75000.0,24.46,24.46,24.36,24.45,75000.0
2006-07-10 15:00:00,24.43,24.5,24.42,24.46,31600.0,24.43,24.5,24.42,24.46,31600.0
2006-07-10 15:30:00,24.46,24.49,24.43,24.45,107800.0,24.46,24.49,24.43,24.45,107800.0
2006-07-11 09:30:00,24.37,24.38,24.18,24.33,99600.0,24.37,24.38,24.18,24.33,99600.0
2006-07-11 10:00:00,24.35,24.4,24.27,24.36,110400.0,24.35,24.4,24.27,24.36,110400.0
2006-07-11 10:30:00,24.37,24.37,24.28,24.31,66200.0,24.37,24.37,24.28,24.31,66200.0
2006-07-11 11:00:00,24.3,24.38,24.3,24.33,81400.0,24.3,24.38,24.3,24.33,81400.0
2006-07-11 11:30:00,24.33,24.33,24.16,24.22,90200.0,24.33,24.33,24.16,24.22,90200.0
2006-07-11 12:00:00,24.21,24.23,24.13,24.22,90200.0,24.21,24.23,24.13,24.22,90200.0
2006-07-11 12:30:00,24.22,24.22,24.13,24.18,88600.0,24.22,24.22,24.13,24.18,88600.0
2006-07-11 13:00:00,24.17,24.2,24.13,24.18,50000.0,24.17,24.2,24.13,24.18,50000.0
2006-07-11 13:30:00,24.18,24.18,24.11,24.18,74000.0,24.18,24.18,24.11,24.18,74000.0
2006-07-11 14:00:00,24.19,24.23,24.15,24.19,165800.0,24.19,24.23,24.15,24.19,165800.0
2006-07-11 14:30:00,24.19,24.21,24.11,24.15,90600.0,24.19,24.21,24.11,24.15,90600.0
2006-07-11 15:00:00,24.15,24.3,24.14,24.22,115600.0,24.15,24.3,24.14,24.22,115600.0
2006-07-11 15:30:00,24.22,24.31,24.16,24.23,143000.0,24.22,24.31,24.16,24.23,143000.0
2006-07-12 09:30:00,24.3,24.6,24.3,24.6,98600.0,24.3,24.6,24.3,24.6,98600.0
2006-07-12 10:00:00,24.6,24.65,24.46,24.48,104200.0,24.6,24.65,24.46,24.48,104200.0
2006-07-12 10:30:00,24.48,24.5,24.43,24.46,67200.0,24.48,24.5,24.43,24.46,67200.0
2006-07-12 11:00:00,24.46,24.5,24.44,24.47,127800.0,24.46,24.5,24.44,24.47,127800.0
2006-07-12 11:30:00,24.47,24.5,24.45,24.48,78200.0,24.47,24.5,24.45,24.48,78200.0
2006-07-12 12:00:00,24.48,24.51,24.44,24.48,62800.0,24.48,24.51,24.44,24.48,62800.0
2006-07-12 12:30:00,24.47,24.5,24.43,24.47,72600.0,24.47,24.5,24.43,24.47,72600.0
2006-07-12 13:00:00,24.47,24.49,24.43,24.47,49200.0,24.47,24.49,24.43,24.47,49200.0
2006-07-12 13:30:00,24.48,24.5,24.41,24.45,65200.0,24.48,24.5,24.41,24.45,65200.0
2006-07-12 14:00:00,24.45,24.49,24.32,24.36,80400.0,24.45,24.49,24.32,24.36,80400.0
2006-07-12 14:30:00,24.36,24.38,24.3,24.37,40800.0,24.36,24.38,24.3,24.37,40800.0
2006-07-12 15:00:00,24.36,24.44,24.36,24.44,81000.0,24.36,24.44,24.36,24.44,81000.0
2006-07-12 15:30:00,24.45,24.46,24.25,24.33,120800.0,24.45,24.46,24.25,24.33,120800.0
2006-07-13 09:30:00,24.33,24.47,24.33,24.36,66600.0,24.33,24.47,24.33,24.36,66600.0
2006-07-13 10:00:00,24.36,24.43,24.35,24.41,44200.0,24.36,24.43,24.35,24.41,44200.0
2006-07-13 10:30:00,24.42,24.47,24.31,24.32,63800.0,24.42,24.47,24.31,24.32,63800.0
2006-07-13 11:00:00,24.31,24.38,24.28,24.38,43200.0,24.31,24.38,24.28,24.38,43200.0
2006-07-13 11:30:00,24.4,24.43,24.32,24.43,34200.0,24.4,24.43,24.32,24.43,34200.0
2006-07-13 12:00:00,24.43,24.45,24.36,24.38,50200.0,24.43,24.45,24.36,24.38,50200.0
2006-07-13 12:30:00,24.38,24.4,24.25,24.3,37200.0,24.38,24.4,24.25,24.3,37200.0
2006-07-13 13:00:00,24.3,24.31,24.15,24.15,33800.0,24.3,24.31,24.15,24.15,33800.0
2006-07-13 13:30:00,24.15,24.22,24.1,24.15,23200.0,24.15,24.22,24.1,24.15,23200.0
2006-07-13 14:00:00,24.15,24.2,24.14,24.16,23400.0,24.15,24.2,24.14,24.16,23400.0
2006-07-13 14:30:00,24.16,24.16,24.05,24.08,29200.0,24.16,24.16,24.05,24.08,29200.0
2006-07-13 15:00:00,24.08,24.09,24.02,24.03,31200.0,24.08,24.09,24.02,24.03,31200.0
2006-07-13 15:30:00,24.05,24.21,24.03,24.16,74400.0,24.05,24.21,24.03,24.16,74400.0
2006-07-14 09:30:00,24.17,24.25,24.0,24.16,129200.0,24.17,24.25,24.0,24.16,129200.0
2006-07-14 10:00:00,24.16,24.24,24.14,24.18,87800.0,24.16,24.24,24.14,24.18,87800.0
2006-07-14 10:30:00,24.2,24.22,24.16,24.2,203000.0,24.2,24.22,24.16,24.2,203000.0
2006-07-14 11:00:00,24.2,24.28,24.18,24.25,96600.0,24.2,24.28,24.18,24.25,96600.0
2006-07-14 11:30:00,24.25,24.27,24.18,24.2,75200.0,24.25,24.27,24.18,24.2,75200.0
2006-07-14 12:00:00,24.21,24.25,24.18,24.2,48000.0,24.21,24.25,24.18,24.2,48000.0
2006-07-14 12:30:00,24.19,24.25,24.18,24.23,35600.0,24.19,24.25,24.18,24.23,35600.0
2006-07-14 13:00:00,24.23,24.25,24.2,24.25,46600.0,24.23,24.25,24.2,24.25,46600.0
2006-07-14 13:30:00,24.23,24.23,24.11,24.15,29000.0,24.23,24.23,24.11,24.15,29000.0
2006-07-14 14:00:00,24.13,24.18,24.11,24.16,49400.0,24.13,24.18,24.11,24.16,49400.0
2006-07-14 14:30:00,24.16,24.27,24.15,24.27,66800.0,24.16,24.27,24.15,24.27,66800.0
2006-07-14 15:00:00,24.25,24.37,24.25,24.32,113800.0,24.25,24.37,24.25,24.32,113800.0
2006-07-14 15:30:00,24.32,24.43,24.31,24.41,174800.0,24.32,24.43,24.31,24.41,174800.0
2006-07-17 09:30:00,24.79,25.25,24.76,25.09,430800.0,24.79,25.25,24.76,25.09,430800.0
2006-07-17 10:00:00,25.11,25.11,24.84,24.9,279600.0,25.11,25.11,24.84,24.9,279600.0
2006-07-17 10:30:00,24.86,25.02,24.77,24.99,233200.0,24.86,25.02,24.77,24.99,233200.0
2006-07-17 11:00:00,24.99,24.99,24.74,24.85,157200.0,24.99,24.99,24.74,24.85,157200.0
2006-07-17 11:30:00,24.85,24.9,24.77,24.89,105000.0,24.85,24.9,24.77,24.89,105000.0
2006-07-17 12:00:00,24.89,24.91,24.75,24.86,106600.0,24.89,24.91,24.75,24.86,106600.0
2006-07-17 12:30:00,24.86,24.93,24.83,24.92,67800.0,24.86,24.93,24.83,24.92,67800.0
2006-07-17 13:00:00,24.91,25.04,24.9,25.0,106200.0,24.91,25.04,24.9,25.0,106200.0
2006-07-17 13:30:00,25.0,25.03,24.92,24.93,99600.0,25.0,25.03,24.92,24.93,99600.0
2006-07-17 14:00:00,24.93,25.0,24.9,24.95,164800.0,24.93,25.0,24.9,24.95,164800.0
2006-07-17 14:30:00,24.96,24.98,24.85,24.85,181800.0,24.96,24.98,24.85,24.85,181800.0
2006-07-17 15:00:00,24.85,24.87,24.75,24.77,167400.0,24.85,24.87,24.75,24.77,167400.0
2006-07-17 15:30:00,24.77,24.84,24.7,24.79,237800.0,24.77,24.84,24.7,24.79,237800.0
2006-07-18 09:30:00,24.77,24.8,24.59,24.73,121200.0,24.77,24.8,24.59,24.73,121200.0
2006-07-18 10:00:00,24.72,24.74,24.5,24.5,63400.0,24.72,24.74,24.5,24.5,63400.0
2006-07-18 10:30:00,24.5,24.55,24.41,24.41,58200.0,24.5,24.55,24.41,24.41,58200.0
2006-07-18 11:00:00,24.41,24.5,24.41,24.47,25800.0,24.41,24.5,24.41,24.47,25800.0
2006-07-18 11:30:00,24.48,24.5,24.46,24.48,40600.0,24.48,24.5,24.46,24.48,40600.0
2006-07-18 12:00:00,24.47,24.47,24.27,24.35,58400.0,24.47,24.47,24.27,24.35,58400.0
2006-07-18 12:30:00,24.35,24.45,24.33,24.41,113600.0,24.35,24.45,24.33,24.41,113600.0
2006-07-18 13:00:00,24.36,24.38,24.11,24.12,110400.0,24.36,24.38,24.11,24.12,110400.0
2006-07-18 13:30:00,24.13,24.25,24.08,24.18,71000.0,24.13,24.25,24.08,24.18,71000.0
2006-07-18 14:00:00,24.17,24.46,24.17,24.43,84000.0,24.17,24.46,24.17,24.43,84000.0
2006-07-18 14:30:00,24.43,24.5,24.42,24.5,110400.0,24.43,24.5,24.42,24.5,110400.0
2006-07-18 15:00:00,24.49,24.49,24.4,24.45,86600.0,24.49,24.49,24.4,24.45,86600.0
2006-07-18 15:30:00,24.47,24.71,24.46,24.64,160800.0,24.47,24.71,24.46,24.64,160800.0
2006-07-19 09:30:00,24.65,25.28,24.65,25.17,148800.0,24.65,25.28,24.65,25.17,148800.0
2006-07-19 10:00:00,25.18,25.45,25.15,25.2,78400.0,25.18,25.45,25.15,25.2,78400.0
2006-07-19 10:30:00,25.19,25.39,25.15,25.38,144000.0,25.19,25.39,25.15,25.38,144000.0
2006-07-19 11:00:00,25.37,25.58,25.3,25.53,87400.0,25.37,25.58,25.3,25.53,87400.0
2006-07-19 11:30:00,25.53,25.53,25.46,25.46,152800.0,25.53,25.53,25.46,25.46,152800.0
2006-07-19 12:00:00,25.47,25.47,25.4,25.41,49200.0,25.47,25.47,25.4,25.41,49200.0
2006-07-19 12:30:00,25.42,25.48,25.33,25.44,127000.0,25.42,25.48,25.33,25.44,127000.0
2006-07-19 13:00:00,25.43,25.46,25.35,25.37,36400.0,25.43,25.46,25.35,25.37,36400.0
2006-07-19 13:30:00,25.37,25.49,25.37,25.45,33800.0,25.37,25.49,25.37,25.45,33800.0
2006-07-19 14:00:00,25.45,25.48,25.39,25.45,43800.0,25.45,25.48,25.39,25.45,43800.0
2006-07-19 14:30:00,25.46,25.48,25.4,25.42,70400.0,25.46,25.48,25.4,25.42,70400.0
2006-07-19 15:00:00,25.42,25.45,25.41,25.42,119400.0,25.42,25.45,25.41,25.42,119400.0
2006-07-19 15:30:00,25.42,25.45,25.36,25.43,361600.0,25.42,25.45,25.36,25.43,361600.0
2006-07-20 09:30:00,25.36,25.5,25.31,25.47,60800.0,25.36,25.5,25.31,25.47,60800.0
2006-07-20 10:00:00,25.43,25.45,25.27,25.43,66200.0,25.43,25.45,25.27,25.43,66200.0
2006-07-20 10:30:00,25.43,25.45,25.36,25.45,37200.0,25.43,25.45,25.36,25.45,37200.0
2006-07-20 11:00:00,25.45,25.45,25.4,25.43,38400.0,25.45,25.45,25.4,25.43,38400.0
2006-07-20 11:30:00,25.43,25.63,25.42,25.61,47600.0,25.43,25.63,25.42,25.61,47600.0
2006-07-20 12:00:00,25.62,25.64,25.55,25.55,48400.0,25.62,25.64,25.55,25.55,48400.0
2006-07-20 12:30:00,25.56,25.65,25.5,25.65,55800.0,25.56,25.65,25.5,25.65,55800.0
2006-07-20 13:00:00,25.66,25.72,25.54,25.57,65000.0,25.66,25.72,25.54,25.57,65000.0
2006-07-20 13:30:00,25.56,25.61,25.48,25.57,39400.0,25.56,25.61,25.48,25.57,39400.0
2006-07-20 14:00:00,25.57,25.64,25.49,25.5,34800.0,25.57,25.64,25.49,25.5,34800.0
2006-07-20 14:30:00,25.5,25.6,25.49,25.49,35000.0,25.5,25.6,25.49,25.49,35000.0
2006-07-20 15:00:00,25.47,25.52,25.46,25.48,81400.0,25.47,25.52,25.46,25.48,81400.0
2006-07-20 15:30:00,25.46,25.5,25.43,25.5,139000.0,25.46,25.5,25.43,25.5,139000.0
2006-07-21 09:30:00,25.53,25.56,25.3,25.39,98200.0,25.53,25.56,25.3,25.39,98200.0
2006-07-21 10:00:00,25.39,25.4,25.11,25.17,58400.0,25.39,25.4,25.11,25.17,58400.0
2006-07-21 10:30:00,25.16,25.29,25.12,25.25,37400.0,25.16,25.29,25.12,25.25,37400.0
2006-07-21 11:00:00,25.25,25.28,25.17,25.22,24200.0,25.25,25.28,25.17,25.22,24200.0
2006-07-21 11:30:00,25.22,25.43,25.19,25.43,44200.0,25.22,25.43,25.19,25.43,44200.0
2006-07-21 12:00:00,25.43,25.5,25.36,25.45,33600.0,25.43,25.5,25.36,25.45,33600.0
2006-07-21 12:30:00,25.47,25.51,25.43,25.5,90800.0,25.47,25.51,25.43,25.5,90800.0
2006-07-21 13:00:00,25.5,25.53,25.44,25.45,28200.0,25.5,25.53,25.44,25.45,28200.0
2006-07-21 13:30:00,25.43,25.55,25.43,25.47,41800.0,25.43,25.55,25.43,25.47,41800.0
2006-07-21 14:00:00,25.47,25.5,25.44,25.47,30600.0,25.47,25.5,25.44,25.47,30600.0
2006-07-21 14:30:00,25.47,25.5,25.43,25.5,40600.0,25.47,25.5,25.43,25.5,40600.0
2006-07-21 15:00:00,25.5,25.55,25.46,25.49,59200.0,25.5,25.55,25.46,25.49,59200.0
2006-07-21 15:30:00,25.49,25.56,25.45,25.5,97600.0,25.49,25.56,25.45,25.5,97600.0
2006-07-24 09:30:00,25.59,26.18,25.55,26.18,179400.0,25.59,26.18,25.55,26.18,179400.0
2006-07-24 10:00:00,26.18,26.28,26.12,26.27,160600.0,26.18,26.28,26.12,26.27,160600.0
2006-07-24 10:30:00,26.27,26.39,26.12,26.18,138400.0,26.27,26.39,26.12,26.18,138400.0
2006-07-24 11:00:00,26.18,26.28,26.1,26.1,93200.0,26.18,26.28,26.1,26.1,93200.0
2006-07-24 11:30:00,26.1,26.16,26.0,26.03,70600.0,26.1,26.16,26.0,26.03,70600.0
2006-07-24 12:00:00,26.03,26.06,25.95,26.02,66400.0,26.03,26.06,25.95,26.02,66400.0
2006-07-24 12:30:00,26.0,26.08,25.98,26.03,60800.0,26.0,26.08,25.98,26.03,60800.0
2006-07-24 13:00:00,26.05,26.06,25.98,26.01,85800.0,26.05,26.06,25.98,26.01,85800.0
2006-07-24 13:30:00,26.02,26.02,25.95,25.99,54200.0,26.02,26.02,25.95,25.99,54200.0
2006-07-24 14:00:00,26.0,26.0,25.95,25.96,59600.0,26.0,26.0,25.95,25.96,59600.0
2006-07-24 14:30:00,25.96,25.96,25.88,25.92,183000.0,25.96,25.96,25.88,25.92,183000.0
2006-07-24 15:00:00,25.91,25.93,25.79,25.81,117400.0,25.91,25.93,25.79,25.81,117400.0
2006-07-24 15:30:00,25.81,25.92,25.79,25.91,247800.0,25.81,25.92,25.79,25.91,247800.0
2006-07-25 09:30:00,25.95,25.96,25.74,25.82,38800.0,25.95,25.96,25.74,25.82,38800.0
2006-07-25 10:00:00,25.83,25.91,25.76,25.83,91800.0,25.83,25.91,25.76,25.83,91800.0
2006-07-25 10:30:00,25.83,25.93,25.75,25.93,62000.0,25.83,25.93,25.75,25.93,62000.0
2006-07-25 11:00:00,25.93,25.93,25.84,25.93,31200.0,25.93,25.93,25.84,25.93,31200.0
2006-07-25 11:30:00,25.94,26.0,25.82,25.98,44800.0,25.94,26.0,25.82,25.98,44800.0
2006-07-25 12:00:00,25.98,26.14,25.95,26.1,55800.0,25.98,26.14,25.95,26.1,55800.0
2006-07-25 12:30:00,26.11,26.22,26.1,26.15,177400.0,26.11,26.22,26.1,26.15,177400.0
2006-07-25 13:00:00,26.13,26.14,26.07,26.1,51200.0,26.13,26.14,26.07,26.1,51200.0
2006-07-25 13:30:00,26.08,26.1,25.98,26.03,27000.0,26.08,26.1,25.98,26.03,27000.0
2006-07-25 14:00:00,26.02,26.08,25.94,25.94,34400.0,26.02,26.08,25.94,25.94,34400.0
2006-07-25 14:30:00,25.94,26.11,25.94,26.05,57000.0,25.94,26.11,25.94,26.05,57000.0
2006-07-25 15:00:00,26.07,26.28,26.04,26.28,119400.0,26.07,26.28,26.04,26.28,119400.0
2006-07-25 15:30:00,26.27,26.38,26.2,26.3,157600.0,26.27,26.38,26.2,26.3,157600.0
2006-07-26 09:30:00,26.28,26.31,25.96,26.0,102200.0,26.28,26.31,25.96,26.0,102200.0
2006-07-26 10:00:00,26.0,26.03,25.75,25.99,77600.0,26.0,26.03,25.75,25.99,77600.0
2006-07-26 10:30:00,26.0,26.02,25.95,25.97,72200.0,26.0,26.02,25.95,25.97,72200.0
2006-07-26 11:00:00,25.97,25.98,25.83,25.86,72400.0,25.97,25.98,25.83,25.86,72400.0
2006-07-26 11:30:00,25.89,25.99,25.89,25.97,20800.0,25.89,25.99,25.89,25.97,20800.0
2006-07-26 12:00:00,25.97,26.01,25.82,25.84,42800.0,25.97,26.01,25.82,25.84,42800.0
2006-07-26 12:30:00,25.8,25.86,25.74,25.8,78800.0,25.8,25.86,25.74,25.8,78800.0
2006-07-26 13:00:00,25.81,25.81,25.65,25.74,134600.0,25.81,25.81,25.65,25.74,134600.0
2006-07-26 13:30:00,25.74,25.8,25.63,25.77,128800.0,25.74,25.8,25.63,25.77,128800.0
2006-07-26 14:00:00,25.77,25.77,25.54,25.56,146400.0,25.77,25.77,25.54,25.56,146400.0
2006-07-26 14:30:00,25.58,25.75,25.57,25.71,44400.0,25.58,25.75,25.57,25.71,44400.0
2006-07-26 15:00:00,25.72,25.82,25.65,25.82,77600.0,25.72,25.82,25.65,25.82,77600.0
2006-07-26 15:30:00,25.82,25.83,25.74,25.76,99400.0,25.82,25.83,25.74,25.76,99400.0
2006-07-27 09:30:00,25.81,26.08,25.35,25.41,234600.0,25.81,26.08,25.35,25.41,234600.0
2006-07-27 10:00:00,25.42,25.42,24.95,25.0,341600.0,25.42,25.42,24.95,25.0,341600.0
2006-07-27 10:30:00,25.0,25.1,24.89,25.01,231000.0,25.0,25.1,24.89,25.01,231000.0
2006-07-27 11:00:00,25.01,25.13,24.96,25.1,124600.0,25.01,25.13,24.96,25.1,124600.0
2006-07-27 11:30:00,25.08,25.1,24.99,25.04,183600.0,25.08,25.1,24.99,25.04,183600.0
2006-07-27 12:00:00,25.04,25.17,25.0,25.0,113800.0,25.04,25.17,25.0,25.0,113800.0
2006-07-27 12:30:00,25.0,25.02,24.87,24.99,145200.0,25.0,25.02,24.87,24.99,145200.0
2006-07-27 13:00:00,25.0,25.02,24.93,24.99,103200.0,25.0,25.02,24.93,24.99,103200.0
2006-07-27 13:30:00,24.99,25.03,24.91,24.97,92200.0,24.99,25.03,24.91,24.97,92200.0
2006-07-27 14:00:00,24.97,25.04,24.9,25.02,76600.0,24.97,25.04,24.9,25.02,76600.0
2006-07-27 14:30:00,25.03,25.05,24.98,25.05,71400.0,25.03,25.05,24.98,25.05,71400.0
2006-07-27 15:00:00,25.05,25.1,25.01,25.05,76600.0,25.05,25.1,25.01,25.05,76600.0
2006-07-27 15:30:00,25.04,25.09,25.0,25.08,222200.0,25.04,25.09,25.0,25.08,222200.0
2006-07-28 09:30:00,25.18,25.22,24.89,24.99,179200.0,25.18,25.22,24.89,24.99,179200.0
2006-07-28 10:00:00,24.99,25.11,24.85,24.88,63200.0,24.99,25.11,24.85,24.88,63200.0
2006-07-28 10:30:00,24.88,24.95,24.86,24.91,83600.0,24.88,24.95,24.86,24.91,83600.0
2006-07-28 11:00:00,24.88,25.02,24.88,24.99,45200.0,24.88,25.02,24.88,24.99,45200.0
2006-07-28 11:30:00,24.99,25.05,24.85,24.88,96800.0,24.99,25.05,24.85,24.88,96800.0
2006-07-28 12:00:00,24.88,25.0,24.87,24.9,33400.0,24.88,25.0,24.87,24.9,33400.0
2006-07-28 12:30:00,24.91,24.97,24.9,24.91,72400.0,24.91,24.97,24.9,24.91,72400.0
2006-07-28 13:00:00,24.92,25.05,24.91,24.96,62600.0,24.92,25.05,24.91,24.96,62600.0
2006-07-28 13:30:00,24.97,25.04,24.97,25.03,28000.0,24.97,25.04,24.97,25.03,28000.0
2006-07-28 14:00:00,25.05,25.1,24.96,24.97,50000.0,25.05,25.1,24.96,24.97,50000.0
2006-07-28 14:30:00,24.97,25.01,24.88,24.99,69800.0,24.97,25.01,24.88,24.99,69800.0
2006-07-28 15:00:00,25.02,25.18,24.97,25.11,121800.0,25.02,25.18,24.97,25.11,121800.0
2006-07-28 15:30:00,25.11,25.14,25.05,25.07,87200.0,25.11,25.14,25.05,25.07,87200.0
2006-07-31 09:30:00,25.02,25.03,24.87,24.95,34400.0,25.02,25.03,24.87,24.95,34400.0
2006-07-31 10:00:00,25.0,25.06,24.98,25.04,41200.0,25.0,25.06,24.98,25.04,41200.0
2006-07-31 10:30:00,25.03,25.08,24.97,25.05,39800.0,25.03,25.08,24.97,25.05,39800.0
2006-07-31 11:00:00,25.07,25.12,24.96,24.96,59600.0,25.07,25.12,24.96,24.96,59600.0
2006-07-31 11:30:00,24.96,25.0,24.93,25.0,24600.0,24.96,25.0,24.93,25.0,24600.0
2006-07-31 12:00:00,24.97,25.0,24.86,24.9,42800.0,24.97,25.0,24.86,24.9,42800.0
2006-07-31 12:30:00,24.89,25.0,24.88,24.97,14600.0,24.89,25.0,24.88,24.97,14600.0
2006-07-31 13:00:00,24.97,25.01,24.93,24.95,15600.0,24.97,25.01,24.93,24.95,15600.0
2006-07-31 13:30:00,24.96,25.05,24.96,25.03,26800.0,24.96,25.05,24.96,25.03,26800.0
2006-07-31 14:00:00,25.03,25.03,24.96,24.97,33200.0,25.03,25.03,24.96,24.97,33200.0
2006-07-31 14:30:00,24.96,24.99,24.95,24.96,63000.0,24.96,24.99,24.95,24.96,63000.0
2006-07-31 15:00:00,24.96,25.05,24.91,24.98,67000.0,24.96,25.05,24.91,24.98,67000.0
2006-07-31 15:30:00,24.98,25.09,24.96,25.04,123400.0,24.98,25.09,24.96,25.04,123400.0
2006-08-01 09:30:00,25.0,25.0,24.85,24.85,27800.0,25.0,25.0,24.85,24.85,27800.0
2006-08-01 10:00:00,24.83,24.84,24.62,24.64,106000.0,24.83,24.84,24.62,24.64,106000.0
2006-08-01 10:30:00,24.64,24.72,24.45,24.56,92200.0,24.64,24.72,24.45,24.56,92200.0
2006-08-01 11:00:00,24.56,24.63,24.5,24.61,45000.0,24.56,24.63,24.5,24.61,45000.0
2006-08-01 11:30:00,24.62,24.63,24.54,24.62,28000.0,24.62,24.63,24.54,24.62,28000.0
2006-08-01 12:00:00,24.6,24.63,24.56,24.57,28600.0,24.6,24.63,24.56,24.57,28600.0
2006-08-01 12:30:00,24.57,24.63,24.53,24.57,113800.0,24.57,24.63,24.53,24.57,113800.0
2006-08-01 13:00:00,24.55,24.61,24.54,24.6,57000.0,24.55,24.61,24.54,24.6,57000.0
2006-08-01 13:30:00,24.6,24.65,24.55,24.58,113400.0,24.6,24.65,24.55,24.58,113400.0
2006-08-01 14:00:00,24.58,24.63,24.47,24.48,74200.0,24.58,24.63,24.47,24.48,74200.0
2006-08-01 14:30:00,24.49,24.63,24.49,24.6,74600.0,24.49,24.63,24.49,24.6,74600.0
2006-08-01 15:00:00,24.6,24.63,24.5,24.55,117000.0,24.6,24.63,24.5,24.55,117000.0
2006-08-01 15:30:00,24.56,24.62,24.46,24.5,198800.0,24.56,24.62,24.46,24.5,198800.0
2006-08-02 09:30:00,27.5,28.99,26.63,26.67,1151800.0,27.5,28.99,26.63,26.67,1151800.0
2006-08-02 10:00:00,26.67,27.46,26.67,27.45,836400.0,26.67,27.46,26.67,27.45,836400.0
2006-08-02 10:30:00,27.45,27.45,27.25,27.3,575400.0,27.45,27.45,27.25,27.3,575400.0
2006-08-02 11:00:00,27.28,27.43,27.16,27.29,317600.0,27.28,27.43,27.16,27.29,317600.0
2006-08-02 11:30:00,27.3,27.3,26.94,27.17,385400.0,27.3,27.3,26.94,27.17,385400.0
2006-08-02 12:00:00,27.18,27.21,26.93,27.03,538800.0,27.18,27.21,26.93,27.03,538800.0
2006-08-02 12:30:00,27.02,27.3,27.01,27.15,471600.0,27.02,27.3,27.01,27.15,471600.0
2006-08-02 13:00:00,27.12,27.18,26.78,26.93,436800.0,27.12,27.18,26.78,26.93,436800.0
2006-08-02 13:30:00,26.93,27.15,26.86,27.14,613600.0,26.93,27.15,26.86,27.14,613600.0
2006-08-02 14:00:00,27.14,27.15,26.99,27.05,431800.0,27.14,27.15,26.99,27.05,431800.0
2006-08-02 14:30:00,27.05,27.13,26.98,27.09,276200.0,27.05,27.13,26.98,27.09,276200.0
2006-08-02 15:00:00,27.09,27.13,27.03,27.05,300000.0,27.09,27.13,27.03,27.05,300000.0
2006-08-02 15:30:00,27.05,27.33,27.0,27.16,623800.0,27.05,27.33,27.0,27.16,623800.0
2006-08-03 09:30:00,27.12,27.5,27.09,27.5,246000.0,27.12,27.5,27.09,27.5,246000.0
2006-08-03 10:00:00,27.5,27.73,27.47,27.59,338600.0,27.5,27.73,27.47,27.59,338600.0
2006-08-03 10:30:00,27.52,27.67,27.47,27.5,131800.0,27.52,27.67,27.47,27.5,131800.0
2006-08-03 11:00:00,27.48,27.58,27.47,27.55,156800.0,27.48,27.58,27.47,27.55,156800.0
2006-08-03 11:30:00,27.54,27.68,27.5,27.61,149800.0,27.54,27.68,27.5,27.61,149800.0
2006-08-03 12:00:00,27.61,27.81,27.6,27.74,202600.0,27.61,27.81,27.6,27.74,202600.0
2006-08-03 12:30:00,27.77,27.95,27.65,27.65,87200.0,27.77,27.95,27.65,27.65,87200.0
2006-08-03 13:00:00,27.66,27.69,27.55,27.58,109600.0,27.66,27.69,27.55,27.58,109600.0
2006-08-03 13:30:00,27.58,27.61,27.53,27.56,67600.0,27.58,27.61,27.53,27.56,67600.0
2006-08-03 14:00:00,27.56,27.68,27.5,27.51,85600.0,27.56,27.68,27.5,27.51,85600.0
2006-08-03 14:30:00,27.5,27.61,27.5,27.59,112000.0,27.5,27.61,27.5,27.59,112000.0
2006-08-03 15:00:00,27.59,27.75,27.53,27.66,173400.0,27.59,27.75,27.53,27.66,173400.0
2006-08-03 15:30:00,27.66,27.77,27.5,27.52,296400.0,27.66,27.77,27.5,27.52,296400.0
2006-08-04 09:30:00,27.8,28.25,27.8,28.18,132800.0,27.8,28.25,27.8,28.18,132800.0
2006-08-04 10:00:00,28.15,28.18,27.89,27.95,93400.0,28.15,28.18,27.89,27.95,93400.0
2006-08-04 10:30:00,27.93,28.18,27.93,28.18,153600.0,27.93,28.18,27.93,28.18,153600.0
2006-08-04 11:00:00,28.18,28.24,28.0,28.0,59600.0,28.18,28.24,28.0,28.0,59600.0
2006-08-04 11:30:00,28.0,28.0,27.9,27.93,53000.0,28.0,28.0,27.9,27.93,53000.0
2006-08-04 12:00:00,27.93,27.99,27.75,27.79,75000.0,27.93,27.99,27.75,27.79,75000.0
2006-08-04 12:30:00,27.79,27.93,27.71,27.72,50000.0,27.79,27.93,27.71,27.72,50000.0
2006-08-04 13:00:00,27.73,27.86,27.61,27.8,76600.0,27.73,27.86,27.61,27.8,76600.0
2006-08-04 13:30:00,27.8,27.9,27.7,27.89,159200.0,27.8,27.9,27.7,27.89,159200.0
2006-08-04 14:00:00,27.89,27.95,27.8,27.89,66200.0,27.89,27.95,27.8,27.89,66200.0
2006-08-04 14:30:00,27.87,27.95,27.79,27.81,65600.0,27.87,27.95,27.79,27.81,65600.0
2006-08-04 15:00:00,27.81,27.88,27.72,27.86,93600.0,27.81,27.88,27.72,27.86,93600.0
2006-08-04 15:30:00,27.86,27.95,27.85,27.93,166200.0,27.86,27.95,27.85,27.93,166200.0
2006-08-07 09:30:00,27.87,27.87,27.39,27.53,48600.0,27.87,27.87,27.39,27.53,48600.0
2006-08-07 10:00:00,27.53,27.71,27.53,27.7,87400.0,27.53,27.71,27.53,27.7,87400.0
2006-08-07 10:30:00,27.71,27.78,27.7,27.74,53200.0,27.71,27.78,27.7,27.74,53200.0
2006-08-07 11:00:00,27.77,27.77,27.61,27.63,30800.0,27.77,27.77,27.61,27.63,30800.0
2006-08-07 11:30:00,27.65,27.7,27.63,27.68,58200.0,27.65,27.7,27.63,27.68,58200.0
2006-08-07 12:00:00,27.68,27.68,27.58,27.63,100400.0,27.68,27.68,27.58,27.63,100400.0
2006-08-07 12:30:00,27.62,27.69,27.57,27.58,47800.0,27.62,27.69,27.57,27.58,47800.0
2006-08-07 13:00:00,27.58,27.61,27.55,27.61,30800.0,27.58,27.61,27.55,27.61,30800.0
2006-08-07 13:30:00,27.61,27.68,27.56,27.67,99600.0,27.61,27.68,27.56,27.67,99600.0
2006-08-07 14:00:00,27.67,27.72,27.66,27.69,88000.0,27.67,27.72,27.66,27.69,88000.0
2006-08-07 14:30:00,27.69,27.75,27.67,27.75,55400.0,27.69,27.75,27.67,27.75,55400.0
2006-08-07 15:00:00,27.75,27.75,27.66,27.67,93400.0,27.75,27.75,27.66,27.67,93400.0
2006-08-07 15:30:00,27.67,27.83,27.65,27.77,155400.0,27.67,27.83,27.65,27.77,155400.0
2006-08-08 09:30:00,27.88,28.15,27.88,28.0,101600.0,27.88,28.15,27.88,28.0,101600.0
2006-08-08 10:00:00,28.04,28.05,27.95,28.02,62200.0,28.04,28.05,27.95,28.02,62200.0
2006-08-08 10:30:00,28.02,28.03,27.89,27.94,64800.0,28.02,28.03,27.89,27.94,64800.0
2006-08-08 11:00:00,27.93,27.93,27.86,27.91,28200.0,27.93,27.93,27.86,27.91,28200.0
2006-08-08 11:30:00,27.92,27.98,27.87,27.93,41400.0,27.92,27.98,27.87,27.93,41400.0
2006-08-08 12:00:00,27.93,28.02,27.93,28.0,51400.0,27.93,28.02,27.93,28.0,51400.0
2006-08-08 12:30:00,27.99,28.0,27.93,27.96,45200.0,27.99,28.0,27.93,27.96,45200.0
2006-08-08 13:00:00,27.96,28.02,27.93,28.02,33200.0,27.96,28.02,27.93,28.02,33200.0
2006-08-08 13:30:00,28.03,28.03,27.93,27.98,34600.0,28.03,28.03,27.93,27.98,34600.0
2006-08-08 14:00:00,27.96,28.04,27.88,27.91,86800.0,27.96,28.04,27.88,27.91,86800.0
2006-08-08 14:30:00,27.92,27.96,27.8,27.92,52400.0,27.92,27.96,27.8,27.92,52400.0
2006-08-08 15:00:00,27.92,27.98,27.8,27.81,64000.0,27.92,27.98,27.8,27.81,64000.0
2006-08-08 15:30:00,27.82,27.92,27.8,27.91,106400.0,27.82,27.92,27.8,27.91,106400.0
2006-08-09 09:30:00,27.9,27.96,27.75,27.8,77200.0,27.9,27.96,27.75,27.8,77200.0
2006-08-09 10:00:00,27.82,27.82,27.56,27.7,47800.0,27.82,27.82,27.56,27.7,47800.0
2006-08-09 10:30:00,27.7,27.77,27.68,27.68,48200.0,27.7,27.77,27.68,27.68,48200.0
2006-08-09 11:00:00,27.68,27.79,27.63,27.64,35800.0,27.68,27.79,27.63,27.64,35800.0
2006-08-09 11:30:00,27.63,27.77,27.62,27.73,189000.0,27.63,27.77,27.62,27.73,189000.0
2006-08-09 12:00:00,27.73,27.87,27.72,27.85,60200.0,27.73,27.87,27.72,27.85,60200.0
2006-08-09 12:30:00,27.85,27.86,27.77,27.77,36400.0,27.85,27.86,27.77,27.77,36400.0
2006-08-09 13:00:00,27.77,27.77,27.64,27.64,16200.0,27.77,27.77,27.64,27.64,16200.0
2006-08-09 13:30:00,27.63,27.81,27.61,27.73,75600.0,27.63,27.81,27.61,27.73,75600.0
2006-08-09 14:00:00,27.72,27.75,27.69,27.7,30200.0,27.72,27.75,27.69,27.7,30200.0
2006-08-09 14:30:00,27.69,27.85,27.68,27.71,53400.0,27.69,27.85,27.68,27.71,53400.0
2006-08-09 15:00:00,27.69,27.74,27.62,27.7,53200.0,27.69,27.74,27.62,27.7,53200.0
2006-08-09 15:30:00,27.71,27.71,27.62,27.68,176600.0,27.71,27.71,27.62,27.68,176600.0
2006-08-10 09:30:00,27.7,27.97,27.68,27.87,166600.0,27.7,27.97,27.68,27.87,166600.0
2006-08-10 10:00:00,27.88,28.0,27.85,27.99,117800.0,27.88,28.0,27.85,27.99,117800.0
2006-08-10 10:30:00,27.99,27.99,27.86,27.91,67600.0,27.99,27.99,27.86,27.91,67600.0
2006-08-10 11:00:00,27.92,28.11,27.92,28.11,48800.0,27.92,28.11,27.92,28.11,48800.0
2006-08-10 11:30:00,28.13,28.13,28.01,28.09,154400.0,28.13,28.13,28.01,28.09,154400.0
2006-08-10 12:00:00,28.09,28.11,28.01,28.01,105200.0,28.09,28.11,28.01,28.01,105200.0
2006-08-10 12:30:00,28.01,28.09,28.0,28.04,78200.0,28.01,28.09,28.0,28.04,78200.0
2006-08-10 13:00:00,28.05,28.09,28.03,28.06,124200.0,28.05,28.09,28.03,28.06,124200.0
2006-08-10 13:30:00,28.06,28.09,28.01,28.06,135400.0,28.06,28.09,28.01,28.06,135400.0
2006-08-10 14:00:00,28.06,28.13,28.06,28.13,147400.0,28.06,28.13,28.06,28.13,147400.0
2006-08-10 14:30:00,28.12,28.15,28.06,28.14,147000.0,28.12,28.15,28.06,28.14,147000.0
2006-08-10 15:00:00,28.14,28.24,28.1,28.22,195800.0,28.14,28.24,28.1,28.22,195800.0
2006-08-10 15:30:00,28.23,28.35,28.17,28.29,239600.0,28.23,28.35,28.17,28.29,239600.0
2006-08-11 09:30:00,28.37,28.45,28.03,28.12,47600.0,28.37,28.45,28.03,28.12,47600.0
2006-08-11 10:00:00,28.11,28.11,27.75,27.77,45600.0,28.11,28.11,27.75,27.77,45600.0
2006-08-11 10:30:00,27.77,27.96,27.77,27.85,55000.0,27.77,27.96,27.77,27.85,55000.0
2006-08-11 11:00:00,27.85,27.86,27.78,27.83,27600.0,27.85,27.86,27.78,27.83,27600.0
2006-08-11 11:30:00,27.83,27.91,27.8,27.85,42400.0,27.83,27.91,27.8,27.85,42400.0
2006-08-11 12:00:00,27.85,27.94,27.85,27.93,58600.0,27.85,27.94,27.85,27.93,58600.0
2006-08-11 12:30:00,27.93,27.95,27.91,27.91,96000.0,27.93,27.95,27.91,27.91,96000.0
2006-08-11 13:00:00,27.91,27.95,27.89,27.93,53200.0,27.91,27.95,27.89,27.93,53200.0
2006-08-11 13:30:00,27.93,27.93,27.85,27.92,44000.0,27.93,27.93,27.85,27.92,44000.0
2006-08-11 14:00:00,27.93,27.95,27.86,27.94,55600.0,27.93,27.95,27.86,27.94,55600.0
2006-08-11 14:30:00,27.94,27.95,27.89,27.92,78400.0,27.94,27.95,27.89,27.92,78400.0
2006-08-11 15:00:00,27.93,27.93,27.84,27.9,58400.0,27.93,27.93,27.84,27.9,58400.0
2006-08-11 15:30:00,27.9,28.03,27.89,28.0,236600.0,27.9,28.03,27.89,28.0,236600.0
2006-08-14 09:30:00,28.05,28.15,28.03,28.11,149800.0,28.05,28.15,28.03,28.11,149800.0
2006-08-14 10:00:00,28.1,28.15,28.1,28.15,119000.0,28.1,28.15,28.1,28.15,119000.0
2006-08-14 10:30:00,28.15,28.15,28.07,28.11,106400.0,28.15,28.15,28.07,28.11,106400.0
2006-08-14 11:00:00,28.11,28.16,28.08,28.1,94200.0,28.11,28.16,28.08,28.1,94200.0
2006-08-14 11:30:00,28.1,28.13,28.1,28.11,51800.0,28.1,28.13,28.1,28.11,51800.0
2006-08-14 12:00:00,28.11,28.12,28.08,28.1,62600.0,28.11,28.12,28.08,28.1,62600.0
2006-08-14 12:30:00,28.1,28.1,28.0,28.02,41400.0,28.1,28.1,28.0,28.02,41400.0
2006-08-14 13:00:00,28.0,28.03,27.91,27.91,28800.0,28.0,28.03,27.91,27.91,28800.0
2006-08-14 13:30:00,27.92,27.95,27.88,27.89,42600.0,27.92,27.95,27.88,27.89,42600.0
2006-08-14 14:00:00,27.9,27.98,27.86,27.96,64400.0,27.9,27.98,27.86,27.96,64400.0
2006-08-14 14:30:00,27.94,28.0,27.87,27.89,101000.0,27.94,28.0,27.87,27.89,101000.0
2006-08-14 15:00:00,27.89,27.93,27.8,27.88,94200.0,27.89,27.93,27.8,27.88,94200.0
2006-08-14 15:30:00,27.86,27.93,27.79,27.91,83400.0,27.86,27.93,27.79,27.91,83400.0
2006-08-15 09:30:00,27.96,28.0,27.81,27.91,62400.0,27.96,28.0,27.81,27.91,62400.0
2006-08-15 10:00:00,27.91,27.93,27.86,27.88,19800.0,27.91,27.93,27.86,27.88,19800.0
2006-08-15 10:30:00,27.9,27.95,27.9,27.95,79000.0,27.9,27.95,27.9,27.95,79000.0
2006-08-15 11:00:00,27.95,28.0,27.93,27.98,121800.0,27.95,28.0,27.93,27.98,121800.0
2006-08-15 11:30:00,27.98,27.98,27.92,27.94,90000.0,27.98,27.98,27.92,27.94,90000.0
2006-08-15 12:00:00,27.93,27.96,27.92,27.92,50200.0,27.93,27.96,27.92,27.92,50200.0
2006-08-15 12:30:00,27.93,27.95,27.83,27.85,25400.0,27.93,27.95,27.83,27.85,25400.0
2006-08-15 13:00:00,27.86,27.95,27.84,27.9,105000.0,27.86,27.95,27.84,27.9,105000.0
2006-08-15 13:30:00,27.88,27.9,27.79,27.9,45200.0,27.88,27.9,27.79,27.9,45200.0
2006-08-15 14:00:00,27.92,27.93,27.82,27.88,67400.0,27.92,27.93,27.82,27.88,67400.0
2006-08-15 14:30:00,27.88,27.93,27.84,27.87,171400.0,27.88,27.93,27.84,27.87,171400.0
2006-08-15 15:00:00,27.86,27.88,27.77,27.77,125200.0,27.86,27.88,27.77,27.77,125200.0
2006-08-15 15:30:00,27.77,27.78,27.47,27.62,374000.0,27.77,27.78,27.47,27.62,374000.0
2006-08-16 09:30:00,27.72,27.92,27.72,27.83,55600.0,27.72,27.92,27.72,27.83,55600.0
2006-08-16 10:00:00,27.83,27.95,27.83,27.93,43800.0,27.83,27.95,27.83,27.93,43800.0
2006-08-16 10:30:00,27.94,27.94,27.82,27.85,114600.0,27.94,27.94,27.82,27.85,114600.0
2006-08-16 11:00:00,27.85,27.88,27.81,27.88,67000.0,27.85,27.88,27.81,27.88,67000.0
2006-08-16 11:30:00,27.88,27.96,27.87,27.93,56600.0,27.88,27.96,27.87,27.93,56600.0
2006-08-16 12:00:00,27.93,27.93,27.76,27.8,137800.0,27.93,27.93,27.76,27.8,137800.0
2006-08-16 12:30:00,27.8,27.87,27.79,27.87,43600.0,27.8,27.87,27.79,27.87,43600.0
2006-08-16 13:00:00,27.86,27.89,27.78,27.81,69800.0,27.86,27.89,27.78,27.81,69800.0
2006-08-16 13:30:00,27.8,27.88,27.78,27.87,79600.0,27.8,27.88,27.78,27.87,79600.0
2006-08-16 14:00:00,27.85,27.95,27.82,27.95,50000.0,27.85,27.95,27.82,27.95,50000.0
2006-08-16 14:30:00,27.95,27.95,27.93,27.94,58000.0,27.95,27.95,27.93,27.94,58000.0
2006-08-16 15:00:00,27.94,27.95,27.91,27.92,75200.0,27.94,27.95,27.91,27.92,75200.0
2006-08-16 15:30:00,27.91,27.94,27.86,27.92,146200.0,27.91,27.94,27.86,27.92,146200.0
2006-08-17 09:30:00,27.93,28.0,27.88,28.0,166200.0,27.93,28.0,27.88,28.0,166200.0
2006-08-17 10:00:00,28.0,28.06,27.94,27.95,131400.0,28.0,28.06,27.94,27.95,131400.0
2006-08-17 10:30:00,27.95,27.97,27.93,27.96,101000.0,27.95,27.97,27.93,27.96,101000.0
2006-08-17 11:00:00,27.97,27.98,27.92,27.98,132000.0,27.97,27.98,27.92,27.98,132000.0
2006-08-17 11:30:00,27.96,28.01,27.93,27.95,64400.0,27.96,28.01,27.93,27.95,64400.0
2006-08-17 12:00:00,27.96,27.97,27.94,27.95,46200.0,27.96,27.97,27.94,27.95,46200.0
2006-08-17 12:30:00,27.95,27.96,27.93,27.93,46800.0,27.95,27.96,27.93,27.93,46800.0
2006-08-17 13:00:00,27.94,27.95,27.94,27.95,66600.0,27.94,27.95,27.94,27.95,66600.0
2006-08-17 13:30:00,27.95,27.99,27.95,27.97,244800.0,27.95,27.99,27.95,27.97,244800.0
2006-08-17 14:00:00,27.97,27.98,27.94,27.97,53000.0,27.97,27.98,27.94,27.97,53000.0
2006-08-17 14:30:00,27.97,27.99,27.87,27.87,106600.0,27.97,27.99,27.87,27.87,106600.0
2006-08-17 15:00:00,27.88,27.93,27.85,27.86,44200.0,27.88,27.93,27.85,27.86,44200.0
2006-08-17 15:30:00,27.88,27.89,27.79,27.82,83600.0,27.88,27.89,27.79,27.82,83600.0
2006-08-18 09:30:00,27.8,27.82,27.64,27.73,33200.0,27.8,27.82,27.64,27.73,33200.0
2006-08-18 10:00:00,27.73,27.84,27.71,27.81,52000.0,27.73,27.84,27.71,27.81,52000.0
2006-08-18 10:30:00,27.81,27.86,27.75,27.85,20600.0,27.81,27.86,27.75,27.85,20600.0
2006-08-18 11:00:00,27.84,27.85,27.82,27.83,18600.0,27.84,27.85,27.82,27.83,18600.0
2006-08-18 11:30:00,27.82,27.94,27.82,27.94,40800.0,27.82,27.94,27.82,27.94,40800.0
2006-08-18 12:00:00,27.93,27.95,27.91,27.93,28800.0,27.93,27.95,27.91,27.93,28800.0
2006-08-18 12:30:00,27.92,27.97,27.92,27.93,106000.0,27.92,27.97,27.92,27.93,106000.0
2006-08-18 13:00:00,27.92,27.93,27.87,27.9,31000.0,27.92,27.93,27.87,27.9,31000.0
2006-08-18 13:30:00,27.9,27.91,27.82,27.83,70800.0,27.9,27.91,27.82,27.83,70800.0
2006-08-18 14:00:00,27.83,27.91,27.83,27.89,68200.0,27.83,27.91,27.83,27.89,68200.0
2006-08-18 14:30:00,27.89,27.93,27.87,27.93,38400.0,27.89,27.93,27.87,27.93,38400.0
2006-08-18 15:00:00,27.93,27.93,27.87,27.88,49200.0,27.93,27.93,27.87,27.88,49200.0
2006-08-18 15:30:00,27.88,27.88,27.79,27.81,160200.0,27.88,27.88,27.79,27.81,160200.0
2006-08-21 09:30:00,27.79,27.95,27.79,27.91,72400.0,27.79,27.95,27.79,27.91,72400.0
2006-08-21 10:00:00,27.93,27.96,27.91,27.94,130000.0,27.93,27.96,27.91,27.94,130000.0
2006-08-21 10:30:00,27.94,27.98,27.93,27.93,53600.0,27.94,27.98,27.93,27.93,53600.0
2006-08-21 11:00:00,27.95,27.97,27.91,27.97,47200.0,27.95,27.97,27.91,27.97,47200.0
2006-08-21 11:30:00,27.97,28.02,27.9,27.98,79200.0,27.97,28.02,27.9,27.98,79200.0
2006-08-21 12:00:00,27.96,27.97,27.93,27.96,30800.0,27.96,27.97,27.93,27.96,30800.0
2006-08-21 12:30:00,27.96,28.02,27.96,28.0,50600.0,27.96,28.02,27.96,28.0,50600.0
2006-08-21 13:00:00,28.0,28.03,27.97,27.97,51000.0,28.0,28.03,27.97,27.97,51000.0
2006-08-21 13:30:00,27.99,28.0,27.98,28.0,41600.0,27.99,28.0,27.98,28.0,41600.0
2006-08-21 14:00:00,28.0,28.0,27.96,28.0,68000.0,28.0,28.0,27.96,28.0,68000.0
2006-08-21 14:30:00,28.0,28.0,27.98,27.99,29400.0,28.0,28.0,27.98,27.99,29400.0
2006-08-21 15:00:00,28.0,28.02,27.97,28.0,84800.0,28.0,28.02,27.97,28.0,84800.0
2006-08-21 15:30:00,28.0,28.11,27.99,28.05,114400.0,28.0,28.11,27.99,28.05,114400.0
2006-08-22 09:30:00,28.05,28.43,28.05,28.39,78000.0,28.05,28.43,28.05,28.39,78000.0
2006-08-22 10:00:00,28.35,28.43,28.23,28.43,231200.0,28.35,28.43,28.23,28.43,231200.0
2006-08-22 10:30:00,28.42,28.47,28.38,28.43,42800.0,28.42,28.47,28.38,28.43,42800.0
2006-08-22 11:00:00,28.43,28.43,28.39,28.42,76600.0,28.43,28.43,28.39,28.42,76600.0
2006-08-22 11:30:00,28.41,28.43,28.35,28.35,70600.0,28.41,28.43,28.35,28.35,70600.0
2006-08-22 12:00:00,28.35,28.43,28.35,28.39,46200.0,28.35,28.43,28.35,28.39,46200.0
2006-08-22 12:30:00,28.4,28.43,28.36,28.41,94600.0,28.4,28.43,28.36,28.41,94600.0
2006-08-22 13:00:00,28.4,28.41,28.35,28.38,61400.0,28.4,28.41,28.35,28.38,61400.0
2006-08-22 13:30:00,28.38,28.39,28.3,28.31,36000.0,28.38,28.39,28.3,28.31,36000.0
2006-08-22 14:00:00,28.31,28.32,28.23,28.29,37000.0,28.31,28.32,28.23,28.29,37000.0
2006-08-22 14:30:00,28.29,28.34,28.27,28.34,101400.0,28.29,28.34,28.27,28.34,101400.0
2006-08-22 15:00:00,28.34,28.35,28.29,28.34,133600.0,28.34,28.35,28.29,28.34,133600.0
2006-08-22 15:30:00,28.34,28.36,28.31,28.34,84600.0,28.34,28.36,28.31,28.34,84600.0
2006-08-23 09:30:00,28.4,28.4,28.11,28.15,52200.0,28.4,28.4,28.11,28.15,52200.0
2006-08-23 10:00:00,28.13,28.31,28.1,28.27,84200.0,28.13,28.31,28.1,28.27,84200.0
2006-08-23 10:30:00,28.28,28.37,28.18,28.19,30800.0,28.28,28.37,28.18,28.19,30800.0
2006-08-23 11:00:00,28.18,28.22,28.05,28.11,118800.0,28.18,28.22,28.05,28.11,118800.0
2006-08-23 11:30:00,28.11,28.15,28.09,28.11,42200.0,28.11,28.15,28.09,28.11,42200.0
2006-08-23 12:00:00,28.09,28.2,28.09,28.16,26200.0,28.09,28.2,28.09,28.16,26200.0
2006-08-23 12:30:00,28.17,28.28,28.14,28.24,97600.0,28.17,28.28,28.14,28.24,97600.0
2006-08-23 13:00:00,28.25,28.28,28.21,28.25,51200.0,28.25,28.28,28.21,28.25,51200.0
2006-08-23 13:30:00,28.25,28.25,28.15,28.21,46800.0,28.25,28.25,28.15,28.21,46800.0
2006-08-23 14:00:00,28.22,28.23,28.18,28.2,41600.0,28.22,28.23,28.18,28.2,41600.0
2006-08-23 14:30:00,28.23,28.39,28.2,28.29,59400.0,28.23,28.39,28.2,28.29,59400.0
2006-08-23 15:00:00,28.28,28.42,28.28,28.38,35600.0,28.28,28.42,28.28,28.38,35600.0
2006-08-23 15:30:00,28.36,28.47,28.27,28.39,130600.0,28.36,28.47,28.27,28.39,130600.0
2006-08-24 09:30:00,28.31,28.48,28.2,28.45,61000.0,28.31,28.48,28.2,28.45,61000.0
2006-08-24 10:00:00,28.43,28.5,28.35,28.48,50800.0,28.43,28.5,28.35,28.48,50800.0
2006-08-24 10:30:00,28.46,28.51,28.41,28.5,59000.0,28.46,28.51,28.41,28.5,59000.0
2006-08-24 11:00:00,28.51,28.56,28.5,28.5,29200.0,28.51,28.56,28.5,28.5,29200.0
2006-08-24 11:30:00,28.5,28.58,28.5,28.51,59800.0,28.5,28.58,28.5,28.51,59800.0
2006-08-24 12:00:00,28.5,28.53,28.49,28.49,67200.0,28.5,28.53,28.49,28.49,67200.0
2006-08-24 12:30:00,28.49,28.54,28.48,28.49,38400.0,28.49,28.54,28.48,28.49,38400.0
2006-08-24 13:00:00,28.5,28.58,28.45,28.57,31800.0,28.5,28.58,28.45,28.57,31800.0
2006-08-24 13:30:00,28.56,28.56,28.5,28.51,36400.0,28.56,28.56,28.5,28.51,36400.0
2006-08-24 14:00:00,28.5,28.58,28.5,28.56,38800.0,28.5,28.58,28.5,28.56,38800.0
2006-08-24 14:30:00,28.57,28.63,28.57,28.61,44400.0,28.57,28.63,28.57,28.61,44400.0
2006-08-24 15:00:00,28.6,28.65,28.6,28.61,73200.0,28.6,28.65,28.6,28.61,73200.0
2006-08-24 15:30:00,28.61,28.65,28.61,28.65,78400.0,28.61,28.65,28.61,28.65,78400.0
2006-08-25 09:30:00,28.58,28.88,28.46,28.83,105600.0,28.58,28.88,28.46,28.83,105600.0
2006-08-25 10:00:00,28.78,28.88,28.65,28.68,71200.0,28.78,28.88,28.65,28.68,71200.0
2006-08-25 10:30:00,28.67,28.7,28.58,28.59,74000.0,28.67,28.7,28.58,28.59,74000.0
2006-08-25 11:00:00,28.57,28.57,28.5,28.55,32600.0,28.57,28.57,28.5,28.55,32600.0
2006-08-25 11:30:00,28.54,28.56,28.48,28.5,33800.0,28.54,28.56,28.48,28.5,33800.0
2006-08-25 12:00:00,28.52,28.57,28.5,28.56,26600.0,28.52,28.57,28.5,28.56,26600.0
2006-08-25 12:30:00,28.55,28.63,28.55,28.59,21000.0,28.55,28.63,28.55,28.59,21000.0
2006-08-25 13:00:00,28.58,28.64,28.58,28.64,48600.0,28.58,28.64,28.58,28.64,48600.0
2006-08-25 13:30:00,28.63,28.66,28.61,28.64,23200.0,28.63,28.66,28.61,28.64,23200.0
2006-08-25 14:00:00,28.64,28.71,28.64,28.68,134200.0,28.64,28.71,28.64,28.68,134200.0
2006-08-25 14:30:00,28.68,28.7,28.65,28.69,32800.0,28.68,28.7,28.65,28.69,32800.0
2006-08-25 15:00:00,28.7,28.84,28.67,28.84,78400.0,28.7,28.84,28.67,28.84,78400.0
2006-08-25 15:30:00,28.84,28.85,28.8,28.83,159600.0,28.84,28.85,28.8,28.83,159600.0
2006-08-28 09:30:00,28.91,28.99,28.88,28.98,113600.0,28.91,28.99,28.88,28.98,113600.0
2006-08-28 10:00:00,28.97,28.98,28.8,28.96,88800.0,28.97,28.98,28.8,28.96,88800.0
2006-08-28 10:30:00,28.96,29.07,28.88,28.9,100400.0,28.96,29.07,28.88,28.9,100400.0
2006-08-28 11:00:00,28.91,29.02,28.9,29.0,31400.0,28.91,29.02,28.9,29.0,31400.0
2006-08-28 11:30:00,28.98,29.16,28.96,29.16,76400.0,28.98,29.16,28.96,29.16,76400.0
2006-08-28 12:00:00,29.18,29.32,29.16,29.25,212600.0,29.18,29.32,29.16,29.25,212600.0
2006-08-28 12:30:00,29.25,29.34,29.22,29.28,83400.0,29.25,29.34,29.22,29.28,83400.0
2006-08-28 13:00:00,29.28,29.37,29.16,29.23,99400.0,29.28,29.37,29.16,29.23,99400.0
2006-08-28 13:30:00,29.23,29.39,29.2,29.3,150400.0,29.23,29.39,29.2,29.3,150400.0
2006-08-28 14:00:00,29.31,29.42,29.2,29.34,144200.0,29.31,29.42,29.2,29.34,144200.0
2006-08-28 14:30:00,29.33,29.45,29.32,29.42,142000.0,29.33,29.45,29.32,29.42,142000.0
2006-08-28 15:00:00,29.44,29.47,29.37,29.38,102800.0,29.44,29.47,29.37,29.38,102800.0
2006-08-28 15:30:00,29.37,29.42,29.36,29.4,302000.0,29.37,29.42,29.36,29.4,302000.0
2006-08-29 09:30:00,29.44,29.45,29.32,29.34,137000.0,29.44,29.45,29.32,29.34,137000.0
2006-08-29 10:00:00,29.36,29.36,29.22,29.22,148200.0,29.36,29.36,29.22,29.22,148200.0
2006-08-29 10:30:00,29.24,29.35,29.13,29.34,166200.0,29.24,29.35,29.13,29.34,166200.0
2006-08-29 11:00:00,29.35,29.36,29.18,29.21,188600.0,29.35,29.36,29.18,29.21,188600.0
2006-08-29 11:30:00,29.21,29.24,29.16,29.2,154600.0,29.21,29.24,29.16,29.2,154600.0
2006-08-29 12:00:00,29.22,29.28,29.2,29.21,64400.0,29.22,29.28,29.2,29.21,64400.0
2006-08-29 12:30:00,29.22,29.22,29.18,29.22,37600.0,29.22,29.22,29.18,29.22,37600.0
2006-08-29 13:00:00,29.22,29.22,29.19,29.2,47800.0,29.22,29.22,29.19,29.2,47800.0
2006-08-29 13:30:00,29.21,29.23,29.2,29.22,29400.0,29.21,29.23,29.2,29.22,29400.0
2006-08-29 14:00:00,29.22,29.41,29.2,29.34,67400.0,29.22,29.41,29.2,29.34,67400.0
2006-08-29 14:30:00,29.35,29.42,29.27,29.29,64600.0,29.35,29.42,29.27,29.29,64600.0
2006-08-29 15:00:00,29.29,29.38,29.26,29.28,85000.0,29.29,29.38,29.26,29.28,85000.0
2006-08-29 15:30:00,29.28,29.41,29.28,29.35,111800.0,29.28,29.41,29.28,29.35,111800.0
2006-08-30 09:30:00,29.24,29.4,29.13,29.31,105000.0,29.24,29.4,29.13,29.31,105000.0
2006-08-30 10:00:00,29.32,29.41,29.31,29.33,45000.0,29.32,29.41,29.31,29.33,45000.0
2006-08-30 10:30:00,29.33,29.41,29.26,29.28,68200.0,29.33,29.41,29.26,29.28,68200.0
2006-08-30 11:00:00,29.27,29.36,29.27,29.36,19400.0,29.27,29.36,29.27,29.36,19400.0
2006-08-30 11:30:00,29.36,29.36,29.21,29.21,39400.0,29.36,29.36,29.21,29.21,39400.0
2006-08-30 12:00:00,29.22,29.24,29.15,29.17,25400.0,29.22,29.24,29.15,29.17,25400.0
2006-08-30 12:30:00,29.17,29.25,29.12,29.25,30600.0,29.17,29.25,29.12,29.25,30600.0
2006-08-30 13:00:00,29.24,29.28,29.23,29.28,44200.0,29.24,29.28,29.23,29.28,44200.0
2006-08-30 13:30:00,29.28,29.32,29.28,29.31,26800.0,29.28,29.32,29.28,29.31,26800.0
2006-08-30 14:00:00,29.3,29.33,29.3,29.33,36400.0,29.3,29.33,29.3,29.33,36400.0
2006-08-30 14:30:00,29.33,29.33,29.31,29.32,29000.0,29.33,29.33,29.31,29.32,29000.0
2006-08-30 15:00:00,29.33,29.33,29.24,29.24,44400.0,29.33,29.33,29.24,29.24,44400.0
2006-08-30 15:30:00,29.24,29.24,29.15,29.17,82600.0,29.24,29.24,29.15,29.17,82600.0
2006-08-31 09:30:00,29.11,29.25,29.03,29.17,88800.0,29.11,29.25,29.03,29.17,88800.0
2006-08-31 10:00:00,29.17,29.23,29.08,29.15,84400.0,29.17,29.23,29.08,29.15,84400.0
2006-08-31 10:30:00,29.16,29.16,29.1,29.11,67600.0,29.16,29.16,29.1,29.11,67600.0
2006-08-31 11:00:00,29.11,29.11,29.03,29.03,56600.0,29.11,29.11,29.03,29.03,56600.0
2006-08-31 11:30:00,29.03,29.03,28.97,28.99,39400.0,29.03,29.03,28.97,28.99,39400.0
2006-08-31 12:00:00,28.99,29.01,28.97,29.0,39000.0,28.99,29.01,28.97,29.0,39000.0
2006-08-31 12:30:00,29.0,29.01,28.99,28.99,28200.0,29.0,29.01,28.99,28.99,28200.0
2006-08-31 13:00:00,28.99,29.06,28.98,29.06,31000.0,28.99,29.06,28.98,29.06,31000.0
2006-08-31 13:30:00,29.06,29.09,29.05,29.09,22200.0,29.06,29.09,29.05,29.09,22200.0
2006-08-31 14:00:00,29.09,29.11,29.07,29.07,31800.0,29.09,29.11,29.07,29.07,31800.0
2006-08-31 14:30:00,29.08,29.11,29.07,29.1,49400.0,29.08,29.11,29.07,29.1,49400.0
2006-08-31 15:00:00,29.1,29.15,29.1,29.11,72000.0,29.1,29.15,29.1,29.11,72000.0
2006-08-31 15:30:00,29.11,29.17,29.09,29.16,104800.0,29.11,29.17,29.09,29.16,104800.0
2006-09-01 09:30:00,29.11,29.24,28.96,29.22,52400.0,29.11,29.24,28.96,29.22,52400.0
2006-09-01 10:00:00,29.22,29.22,28.97,29.03,60600.0,29.22,29.22,28.97,29.03,60600.0
2006-09-01 10:30:00,29.01,29.11,28.97,29.09,31000.0,29.01,29.11,28.97,29.09,31000.0
2006-09-01 11:00:00,29.09,29.09,28.94,28.97,48800.0,29.09,29.09,28.94,28.97,48800.0
2006-09-01 11:30:00,28.97,29.0,28.88,28.96,53200.0,28.97,29.0,28.88,28.96,53200.0
2006-09-01 12:00:00,28.96,28.97,28.9,28.9,42400.0,28.96,28.97,28.9,28.9,42400.0
2006-09-01 12:30:00,28.9,28.93,28.85,28.9,44400.0,28.9,28.93,28.85,28.9,44400.0
2006-09-01 13:00:00,28.9,28.98,28.88,28.88,29200.0,28.9,28.98,28.88,28.88,29200.0
2006-09-01 13:30:00,28.89,29.02,28.87,29.0,34800.0,28.89,29.02,28.87,29.0,34800.0
2006-09-01 14:00:00,29.0,29.11,29.0,29.04,29400.0,29.0,29.11,29.0,29.04,29400.0
2006-09-01 14:30:00,29.04,29.04,28.92,28.95,47400.0,29.04,29.04,28.92,28.95,47400.0
2006-09-01 15:00:00,28.95,28.97,28.93,28.95,41000.0,28.95,28.97,28.93,28.95,41000.0
2006-09-01 15:30:00,28.93,28.96,28.9,28.91,128800.0,28.93,28.96,28.9,28.91,128800.0
2006-09-05 09:30:00,28.8,28.8,28.62,28.68,95400.0,28.8,28.8,28.62,28.68,95400.0
2006-09-05 10:00:00,28.68,28.68,28.51,28.52,146000.0,28.68,28.68,28.51,28.52,146000.0
2006-09-05 10:30:00,28.52,28.59,28.42,28.59,165200.0,28.52,28.59,28.42,28.59,165200.0
2006-09-05 11:00:00,28.57,28.68,28.52,28.67,60200.0,28.57,28.68,28.52,28.67,60200.0
2006-09-05 11:30:00,28.67,28.71,28.65,28.68,88400.0,28.67,28.71,28.65,28.68,88400.0
2006-09-05 12:00:00,28.67,28.7,28.63,28.69,28800.0,28.67,28.7,28.63,28.69,28800.0
2006-09-05 12:30:00,28.69,28.73,28.63,28.72,61800.0,28.69,28.73,28.63,28.72,61800.0
2006-09-05 13:00:00,28.7,28.7,28.59,28.68,34600.0,28.7,28.7,28.59,28.68,34600.0
2006-09-05 13:30:00,28.68,28.73,28.62,28.7,41000.0,28.68,28.73,28.62,28.7,41000.0
2006-09-05 14:00:00,28.7,28.74,28.67,28.71,32600.0,28.7,28.74,28.67,28.71,32600.0
2006-09-05 14:30:00,28.71,28.73,28.66,28.68,33600.0,28.71,28.73,28.66,28.68,33600.0
2006-09-05 15:00:00,28.7,28.7,28.63,28.7,58200.0,28.7,28.7,28.63,28.7,58200.0
2006-09-05 15:30:00,28.7,28.7,28.64,28.67,150200.0,28.7,28.7,28.64,28.67,150200.0
2006-09-06 09:30:00,28.38,28.48,28.25,28.36,66400.0,28.38,28.48,28.25,28.36,66400.0
2006-09-06 10:00:00,28.36,28.47,28.28,28.42,106600.0,28.36,28.47,28.28,28.42,106600.0
2006-09-06 10:30:00,28.4,28.42,28.28,28.32,93000.0,28.4,28.42,28.28,28.32,93000.0
2006-09-06 11:00:00,28.33,28.4,28.3,28.32,93400.0,28.33,28.4,28.3,28.32,93400.0
2006-09-06 11:30:00,28.32,28.32,28.24,28.3,33400.0,28.32,28.32,28.24,28.3,33400.0
2006-09-06 12:00:00,28.29,28.33,28.24,28.25,113200.0,28.29,28.33,28.24,28.25,113200.0
2006-09-06 12:30:00,28.25,28.25,28.14,28.15,106000.0,28.25,28.25,28.14,28.15,106000.0
2006-09-06 13:00:00,28.15,28.25,28.11,28.2,130400.0,28.15,28.25,28.11,28.2,130400.0
2006-09-06 13:30:00,28.2,28.21,28.1,28.15,177800.0,28.2,28.21,28.1,28.15,177800.0
2006-09-06 14:00:00,28.15,28.2,28.1,28.15,128400.0,28.15,28.2,28.1,28.15,128400.0
2006-09-06 14:30:00,28.14,28.17,28.06,28.09,107600.0,28.14,28.17,28.06,28.09,107600.0
2006-09-06 15:00:00,28.08,28.11,28.02,28.06,168000.0,28.08,28.11,28.02,28.06,168000.0
2006-09-06 15:30:00,28.06,28.09,27.99,28.0,292400.0,28.06,28.09,27.99,28.0,292400.0
2006-09-07 09:30:00,27.88,27.93,27.46,27.58,142000.0,27.88,27.93,27.46,27.58,142000.0
2006-09-07 10:00:00,27.58,27.68,27.45,27.65,571000.0,27.58,27.68,27.45,27.65,571000.0
2006-09-07 10:30:00,27.65,27.67,27.5,27.55,178000.0,27.65,27.67,27.5,27.55,178000.0
2006-09-07 11:00:00,27.54,27.6,27.49,27.6,173600.0,27.54,27.6,27.49,27.6,173600.0
2006-09-07 11:30:00,27.6,27.84,27.56,27.82,80200.0,27.6,27.84,27.56,27.82,80200.0
2006-09-07 12:00:00,27.82,27.82,27.59,27.61,166200.0,27.82,27.82,27.59,27.61,166200.0
2006-09-07 12:30:00,27.61,27.68,27.56,27.63,111000.0,27.61,27.68,27.56,27.63,111000.0
2006-09-07 13:00:00,27.64,27.67,27.58,27.59,190000.0,27.64,27.67,27.58,27.59,190000.0
2006-09-07 13:30:00,27.61,27.95,27.61,27.95,193400.0,27.61,27.95,27.61,27.95,193400.0
2006-09-07 14:00:00,27.92,27.93,27.79,27.85,93600.0,27.92,27.93,27.79,27.85,93600.0
2006-09-07 14:30:00,27.86,27.93,27.83,27.89,205000.0,27.86,27.93,27.83,27.89,205000.0
2006-09-07 15:00:00,27.89,27.89,27.77,27.83,109000.0,27.89,27.89,27.77,27.83,109000.0
2006-09-07 15:30:00,27.83,27.96,27.8,27.93,135800.0,27.83,27.96,27.8,27.93,135800.0
2006-09-08 09:30:00,27.96,28.23,27.96,28.23,48000.0,27.96,28.23,27.96,28.23,48000.0
2006-09-08 10:00:00,28.21,28.21,28.0,28.03,101400.0,28.21,28.21,28.0,28.03,101400.0
2006-09-08 10:30:00,28.04,28.15,27.89,28.15,50800.0,28.04,28.15,27.89,28.15,50800.0
2006-09-08 11:00:00,28.16,28.17,28.11,28.16,31200.0,28.16,28.17,28.11,28.16,31200.0
2006-09-08 11:30:00,28.15,28.27,28.15,28.21,22000.0,28.15,28.27,28.15,28.21,22000.0
2006-09-08 12:00:00,28.21,28.34,28.2,28.25,35400.0,28.21,28.34,28.2,28.25,35400.0
2006-09-08 12:30:00,28.25,28.25,28.21,28.24,22200.0,28.25,28.25,28.21,28.24,22200.0
2006-09-08 13:00:00,28.23,28.28,28.23,28.28,8600.0,28.23,28.28,28.23,28.28,8600.0
2006-09-08 13:30:00,28.27,28.28,28.2,28.24,14400.0,28.27,28.28,28.2,28.24,14400.0
2006-09-08 14:00:00,28.26,28.39,28.26,28.39,49200.0,28.26,28.39,28.26,28.39,49200.0
2006-09-08 14:30:00,28.37,28.41,28.29,28.31,71400.0,28.37,28.41,28.29,28.31,71400.0
2006-09-08 15:00:00,28.31,28.35,28.25,28.27,54200.0,28.31,28.35,28.25,28.27,54200.0
2006-09-08 15:30:00,28.26,28.26,28.11,28.17,74200.0,28.26,28.26,28.11,28.17,74200.0
2006-09-11 09:30:00,28.14,28.14,27.98,27.98,56200.0,28.14,28.14,27.98,27.98,56200.0
2006-09-11 10:00:00,27.98,28.04,27.93,27.94,32600.0,27.98,28.04,27.93,27.94,32600.0
2006-09-11 10:30:00,27.93,27.93,27.88,27.92,31800.0,27.93,27.93,27.88,27.92,31800.0
2006-09-11 11:00:00,27.91,28.13,27.91,28.13,54400.0,27.91,28.13,27.91,28.13,54400.0
2006-09-11 11:30:00,28.09,28.09,27.99,28.07,28600.0,28.09,28.09,27.99,28.07,28600.0
2006-09-11 12:00:00,28.07,28.28,28.07,28.22,36600.0,28.07,28.28,28.07,28.22,36600.0
2006-09-11 12:30:00,28.19,28.2,28.11,28.18,52600.0,28.19,28.2,28.11,28.18,52600.0
2006-09-11 13:00:00,28.15,28.42,28.15,28.38,34600.0,28.15,28.42,28.15,28.38,34600.0
2006-09-11 13:30:00,28.4,28.48,28.38,28.47,49600.0,28.4,28.48,28.38,28.47,49600.0
2006-09-11 14:00:00,28.48,28.53,28.4,28.5,55400.0,28.48,28.53,28.4,28.5,55400.0
2006-09-11 14:30:00,28.5,28.53,28.42,28.5,59800.0,28.5,28.53,28.42,28.5,59800.0
2006-09-11 15:00:00,28.5,28.5,28.39,28.47,52600.0,28.5,28.5,28.39,28.47,52600.0
2006-09-11 15:30:00,28.47,28.51,28.42,28.46,95800.0,28.47,28.51,28.42,28.46,95800.0
2006-09-12 09:30:00,28.35,28.86,28.35,28.78,133400.0,28.35,28.86,28.35,28.78,133400.0
2006-09-12 10:00:00,28.77,28.94,28.77,28.88,140600.0,28.77,28.94,28.77,28.88,140600.0
2006-09-12 10:30:00,28.89,28.99,28.8,28.88,162800.0,28.89,28.99,28.8,28.88,162800.0
2006-09-12 11:00:00,28.87,29.09,28.87,28.98,85000.0,28.87,29.09,28.87,28.98,85000.0
2006-09-12 11:30:00,28.97,28.97,28.83,28.9,77800.0,28.97,28.97,28.83,28.9,77800.0
2006-09-12 12:00:00,28.9,29.03,28.88,29.01,113600.0,28.9,29.03,28.88,29.01,113600.0
2006-09-12 12:30:00,29.01,29.03,28.95,29.03,59200.0,29.01,29.03,28.95,29.03,59200.0
2006-09-12 13:00:00,29.03,29.11,28.91,28.97,90200.0,29.03,29.11,28.91,28.97,90200.0
2006-09-12 13:30:00,28.96,29.23,28.9,29.16,91600.0,28.96,29.23,28.9,29.16,91600.0
2006-09-12 14:00:00,29.16,29.19,29.06,29.08,69800.0,29.16,29.19,29.06,29.08,69800.0
2006-09-12 14:30:00,29.09,29.25,29.09,29.1,91600.0,29.09,29.25,29.09,29.1,91600.0
2006-09-12 15:00:00,29.11,29.31,29.11,29.31,185600.0,29.11,29.31,29.11,29.31,185600.0
2006-09-12 15:30:00,29.32,29.35,29.17,29.29,209000.0,29.32,29.35,29.17,29.29,209000.0
2006-09-13 09:30:00,29.3,29.56,29.2,29.5,131000.0,29.3,29.56,29.2,29.5,131000.0
2006-09-13 10:00:00,29.51,29.52,29.41,29.48,86400.0,29.51,29.52,29.41,29.48,86400.0
2006-09-13 10:30:00,29.49,29.5,29.4,29.43,84400.0,29.49,29.5,29.4,29.43,84400.0
2006-09-13 11:00:00,29.43,29.55,29.43,29.52,80400.0,29.43,29.55,29.43,29.52,80400.0
2006-09-13 11:30:00,29.54,29.6,29.45,29.56,55400.0,29.54,29.6,29.45,29.56,55400.0
2006-09-13 12:00:00,29.55,29.55,29.46,29.48,32600.0,29.55,29.55,29.46,29.48,32600.0
2006-09-13 12:30:00,29.48,29.5,29.42,29.45,113000.0,29.48,29.5,29.42,29.45,113000.0
2006-09-13 13:00:00,29.43,29.5,29.43,29.5,267000.0,29.43,29.5,29.43,29.5,267000.0
2006-09-13 13:30:00,29.5,29.5,29.43,29.45,34800.0,29.5,29.5,29.43,29.45,34800.0
2006-09-13 14:00:00,29.45,29.5,29.4,29.41,51400.0,29.45,29.5,29.4,29.41,51400.0
2006-09-13 14:30:00,29.4,29.5,29.4,29.5,48400.0,29.4,29.5,29.4,29.5,48400.0
2006-09-13 15:00:00,29.49,29.49,29.26,29.3,105000.0,29.49,29.49,29.26,29.3,105000.0
2006-09-13 15:30:00,29.32,29.36,29.27,29.32,52600.0,29.32,29.36,29.27,29.32,52600.0
2006-09-14 09:30:00,29.26,29.37,29.18,29.32,35600.0,29.26,29.37,29.18,29.32,35600.0
2006-09-14 10:00:00,29.32,29.41,29.28,29.36,49400.0,29.32,29.41,29.28,29.36,49400.0
2006-09-14 10:30:00,29.35,29.38,29.27,29.3,227400.0,29.35,29.38,29.27,29.3,227400.0
2006-09-14 11:00:00,29.29,29.3,29.17,29.17,82200.0,29.29,29.3,29.17,29.17,82200.0
2006-09-14 11:30:00,29.17,29.17,29.03,29.05,64400.0,29.17,29.17,29.03,29.05,64400.0
2006-09-14 12:00:00,29.05,29.05,28.97,29.0,74200.0,29.05,29.05,28.97,29.0,74200.0
2006-09-14 12:30:00,29.0,29.0,28.99,29.0,29200.0,29.0,29.0,28.99,29.0,29200.0
2006-09-14 13:00:00,28.99,29.0,28.96,28.99,28800.0,28.99,29.0,28.96,28.99,28800.0
2006-09-14 13:30:00,29.0,29.01,28.97,29.0,72400.0,29.0,29.01,28.97,29.0,72400.0
2006-09-14 14:00:00,29.0,29.03,28.98,29.03,19400.0,29.0,29.03,28.98,29.03,19400.0
2006-09-14 14:30:00,29.03,29.03,28.93,29.01,36400.0,29.03,29.03,28.93,29.01,36400.0
2006-09-14 15:00:00,29.0,29.03,28.95,29.01,437800.0,29.0,29.03,28.95,29.01,437800.0
2006-09-14 15:30:00,29.01,29.1,28.98,29.04,47800.0,29.01,29.1,28.98,29.04,47800.0
2006-09-15 09:30:00,29.18,29.23,29.08,29.13,60800.0,29.18,29.23,29.08,29.13,60800.0
2006-09-15 10:00:00,29.13,29.14,28.96,28.98,73800.0,29.13,29.14,28.96,28.98,73800.0
2006-09-15 10:30:00,28.96,29.0,28.93,28.93,30800.0,28.96,29.0,28.93,28.93,30800.0
2006-09-15 11:00:00,28.94,28.97,28.9,28.91,91400.0,28.94,28.97,28.9,28.91,91400.0
2006-09-15 11:30:00,28.91,28.95,28.9,28.95,17600.0,28.91,28.95,28.9,28.95,17600.0
2006-09-15 12:00:00,28.95,28.95,28.91,28.94,71600.0,28.95,28.95,28.91,28.94,71600.0
2006-09-15 12:30:00,28.94,28.95,28.82,28.85,18600.0,28.94,28.95,28.82,28.85,18600.0
2006-09-15 13:00:00,28.86,28.88,28.8,28.83,151800.0,28.86,28.88,28.8,28.83,151800.0
2006-09-15 13:30:00,28.82,28.84,28.75,28.75,180400.0,28.82,28.84,28.75,28.75,180400.0
2006-09-15 14:00:00,28.75,28.75,28.66,28.66,49400.0,28.75,28.75,28.66,28.66,49400.0
2006-09-15 14:30:00,28.68,28.75,28.66,28.68,72800.0,28.68,28.75,28.66,28.68,72800.0
2006-09-15 15:00:00,28.67,28.77,28.66,28.75,124800.0,28.67,28.77,28.66,28.75,124800.0
2006-09-15 15:30:00,28.74,28.76,28.57,28.6,240600.0,28.74,28.76,28.57,28.6,240600.0
2006-09-18 09:30:00,28.42,28.65,28.39,28.39,73400.0,28.42,28.65,28.39,28.39,73400.0
2006-09-18 10:00:00,28.39,28.45,28.25,28.32,68800.0,28.39,28.45,28.25,28.32,68800.0
2006-09-18 10:30:00,28.32,28.42,28.27,28.32,176400.0,28.32,28.42,28.27,28.32,176400.0
2006-09-18 11:00:00,28.29,28.36,28.29,28.35,95800.0,28.29,28.36,28.29,28.35,95800.0
2006-09-18 11:30:00,28.35,28.39,28.2,28.26,179600.0,28.35,28.39,28.2,28.26,179600.0
2006-09-18 12:00:00,28.27,28.31,28.21,28.22,69400.0,28.27,28.31,28.21,28.22,69400.0
2006-09-18 12:30:00,28.22,28.3,28.21,28.25,68600.0,28.22,28.3,28.21,28.25,68600.0
2006-09-18 13:00:00,28.27,28.27,28.14,28.15,64800.0,28.27,28.27,28.14,28.15,64800.0
2006-09-18 13:30:00,28.15,28.18,28.11,28.17,46000.0,28.15,28.18,28.11,28.17,46000.0
2006-09-18 14:00:00,28.16,28.17,28.11,28.13,37400.0,28.16,28.17,28.11,28.13,37400.0
2006-09-18 14:30:00,28.14,28.26,28.11,28.22,77400.0,28.14,28.26,28.11,28.22,77400.0
2006-09-18 15:00:00,28.21,28.34,28.21,28.28,88400.0,28.21,28.34,28.21,28.28,88400.0
2006-09-18 15:30:00,28.28,28.34,28.25,28.33,134400.0,28.28,28.34,28.25,28.33,134400.0
2006-09-19 09:30:00,28.31,28.58,28.29,28.51,32800.0,28.31,28.58,28.29,28.51,32800.0
2006-09-19 10:00:00,28.51,28.8,28.51,28.8,36400.0,28.51,28.8,28.51,28.8,36400.0
2006-09-19 10:30:00,28.82,28.82,28.69,28.79,34200.0,28.82,28.82,28.69,28.79,34200.0
2006-09-19 11:00:00,28.78,28.78,28.65,28.65,42000.0,28.78,28.78,28.65,28.65,42000.0
2006-09-19 11:30:00,28.65,28.65,28.51,28.53,53800.0,28.65,28.65,28.51,28.53,53800.0
2006-09-19 12:00:00,28.55,28.55,28.5,28.5,40200.0,28.55,28.55,28.5,28.5,40200.0
2006-09-19 12:30:00,28.5,28.68,28.46,28.65,57800.0,28.5,28.68,28.46,28.65,57800.0
2006-09-19 13:00:00,28.65,28.73,28.63,28.73,46400.0,28.65,28.73,28.63,28.73,46400.0
2006-09-19 13:30:00,28.73,28.75,28.68,28.72,104400.0,28.73,28.75,28.68,28.72,104400.0
2006-09-19 14:00:00,28.73,28.76,28.65,28.75,56600.0,28.73,28.76,28.65,28.75,56600.0
2006-09-19 14:30:00,28.73,28.74,28.58,28.61,37600.0,28.73,28.74,28.58,28.61,37600.0
2006-09-19 15:00:00,28.63,28.66,28.58,28.66,26800.0,28.63,28.66,28.58,28.66,26800.0
2006-09-19 15:30:00,28.67,28.75,28.66,28.72,79600.0,28.67,28.75,28.66,28.72,79600.0
2006-09-20 09:30:00,28.75,28.89,28.65,28.84,53000.0,28.75,28.89,28.65,28.84,53000.0
2006-09-20 10:00:00,28.82,28.85,28.74,28.81,25000.0,28.82,28.85,28.74,28.81,25000.0
2006-09-20 10:30:00,28.79,29.08,28.72,29.07,55400.0,28.79,29.08,28.72,29.07,55400.0
2006-09-20 11:00:00,29.05,29.09,29.0,29.08,45800.0,29.05,29.09,29.0,29.08,45800.0
2006-09-20 11:30:00,29.08,29.14,29.0,29.14,45600.0,29.08,29.14,29.0,29.14,45600.0
2006-09-20 12:00:00,29.14,29.15,28.99,29.03,86000.0,29.14,29.15,28.99,29.03,86000.0
2006-09-20 12:30:00,29.03,29.1,28.98,29.05,41200.0,29.03,29.1,28.98,29.05,41200.0
2006-09-20 13:00:00,29.04,29.09,29.0,29.08,49000.0,29.04,29.09,29.0,29.08,49000.0
2006-09-20 13:30:00,29.09,29.2,29.05,29.18,38600.0,29.09,29.2,29.05,29.18,38600.0
2006-09-20 14:00:00,29.18,29.22,29.0,29.04,45000.0,29.18,29.22,29.0,29.04,45000.0
2006-09-20 14:30:00,29.05,29.11,28.97,29.06,59600.0,29.05,29.11,28.97,29.06,59600.0
2006-09-20 15:00:00,29.04,29.11,29.0,29.04,50600.0,29.04,29.11,29.0,29.04,50600.0
2006-09-20 15:30:00,29.04,29.04,28.92,28.94,81000.0,29.04,29.04,28.92,28.94,81000.0
2006-09-21 09:30:00,28.93,28.93,28.69,28.75,39600.0,28.93,28.93,28.69,28.75,39600.0
2006-09-21 10:00:00,28.75,28.75,28.61,28.68,26600.0,28.75,28.75,28.61,28.68,26600.0
2006-09-21 10:30:00,28.67,28.75,28.55,28.7,68600.0,28.67,28.75,28.55,28.7,68600.0
2006-09-21 11:00:00,28.7,28.7,28.48,28.58,72800.0,28.7,28.7,28.48,28.58,72800.0
2006-09-21 11:30:00,28.58,28.58,28.48,28.52,33800.0,28.58,28.58,28.48,28.52,33800.0
2006-09-21 12:00:00,28.52,28.58,28.41,28.43,52200.0,28.52,28.58,28.41,28.43,52200.0
2006-09-21 12:30:00,28.4,28.55,28.4,28.5,23200.0,28.4,28.55,28.4,28.5,23200.0
2006-09-21 13:00:00,28.49,28.52,28.41,28.47,44000.0,28.49,28.52,28.41,28.47,44000.0
2006-09-21 13:30:00,28.46,28.67,28.46,28.67,74800.0,28.46,28.67,28.46,28.67,74800.0
2006-09-21 14:00:00,28.65,28.7,28.59,28.6,135600.0,28.65,28.7,28.59,28.6,135600.0
2006-09-21 14:30:00,28.6,28.65,28.5,28.5,30200.0,28.6,28.65,28.5,28.5,30200.0
2006-09-21 15:00:00,28.5,28.63,28.5,28.6,64800.0,28.5,28.63,28.5,28.6,64800.0
2006-09-21 15:30:00,28.63,28.63,28.49,28.54,94800.0,28.63,28.63,28.49,28.54,94800.0
2006-09-22 09:30:00,28.39,28.67,28.39,28.43,41000.0,28.39,28.67,28.39,28.43,41000.0
2006-09-22 10:00:00,28.43,28.55,28.38,28.47,64600.0,28.43,28.55,28.38,28.47,64600.0
2006-09-22 10:30:00,28.48,28.52,28.36,28.36,33600.0,28.48,28.52,28.36,28.36,33600.0
2006-09-22 11:00:00,28.36,28.54,28.33,28.5,53000.0,28.36,28.54,28.33,28.5,53000.0
2006-09-22 11:30:00,28.54,28.54,28.5,28.5,23800.0,28.54,28.54,28.5,28.5,23800.0
2006-09-22 12:00:00,28.5,28.55,28.45,28.47,62400.0,28.5,28.55,28.45,28.47,62400.0
2006-09-22 12:30:00,28.45,28.55,28.42,28.46,41000.0,28.45,28.55,28.42,28.46,41000.0
2006-09-22 13:00:00,28.44,28.57,28.44,28.56,30400.0,28.44,28.57,28.44,28.56,30400.0
2006-09-22 13:30:00,28.57,28.59,28.48,28.5,94600.0,28.57,28.59,28.48,28.5,94600.0
2006-09-22 14:00:00,28.5,28.6,28.5,28.57,67000.0,28.5,28.6,28.5,28.57,67000.0
2006-09-22 14:30:00,28.57,28.6,28.53,28.53,101800.0,28.57,28.6,28.53,28.53,101800.0
2006-09-22 15:00:00,28.52,28.67,28.45,28.5,93800.0,28.52,28.67,28.45,28.5,93800.0
2006-09-22 15:30:00,28.5,28.53,28.44,28.46,59000.0,28.5,28.53,28.44,28.46,59000.0
2006-09-25 09:30:00,28.68,28.68,28.22,28.25,75400.0,28.68,28.68,28.22,28.25,75400.0
2006-09-25 10:00:00,28.26,28.38,28.25,28.36,50400.0,28.26,28.38,28.25,28.36,50400.0
2006-09-25 10:30:00,28.36,28.5,28.36,28.41,62200.0,28.36,28.5,28.36,28.41,62200.0
2006-09-25 11:00:00,28.41,28.51,28.32,28.51,33200.0,28.41,28.51,28.32,28.51,33200.0
2006-09-25 11:30:00,28.5,28.56,28.4,28.53,45000.0,28.5,28.56,28.4,28.53,45000.0
2006-09-25 12:00:00,28.52,28.7,28.5,28.68,69000.0,28.52,28.7,28.5,28.68,69000.0
2006-09-25 12:30:00,28.71,28.75,28.59,28.68,58800.0,28.71,28.75,28.59,28.68,58800.0
2006-09-25 13:00:00,28.68,28.71,28.58,28.6,36600.0,28.68,28.71,28.58,28.6,36600.0
2006-09-25 13:30:00,28.58,28.64,28.53,28.54,37800.0,28.58,28.64,28.53,28.54,37800.0
2006-09-25 14:00:00,28.55,28.66,28.55,28.61,38800.0,28.55,28.66,28.55,28.61,38800.0
2006-09-25 14:30:00,28.62,28.8,28.62,28.71,79200.0,28.62,28.8,28.62,28.71,79200.0
2006-09-25 15:00:00,28.7,28.75,28.68,28.74,67400.0,28.7,28.75,28.68,28.74,67400.0
2006-09-25 15:30:00,28.75,28.8,28.64,28.8,131800.0,28.75,28.8,28.64,28.8,131800.0
2006-09-26 09:30:00,28.74,28.83,28.61,28.78,35000.0,28.74,28.83,28.61,28.78,35000.0
2006-09-26 10:00:00,28.79,29.06,28.75,29.06,57200.0,28.79,29.06,28.75,29.06,57200.0
2006-09-26 10:30:00,29.06,29.06,28.85,28.99,62400.0,29.06,29.06,28.85,28.99,62400.0
2006-09-26 11:00:00,28.98,29.2,28.98,29.15,74000.0,28.98,29.2,28.98,29.15,74000.0
2006-09-26 11:30:00,29.15,29.18,29.09,29.16,51000.0,29.15,29.18,29.09,29.16,51000.0
2006-09-26 12:00:00,29.16,29.17,29.07,29.13,59200.0,29.16,29.17,29.07,29.13,59200.0
2006-09-26 12:30:00,29.13,29.14,29.1,29.13,96400.0,29.13,29.14,29.1,29.13,96400.0
2006-09-26 13:00:00,29.14,29.18,29.11,29.18,103600.0,29.14,29.18,29.11,29.18,103600.0
2006-09-26 13:30:00,29.17,29.21,29.13,29.2,72600.0,29.17,29.21,29.13,29.2,72600.0
2006-09-26 14:00:00,29.2,29.27,29.15,29.25,115400.0,29.2,29.27,29.15,29.25,115400.0
2006-09-26 14:30:00,29.25,29.31,29.22,29.24,100400.0,29.25,29.31,29.22,29.24,100400.0
2006-09-26 15:00:00,29.24,29.25,29.18,29.22,78600.0,29.24,29.25,29.18,29.22,78600.0
2006-09-26 15:30:00,29.22,29.27,29.18,29.22,132400.0,29.22,29.27,29.18,29.22,132400.0
2006-09-27 09:30:00,29.2,29.2,28.93,29.03,34400.0,29.2,29.2,28.93,29.03,34400.0
2006-09-27 10:00:00,29.03,29.04,28.93,29.02,40800.0,29.03,29.04,28.93,29.02,40800.0
2006-09-27 10:30:00,29.03,29.14,28.99,28.99,46800.0,29.03,29.14,28.99,28.99,46800.0
2006-09-27 11:00:00,28.99,29.06,28.96,29.01,45000.0,28.99,29.06,28.96,29.01,45000.0
2006-09-27 11:30:00,29.02,29.11,28.98,29.05,69000.0,29.02,29.11,28.98,29.05,69000.0
2006-09-27 12:00:00,29.05,29.07,28.97,28.99,103400.0,29.05,29.07,28.97,28.99,103400.0
2006-09-27 12:30:00,28.99,29.02,28.95,29.02,37000.0,28.99,29.02,28.95,29.02,37000.0
2006-09-27 13:00:00,29.0,29.02,28.91,28.93,50200.0,29.0,29.02,28.91,28.93,50200.0
2006-09-27 13:30:00,28.91,29.0,28.9,28.98,30200.0,28.91,29.0,28.9,28.98,30200.0
2006-09-27 14:00:00,28.98,28.98,28.9,28.93,34200.0,28.98,28.98,28.9,28.93,34200.0
2006-09-27 14:30:00,28.93,28.99,28.83,28.97,54600.0,28.93,28.99,28.83,28.97,54600.0
2006-09-27 15:00:00,28.98,28.99,28.88,28.97,70000.0,28.98,28.99,28.88,28.97,70000.0
2006-09-27 15:30:00,28.97,28.97,28.81,28.86,118600.0,28.97,28.97,28.81,28.86,118600.0
2006-09-28 09:30:00,28.85,28.88,28.71,28.74,46000.0,28.85,28.88,28.71,28.74,46000.0
2006-09-28 10:00:00,28.7,28.72,28.59,28.6,41000.0,28.7,28.72,28.59,28.6,41000.0
2006-09-28 10:30:00,28.6,28.69,28.53,28.59,29400.0,28.6,28.69,28.53,28.59,29400.0
2006-09-28 11:00:00,28.6,28.66,28.5,28.61,90200.0,28.6,28.66,28.5,28.61,90200.0
2006-09-28 11:30:00,28.62,28.72,28.58,28.61,147200.0,28.62,28.72,28.58,28.61,147200.0
2006-09-28 12:00:00,28.62,28.64,28.54,28.6,130000.0,28.62,28.64,28.54,28.6,130000.0
2006-09-28 12:30:00,28.6,28.68,28.56,28.65,101000.0,28.6,28.68,28.56,28.65,101000.0
2006-09-28 13:00:00,28.64,28.76,28.61,28.75,45000.0,28.64,28.76,28.61,28.75,45000.0
2006-09-28 13:30:00,28.77,28.83,28.74,28.81,11200.0,28.77,28.83,28.74,28.81,11200.0
2006-09-28 14:00:00,28.78,28.83,28.76,28.8,8000.0,28.78,28.83,28.76,28.8,8000.0
2006-09-28 14:30:00,28.79,28.93,28.75,28.9,52600.0,28.79,28.93,28.75,28.9,52600.0
2006-09-28 15:00:00,28.9,29.0,28.74,28.74,59400.0,28.9,29.0,28.74,28.74,59400.0
2006-09-28 15:30:00,28.74,28.93,28.73,28.83,65200.0,28.74,28.93,28.73,28.83,65200.0
2006-09-29 09:30:00,28.87,29.04,28.7,29.0,105200.0,28.87,29.04,28.7,29.0,105200.0
2006-09-29 10:00:00,28.99,29.04,28.91,29.0,95800.0,28.99,29.04,28.91,29.0,95800.0
2006-09-29 10:30:00,29.0,29.0,28.91,28.95,99400.0,29.0,29.0,28.91,28.95,99400.0
2006-09-29 11:00:00,28.95,29.01,28.94,29.0,55400.0,28.95,29.01,28.94,29.0,55400.0
2006-09-29 11:30:00,29.05,29.22,29.0,29.19,40200.0,29.05,29.22,29.0,29.19,40200.0
2006-09-29 12:00:00,29.21,29.22,29.18,29.21,28600.0,29.21,29.22,29.18,29.21,28600.0
2006-09-29 12:30:00,29.22,29.22,29.17,29.21,31400.0,29.22,29.22,29.17,29.21,31400.0
2006-09-29 13:00:00,29.21,29.28,29.21,29.25,117800.0,29.21,29.28,29.21,29.25,117800.0
2006-09-29 13:30:00,29.26,29.28,29.24,29.25,258200.0,29.26,29.28,29.24,29.25,258200.0
2006-09-29 14:00:00,29.24,29.27,29.13,29.18,79000.0,29.24,29.27,29.13,29.18,79000.0
2006-09-29 14:30:00,29.18,29.18,29.03,29.1,81600.0,29.18,29.18,29.03,29.1,81600.0
2006-09-29 15:00:00,29.09,29.13,29.03,29.1,94200.0,29.09,29.13,29.03,29.1,94200.0
2006-09-29 15:30:00,29.07,29.07,28.89,28.97,104600.0,29.07,29.07,28.89,28.97,104600.0
2006-10-02 09:30:00,28.49,29.06,28.49,28.68,106800.0,28.49,29.06,28.49,28.68,106800.0
2006-10-02 10:00:00,28.67,28.75,28.6,28.67,87200.0,28.67,28.75,28.6,28.67,87200.0
2006-10-02 10:30:00,28.68,28.73,28.63,28.67,122600.0,28.68,28.73,28.63,28.67,122600.0
2006-10-02 11:00:00,28.68,28.7,28.63,28.68,46200.0,28.68,28.7,28.63,28.68,46200.0
2006-10-02 11:30:00,28.67,28.7,28.58,28.59,104000.0,28.67,28.7,28.58,28.59,104000.0
2006-10-02 12:00:00,28.59,28.7,28.53,28.7,84200.0,28.59,28.7,28.53,28.7,84200.0
2006-10-02 12:30:00,28.7,28.71,28.66,28.66,30800.0,28.7,28.71,28.66,28.66,30800.0
2006-10-02 13:00:00,28.65,28.68,28.6,28.62,42200.0,28.65,28.68,28.6,28.62,42200.0
2006-10-02 13:30:00,28.62,28.62,28.53,28.53,54000.0,28.62,28.62,28.53,28.53,54000.0
2006-10-02 14:00:00,28.53,28.6,28.52,28.6,64000.0,28.53,28.6,28.52,28.6,64000.0
2006-10-02 14:30:00,28.59,28.67,28.58,28.61,67600.0,28.59,28.67,28.58,28.61,67600.0
2006-10-02 15:00:00,28.64,28.72,28.6,28.7,116800.0,28.64,28.72,28.6,28.7,116800.0
2006-10-02 15:30:00,28.7,28.79,28.69,28.71,126000.0,28.7,28.79,28.69,28.71,126000.0
2006-10-03 09:30:00,28.92,28.92,28.63,28.7,76200.0,28.92,28.92,28.63,28.7,76200.0
2006-10-03 10:00:00,28.7,28.81,28.46,28.47,128800.0,28.7,28.81,28.46,28.47,128800.0
2006-10-03 10:30:00,28.47,28.53,28.41,28.43,132800.0,28.47,28.53,28.41,28.43,132800.0
2006-10-03 11:00:00,28.44,28.47,28.4,28.45,118400.0,28.44,28.47,28.4,28.45,118400.0
2006-10-03 11:30:00,28.45,28.83,28.36,28.5,152800.0,28.45,28.83,28.36,28.5,152800.0
2006-10-03 12:00:00,28.48,28.63,28.45,28.6,113200.0,28.48,28.63,28.45,28.6,113200.0
2006-10-03 12:30:00,28.61,28.65,28.54,28.65,76800.0,28.61,28.65,28.54,28.65,76800.0
2006-10-03 13:00:00,28.63,28.71,28.63,28.68,23800.0,28.63,28.71,28.63,28.68,23800.0
2006-10-03 13:30:00,28.67,28.73,28.63,28.68,34800.0,28.67,28.73,28.63,28.68,34800.0
2006-10-03 14:00:00,28.68,28.8,28.68,28.69,61400.0,28.68,28.8,28.68,28.69,61400.0
2006-10-03 14:30:00,28.68,28.7,28.67,28.68,19600.0,28.68,28.7,28.67,28.68,19600.0
2006-10-03 15:00:00,28.67,28.69,28.61,28.66,35000.0,28.67,28.69,28.61,28.66,35000.0
2006-10-03 15:30:00,28.66,28.66,28.57,28.59,54200.0,28.66,28.66,28.57,28.59,54200.0
2006-10-04 09:30:00,28.6,28.65,28.5,28.55,28200.0,28.6,28.65,28.5,28.55,28200.0
2006-10-04 10:00:00,28.54,28.62,28.54,28.61,90000.0,28.54,28.62,28.54,28.61,90000.0
2006-10-04 10:30:00,28.62,28.7,28.62,28.7,47800.0,28.62,28.7,28.62,28.7,47800.0
2006-10-04 11:00:00,28.69,28.79,28.68,28.78,57400.0,28.69,28.79,28.68,28.78,57400.0
2006-10-04 11:30:00,28.79,28.79,28.68,28.71,57400.0,28.79,28.79,28.68,28.71,57400.0
2006-10-04 12:00:00,28.69,28.74,28.69,28.72,53200.0,28.69,28.74,28.69,28.72,53200.0
2006-10-04 12:30:00,28.72,28.89,28.72,28.89,41600.0,28.72,28.89,28.72,28.89,41600.0
2006-10-04 13:00:00,28.9,28.95,28.86,28.93,41200.0,28.9,28.95,28.86,28.93,41200.0
2006-10-04 13:30:00,28.92,28.92,28.77,28.78,83000.0,28.92,28.92,28.77,28.78,83000.0
2006-10-04 14:00:00,28.78,28.94,28.78,28.92,72000.0,28.78,28.94,28.78,28.92,72000.0
2006-10-04 14:30:00,28.92,29.15,28.92,29.14,81200.0,28.92,29.15,28.92,29.14,81200.0
2006-10-04 15:00:00,29.17,29.17,29.1,29.11,259400.0,29.17,29.17,29.1,29.11,259400.0
2006-10-04 15:30:00,29.11,29.24,29.11,29.19,118400.0,29.11,29.24,29.11,29.19,118400.0
2006-10-05 09:30:00,29.14,29.3,29.04,29.25,73200.0,29.14,29.3,29.04,29.25,73200.0
2006-10-05 10:00:00,29.25,29.41,29.25,29.35,123000.0,29.25,29.41,29.25,29.35,123000.0
2006-10-05 10:30:00,29.35,29.53,29.34,29.53,86200.0,29.35,29.53,29.34,29.53,86200.0
2006-10-05 11:00:00,29.53,29.56,29.43,29.51,104600.0,29.53,29.56,29.43,29.51,104600.0
2006-10-05 11:30:00,29.52,29.63,29.52,29.62,52000.0,29.52,29.63,29.52,29.62,52000.0
2006-10-05 12:00:00,29.62,29.63,29.54,29.58,41000.0,29.62,29.63,29.54,29.58,41000.0
2006-10-05 12:30:00,29.58,29.58,29.46,29.54,49800.0,29.58,29.58,29.46,29.54,49800.0
2006-10-05 13:00:00,29.54,29.66,29.5,29.65,39800.0,29.54,29.66,29.5,29.65,39800.0
2006-10-05 13:30:00,29.65,29.68,29.64,29.67,64000.0,29.65,29.68,29.64,29.67,64000.0
2006-10-05 14:00:00,29.68,29.73,29.61,29.68,57600.0,29.68,29.73,29.61,29.68,57600.0
2006-10-05 14:30:00,29.68,29.75,29.64,29.73,63600.0,29.68,29.75,29.64,29.73,63600.0
2006-10-05 15:00:00,29.71,29.74,29.62,29.66,75000.0,29.71,29.74,29.62,29.66,75000.0
2006-10-05 15:30:00,29.66,29.68,29.59,29.68,234200.0,29.66,29.68,29.59,29.68,234200.0
2006-10-06 09:30:00,29.68,29.68,29.21,29.23,81000.0,29.68,29.68,29.21,29.23,81000.0
2006-10-06 10:00:00,29.22,29.22,29.08,29.08,56200.0,29.22,29.22,29.08,29.08,56200.0
2006-10-06 10:30:00,29.07,29.39,29.07,29.38,60600.0,29.07,29.39,29.07,29.38,60600.0
2006-10-06 11:00:00,29.36,29.36,29.2,29.26,42000.0,29.36,29.36,29.2,29.26,42000.0
2006-10-06 11:30:00,29.26,29.29,29.2,29.23,206000.0,29.26,29.29,29.2,29.23,206000.0
2006-10-06 12:00:00,29.23,29.3,29.2,29.24,88200.0,29.23,29.3,29.2,29.24,88200.0
2006-10-06 12:30:00,29.24,29.28,29.22,29.25,50000.0,29.24,29.28,29.22,29.25,50000.0
2006-10-06 13:00:00,29.25,29.27,29.24,29.25,35600.0,29.25,29.27,29.24,29.25,35600.0
2006-10-06 13:30:00,29.25,29.3,29.18,29.23,84400.0,29.25,29.3,29.18,29.23,84400.0
2006-10-06 14:00:00,29.23,29.32,29.18,29.18,150000.0,29.23,29.32,29.18,29.18,150000.0
2006-10-06 14:30:00,29.21,29.24,29.18,29.24,51000.0,29.21,29.24,29.18,29.24,51000.0
2006-10-06 15:00:00,29.21,29.22,29.11,29.19,52800.0,29.21,29.22,29.11,29.19,52800.0
2006-10-06 15:30:00,29.18,29.28,29.16,29.27,99400.0,29.18,29.28,29.16,29.27,99400.0
2006-10-09 09:30:00,29.25,29.25,28.73,28.75,84400.0,29.25,29.25,28.73,28.75,84400.0
2006-10-09 10:00:00,28.75,28.9,28.75,28.85,56800.0,28.75,28.9,28.75,28.85,56800.0
2006-10-09 10:30:00,28.85,28.92,28.77,28.91,52400.0,28.85,28.92,28.77,28.91,52400.0
2006-10-09 11:00:00,28.89,28.98,28.85,28.93,65600.0,28.89,28.98,28.85,28.93,65600.0
2006-10-09 11:30:00,28.92,28.96,28.87,28.93,31200.0,28.92,28.96,28.87,28.93,31200.0
2006-10-09 12:00:00,28.92,29.0,28.92,28.97,35200.0,28.92,29.0,28.92,28.97,35200.0
2006-10-09 12:30:00,28.97,28.97,28.81,28.83,29800.0,28.97,28.97,28.81,28.83,29800.0
2006-10-09 13:00:00,28.83,28.88,28.78,28.8,28400.0,28.83,28.88,28.78,28.8,28400.0
2006-10-09 13:30:00,28.82,28.82,28.77,28.77,28000.0,28.82,28.82,28.77,28.77,28000.0
2006-10-09 14:00:00,28.77,28.85,28.75,28.79,29400.0,28.77,28.85,28.75,28.79,29400.0
2006-10-09 14:30:00,28.8,28.92,28.75,28.92,46000.0,28.8,28.92,28.75,28.92,46000.0
2006-10-09 15:00:00,28.93,28.93,28.75,28.77,63600.0,28.93,28.93,28.75,28.77,63600.0
2006-10-09 15:30:00,28.77,28.79,28.71,28.74,107000.0,28.77,28.79,28.71,28.74,107000.0
2006-10-10 09:30:00,28.65,28.74,28.45,28.52,169400.0,28.65,28.74,28.45,28.52,169400.0
2006-10-10 10:00:00,28.52,28.57,28.39,28.42,25800.0,28.52,28.57,28.39,28.42,25800.0
2006-10-10 10:30:00,28.43,28.49,28.38,28.43,55200.0,28.43,28.49,28.38,28.43,55200.0
2006-10-10 11:00:00,28.44,28.5,28.39,28.44,34800.0,28.44,28.5,28.39,28.44,34800.0
2006-10-10 11:30:00,28.44,28.44,28.34,28.37,97000.0,28.44,28.44,28.34,28.37,97000.0
2006-10-10 12:00:00,28.35,28.4,28.24,28.24,100600.0,28.35,28.4,28.24,28.24,100600.0
2006-10-10 12:30:00,28.26,28.33,28.23,28.27,119200.0,28.26,28.33,28.23,28.27,119200.0
2006-10-10 13:00:00,28.28,28.29,28.16,28.19,49800.0,28.28,28.29,28.16,28.19,49800.0
2006-10-10 13:30:00,28.19,28.34,28.13,28.33,88200.0,28.19,28.34,28.13,28.33,88200.0
2006-10-10 14:00:00,28.31,28.33,28.2,28.21,73400.0,28.31,28.33,28.2,28.21,73400.0
2006-10-10 14:30:00,28.23,28.25,28.17,28.2,52400.0,28.23,28.25,28.17,28.2,52400.0
2006-10-10 15:00:00,28.21,28.23,28.15,28.23,96600.0,28.21,28.23,28.15,28.23,96600.0
2006-10-10 15:30:00,28.24,28.28,28.12,28.18,160400.0,28.24,28.28,28.12,28.18,160400.0
2006-10-11 09:30:00,28.18,28.21,28.04,28.21,55800.0,28.18,28.21,28.04,28.21,55800.0
2006-10-11 10:00:00,28.21,28.31,28.16,28.17,100600.0,28.21,28.31,28.16,28.17,100600.0
2006-10-11 10:30:00,28.17,28.24,28.13,28.16,89200.0,28.17,28.24,28.13,28.16,89200.0
2006-10-11 11:00:00,28.15,28.25,28.14,28.23,207000.0,28.15,28.25,28.14,28.23,207000.0
2006-10-11 11:30:00,28.22,28.29,28.19,28.22,103400.0,28.22,28.29,28.19,28.22,103400.0
2006-10-11 12:00:00,28.22,28.28,28.14,28.17,138400.0,28.22,28.28,28.14,28.17,138400.0
2006-10-11 12:30:00,28.17,28.23,28.16,28.18,82400.0,28.17,28.23,28.16,28.18,82400.0
2006-10-11 13:00:00,28.18,28.22,28.16,28.18,63200.0,28.18,28.22,28.16,28.18,63200.0
2006-10-11 13:30:00,28.18,28.22,28.13,28.15,31600.0,28.18,28.22,28.13,28.15,31600.0
2006-10-11 14:00:00,28.14,28.15,28.07,28.11,48600.0,28.14,28.15,28.07,28.11,48600.0
2006-10-11 14:30:00,28.11,28.2,27.99,28.09,81800.0,28.11,28.2,27.99,28.09,81800.0
2006-10-11 15:00:00,28.12,28.16,28.06,28.13,51000.0,28.12,28.16,28.06,28.13,51000.0
2006-10-11 15:30:00,28.14,28.22,28.13,28.15,90000.0,28.14,28.22,28.13,28.15,90000.0
2006-10-12 09:30:00,28.01,28.08,27.88,27.97,128600.0,28.01,28.08,27.88,27.97,128600.0
2006-10-12 10:00:00,27.98,28.03,27.91,28.0,98600.0,27.98,28.03,27.91,28.0,98600.0
2006-10-12 10:30:00,28.0,28.08,27.94,28.0,122200.0,28.0,28.08,27.94,28.0,122200.0
2006-10-12 11:00:00,28.0,28.11,27.98,28.01,152000.0,28.0,28.11,27.98,28.01,152000.0
2006-10-12 11:30:00,28.0,28.05,27.97,28.0,61600.0,28.0,28.05,27.97,28.0,61600.0
2006-10-12 12:00:00,28.0,28.04,27.99,28.02,48000.0,28.0,28.04,27.99,28.02,48000.0
2006-10-12 12:30:00,28.03,28.07,27.99,28.02,99600.0,28.03,28.07,27.99,28.02,99600.0
2006-10-12 13:00:00,28.03,28.08,28.0,28.05,83600.0,28.03,28.08,28.0,28.05,83600.0
2006-10-12 13:30:00,28.03,28.1,28.03,28.09,92200.0,28.03,28.1,28.03,28.09,92200.0
2006-10-12 14:00:00,28.09,28.17,28.08,28.1,218800.0,28.09,28.17,28.08,28.1,218800.0
2006-10-12 14:30:00,28.1,28.11,28.04,28.09,167800.0,28.1,28.11,28.04,28.09,167800.0
2006-10-12 15:00:00,28.09,28.18,28.08,28.16,200800.0,28.09,28.18,28.08,28.16,200800.0
2006-10-12 15:30:00,28.16,28.24,28.16,28.22,155400.0,28.16,28.24,28.16,28.22,155400.0
2006-10-13 09:30:00,28.21,28.31,28.15,28.2,58400.0,28.21,28.31,28.15,28.2,58400.0
2006-10-13 10:00:00,28.19,28.26,28.18,28.23,89200.0,28.19,28.26,28.18,28.23,89200.0
2006-10-13 10:30:00,28.23,28.29,28.18,28.18,119400.0,28.23,28.29,28.18,28.18,119400.0
2006-10-13 11:00:00,28.2,28.26,28.15,28.15,54400.0,28.2,28.26,28.15,28.15,54400.0
2006-10-13 11:30:00,28.15,28.17,28.05,28.06,46600.0,28.15,28.17,28.05,28.06,46600.0
2006-10-13 12:00:00,28.09,28.13,28.04,28.08,45000.0,28.09,28.13,28.04,28.08,45000.0
2006-10-13 12:30:00,28.09,28.18,28.09,28.13,37000.0,28.09,28.18,28.09,28.13,37000.0
2006-10-13 13:00:00,28.15,28.18,28.1,28.14,25200.0,28.15,28.18,28.1,28.14,25200.0
2006-10-13 13:30:00,28.15,28.18,28.15,28.18,14200.0,28.15,28.18,28.15,28.18,14200.0
2006-10-13 14:00:00,28.18,28.24,28.17,28.22,21200.0,28.18,28.24,28.17,28.22,21200.0
2006-10-13 14:30:00,28.22,28.27,28.18,28.2,32200.0,28.22,28.27,28.18,28.2,32200.0
2006-10-13 15:00:00,28.18,28.21,28.15,28.18,22000.0,28.18,28.21,28.15,28.18,22000.0
2006-10-13 15:30:00,28.17,28.25,28.17,28.2,65000.0,28.17,28.25,28.17,28.2,65000.0
2006-10-16 09:30:00,28.2,28.3,28.12,28.27,43400.0,28.2,28.3,28.12,28.27,43400.0
2006-10-16 10:00:00,28.28,28.35,28.21,28.27,33600.0,28.28,28.35,28.21,28.27,33600.0
2006-10-16 10:30:00,28.28,28.28,28.21,28.22,27400.0,28.28,28.28,28.21,28.22,27400.0
2006-10-16 11:00:00,28.23,28.29,28.18,28.27,27800.0,28.23,28.29,28.18,28.27,27800.0
2006-10-16 11:30:00,28.25,28.32,28.23,28.32,26800.0,28.25,28.32,28.23,28.32,26800.0
2006-10-16 12:00:00,28.33,28.33,28.24,28.3,37600.0,28.33,28.33,28.24,28.3,37600.0
2006-10-16 12:30:00,28.32,28.38,28.31,28.32,43400.0,28.32,28.38,28.31,28.32,43400.0
2006-10-16 13:00:00,28.33,28.38,28.32,28.37,36000.0,28.33,28.38,28.32,28.37,36000.0
2006-10-16 13:30:00,28.37,28.38,28.33,28.33,24400.0,28.37,28.38,28.33,28.33,24400.0
2006-10-16 14:00:00,28.33,28.36,28.25,28.25,56800.0,28.33,28.36,28.25,28.25,56800.0
2006-10-16 14:30:00,28.25,28.3,28.23,28.27,36400.0,28.25,28.3,28.23,28.27,36400.0
2006-10-16 15:00:00,28.27,28.31,28.23,28.3,62400.0,28.27,28.31,28.23,28.3,62400.0
2006-10-16 15:30:00,28.31,28.43,28.3,28.42,95000.0,28.31,28.43,28.3,28.42,95000.0
2006-10-17 09:30:00,28.34,28.34,27.88,27.93,52400.0,28.34,28.34,27.88,27.93,52400.0
2006-10-17 10:00:00,27.94,27.95,27.71,27.81,57800.0,27.94,27.95,27.71,27.81,57800.0
2006-10-17 10:30:00,27.81,27.99,27.8,27.91,46000.0,27.81,27.99,27.8,27.91,46000.0
2006-10-17 11:00:00,27.9,28.11,27.9,28.06,33000.0,27.9,28.11,27.9,28.06,33000.0
2006-10-17 11:30:00,28.06,28.09,27.9,27.93,45200.0,28.06,28.09,27.9,27.93,45200.0
2006-10-17 12:00:00,27.9,28.06,27.9,28.06,21400.0,27.9,28.06,27.9,28.06,21400.0
2006-10-17 12:30:00,28.03,28.08,28.01,28.05,37000.0,28.03,28.08,28.01,28.05,37000.0
2006-10-17 13:00:00,28.05,28.07,27.99,28.05,55600.0,28.05,28.07,27.99,28.05,55600.0
2006-10-17 13:30:00,28.05,28.11,28.04,28.09,30200.0,28.05,28.11,28.04,28.09,30200.0
2006-10-17 14:00:00,28.09,28.14,27.99,28.02,36800.0,28.09,28.14,27.99,28.02,36800.0
2006-10-17 14:30:00,28.02,28.15,28.02,28.14,49800.0,28.02,28.15,28.02,28.14,49800.0
2006-10-17 15:00:00,28.13,28.17,28.1,28.13,106200.0,28.13,28.17,28.1,28.13,106200.0
2006-10-17 15:30:00,28.13,28.21,28.1,28.11,80400.0,28.13,28.21,28.1,28.11,80400.0
2006-10-18 09:30:00,28.2,28.42,28.18,28.23,68400.0,28.2,28.42,28.18,28.23,68400.0
2006-10-18 10:00:00,28.17,28.33,28.15,28.29,52400.0,28.17,28.33,28.15,28.29,52400.0
2006-10-18 10:30:00,28.26,28.35,28.23,28.24,55200.0,28.26,28.35,28.23,28.24,55200.0
2006-10-18 11:00:00,28.24,28.35,28.21,28.35,146000.0,28.24,28.35,28.21,28.35,146000.0
2006-10-18 11:30:00,28.38,28.4,28.34,28.34,26600.0,28.38,28.4,28.34,28.34,26600.0
2006-10-18 12:00:00,28.36,28.36,28.3,28.31,31800.0,28.36,28.36,28.3,28.31,31800.0
2006-10-18 12:30:00,28.27,28.28,28.18,28.27,45600.0,28.27,28.28,28.18,28.27,45600.0
2006-10-18 13:00:00,28.27,28.27,28.2,28.22,16200.0,28.27,28.27,28.2,28.22,16200.0
2006-10-18 13:30:00,28.2,28.23,28.1,28.14,37800.0,28.2,28.23,28.1,28.14,37800.0
2006-10-18 14:00:00,28.14,28.15,28.1,28.13,74600.0,28.14,28.15,28.1,28.13,74600.0
2006-10-18 14:30:00,28.14,28.17,28.11,28.16,28000.0,28.14,28.17,28.11,28.16,28000.0
2006-10-18 15:00:00,28.16,28.19,28.13,28.17,31200.0,28.16,28.19,28.13,28.17,31200.0
2006-10-18 15:30:00,28.17,28.22,28.12,28.15,57800.0,28.17,28.22,28.12,28.15,57800.0
2006-10-19 09:30:00,28.21,28.78,28.2,28.78,82400.0,28.21,28.78,28.2,28.78,82400.0
2006-10-19 10:00:00,28.78,29.43,28.77,29.16,332600.0,28.78,29.43,28.77,29.16,332600.0
2006-10-19 10:30:00,29.15,29.15,28.75,28.78,285200.0,29.15,29.15,28.75,28.78,285200.0
2006-10-19 11:00:00,28.77,28.77,28.5,28.5,202200.0,28.77,28.77,28.5,28.5,202200.0
2006-10-19 11:30:00,28.5,28.5,28.4,28.5,116400.0,28.5,28.5,28.4,28.5,116400.0
2006-10-19 12:00:00,28.5,28.53,28.34,28.37,154800.0,28.5,28.53,28.34,28.37,154800.0
2006-10-19 12:30:00,28.38,28.4,27.98,27.98,163400.0,28.38,28.4,27.98,27.98,163400.0
2006-10-19 13:00:00,27.99,28.2,27.95,28.18,172400.0,27.99,28.2,27.95,28.18,172400.0
2006-10-19 13:30:00,28.18,28.24,28.11,28.18,57400.0,28.18,28.24,28.11,28.18,57400.0
2006-10-19 14:00:00,28.17,28.25,28.14,28.23,56200.0,28.17,28.25,28.14,28.23,56200.0
2006-10-19 14:30:00,28.23,28.28,28.18,28.27,93800.0,28.23,28.28,28.18,28.27,93800.0
2006-10-19 15:00:00,28.27,28.28,28.18,28.25,57800.0,28.27,28.28,28.18,28.25,57800.0
2006-10-19 15:30:00,28.27,28.43,28.25,28.33,149600.0,28.27,28.43,28.25,28.33,149600.0
2006-10-20 09:30:00,28.18,28.35,28.08,28.11,41200.0,28.18,28.35,28.08,28.11,41200.0
2006-10-20 10:00:00,28.11,28.34,28.09,28.24,69200.0,28.11,28.34,28.09,28.24,69200.0
2006-10-20 10:30:00,28.23,28.32,28.22,28.25,27600.0,28.23,28.32,28.22,28.25,27600.0
2006-10-20 11:00:00,28.25,28.32,28.21,28.32,29000.0,28.25,28.32,28.21,28.32,29000.0
2006-10-20 11:30:00,28.32,28.42,28.25,28.4,30800.0,28.32,28.42,28.25,28.4,30800.0
2006-10-20 12:00:00,28.4,28.53,28.4,28.5,32000.0,28.4,28.53,28.4,28.5,32000.0
2006-10-20 12:30:00,28.5,28.61,28.47,28.55,20600.0,28.5,28.61,28.47,28.55,20600.0
2006-10-20 13:00:00,28.55,28.64,28.52,28.64,17800.0,28.55,28.64,28.52,28.64,17800.0
2006-10-20 13:30:00,28.63,28.65,28.56,28.59,18200.0,28.63,28.65,28.56,28.59,18200.0
2006-10-20 14:00:00,28.6,28.62,28.55,28.56,25400.0,28.6,28.62,28.55,28.56,25400.0
2006-10-20 14:30:00,28.56,28.58,28.54,28.54,14400.0,28.56,28.58,28.54,28.54,14400.0
2006-10-20 15:00:00,28.54,28.61,28.54,28.6,28200.0,28.54,28.61,28.54,28.6,28200.0
2006-10-20 15:30:00,28.61,28.61,28.58,28.61,51800.0,28.61,28.61,28.58,28.61,51800.0
2006-10-23 09:30:00,28.41,28.88,28.36,28.8,45200.0,28.41,28.88,28.36,28.8,45200.0
2006-10-23 10:00:00,28.77,28.89,28.75,28.84,55000.0,28.77,28.89,28.75,28.84,55000.0
2006-10-23 10:30:00,28.83,28.93,28.83,28.93,53600.0,28.83,28.93,28.83,28.93,53600.0
2006-10-23 11:00:00,28.93,28.95,28.81,28.87,28000.0,28.93,28.95,28.81,28.87,28000.0
2006-10-23 11:30:00,28.85,28.86,28.74,28.79,40600.0,28.85,28.86,28.74,28.79,40600.0
2006-10-23 12:00:00,28.78,28.88,28.78,28.83,54600.0,28.78,28.88,28.78,28.83,54600.0
2006-10-23 12:30:00,28.82,28.89,28.82,28.87,38000.0,28.82,28.89,28.82,28.87,38000.0
2006-10-23 13:00:00,28.87,28.88,28.8,28.8,50400.0,28.87,28.88,28.8,28.8,50400.0
2006-10-23 13:30:00,28.8,28.81,28.66,28.7,66800.0,28.8,28.81,28.66,28.7,66800.0
2006-10-23 14:00:00,28.75,28.88,28.68,28.85,77000.0,28.75,28.88,28.68,28.85,77000.0
2006-10-23 14:30:00,28.85,28.85,28.73,28.76,23800.0,28.85,28.85,28.73,28.76,23800.0
2006-10-23 15:00:00,28.77,28.82,28.75,28.81,42800.0,28.77,28.82,28.75,28.81,42800.0
2006-10-23 15:30:00,28.81,28.89,28.8,28.85,120600.0,28.81,28.89,28.8,28.85,120600.0
2006-10-24 09:30:00,28.83,28.9,28.66,28.9,62800.0,28.83,28.9,28.66,28.9,62800.0
2006-10-24 10:00:00,28.92,28.93,28.82,28.9,83600.0,28.92,28.93,28.82,28.9,83600.0
2006-10-24 10:30:00,28.89,28.95,28.86,28.95,95000.0,28.89,28.95,28.86,28.95,95000.0
2006-10-24 11:00:00,28.95,28.95,28.88,28.89,108800.0,28.95,28.95,28.88,28.89,108800.0
2006-10-24 11:30:00,28.89,28.98,28.89,28.98,121800.0,28.89,28.98,28.89,28.98,121800.0
2006-10-24 12:00:00,28.98,29.08,28.93,28.95,320200.0,28.98,29.08,28.93,28.95,320200.0
2006-10-24 12:30:00,28.95,28.95,28.83,28.83,59600.0,28.95,28.95,28.83,28.83,59600.0
2006-10-24 13:00:00,28.84,28.89,28.82,28.86,51000.0,28.84,28.89,28.82,28.86,51000.0
2006-10-24 13:30:00,28.86,28.9,28.82,28.89,58600.0,28.86,28.9,28.82,28.89,58600.0
2006-10-24 14:00:00,28.89,28.92,28.84,28.85,45800.0,28.89,28.92,28.84,28.85,45800.0
2006-10-24 14:30:00,28.85,28.88,28.78,28.8,38000.0,28.85,28.88,28.78,28.8,38000.0
2006-10-24 15:00:00,28.81,28.86,28.79,28.85,53200.0,28.81,28.86,28.79,28.85,53200.0
2006-10-24 15:30:00,28.85,28.92,28.82,28.83,96400.0,28.85,28.92,28.82,28.83,96400.0
2006-10-25 09:30:00,28.86,28.88,28.5,28.54,39600.0,28.86,28.88,28.5,28.54,39600.0
2006-10-25 10:00:00,28.58,28.58,28.5,28.52,37200.0,28.58,28.58,28.5,28.52,37200.0
2006-10-25 10:30:00,28.5,28.5,28.2,28.3,68200.0,28.5,28.5,28.2,28.3,68200.0
2006-10-25 11:00:00,28.32,28.35,28.29,28.29,45200.0,28.32,28.35,28.29,28.29,45200.0
2006-10-25 11:30:00,28.29,28.32,28.29,28.3,29400.0,28.29,28.32,28.29,28.3,29400.0
2006-10-25 12:00:00,28.3,28.31,28.18,28.18,41600.0,28.3,28.31,28.18,28.18,41600.0
2006-10-25 12:30:00,28.18,28.18,28.03,28.03,43400.0,28.18,28.18,28.03,28.03,43400.0
2006-10-25 13:00:00,28.03,28.08,28.0,28.08,75400.0,28.03,28.08,28.0,28.08,75400.0
2006-10-25 13:30:00,28.09,28.21,28.09,28.15,59000.0,28.09,28.21,28.09,28.15,59000.0
2006-10-25 14:00:00,28.16,28.22,28.1,28.19,61200.0,28.16,28.22,28.1,28.19,61200.0
2006-10-25 14:30:00,28.16,28.23,28.1,28.18,70000.0,28.16,28.23,28.1,28.18,70000.0
2006-10-25 15:00:00,28.17,28.17,28.11,28.13,52200.0,28.17,28.17,28.11,28.13,52200.0
2006-10-25 15:30:00,28.12,28.25,28.11,28.23,136200.0,28.12,28.25,28.11,28.23,136200.0
2006-10-26 09:30:00,28.35,28.38,28.13,28.13,35200.0,28.35,28.38,28.13,28.13,35200.0
2006-10-26 10:00:00,28.14,28.43,28.14,28.25,28800.0,28.14,28.43,28.14,28.25,28800.0
2006-10-26 10:30:00,28.25,28.25,28.1,28.12,44400.0,28.25,28.25,28.1,28.12,44400.0
2006-10-26 11:00:00,28.12,28.2,28.11,28.13,32200.0,28.12,28.2,28.11,28.13,32200.0
2006-10-26 11:30:00,28.14,28.18,28.13,28.18,20000.0,28.14,28.18,28.13,28.18,20000.0
2006-10-26 12:00:00,28.18,28.18,28.1,28.15,49400.0,28.18,28.18,28.1,28.15,49400.0
2006-10-26 12:30:00,28.15,28.25,28.14,28.23,27400.0,28.15,28.25,28.14,28.23,27400.0
2006-10-26 13:00:00,28.23,28.23,28.16,28.2,52200.0,28.23,28.23,28.16,28.2,52200.0
2006-10-26 13:30:00,28.2,28.2,28.13,28.13,27400.0,28.2,28.2,28.13,28.13,27400.0
2006-10-26 14:00:00,28.14,28.3,28.14,28.27,43800.0,28.14,28.3,28.14,28.27,43800.0
2006-10-26 14:30:00,28.28,28.4,28.26,28.32,74000.0,28.28,28.4,28.26,28.32,74000.0
2006-10-26 15:00:00,28.32,28.36,28.25,28.26,104000.0,28.32,28.36,28.25,28.26,104000.0
2006-10-26 15:30:00,28.26,28.35,28.25,28.3,108600.0,28.26,28.35,28.25,28.3,108600.0
2006-10-27 09:30:00,28.1,28.22,28.0,28.15,57200.0,28.1,28.22,28.0,28.15,57200.0
2006-10-27 10:00:00,28.15,28.16,28.1,28.13,73800.0,28.15,28.16,28.1,28.13,73800.0
2006-10-27 10:30:00,28.13,28.24,28.13,28.23,70000.0,28.13,28.24,28.13,28.23,70000.0
2006-10-27 11:00:00,28.24,28.32,28.23,28.29,39600.0,28.24,28.32,28.23,28.29,39600.0
2006-10-27 11:30:00,28.29,28.32,28.25,28.32,30000.0,28.29,28.32,28.25,28.32,30000.0
2006-10-27 12:00:00,28.33,28.36,28.32,28.33,30800.0,28.33,28.36,28.32,28.33,30800.0
2006-10-27 12:30:00,28.33,28.35,28.28,28.32,26400.0,28.33,28.35,28.28,28.32,26400.0
2006-10-27 13:00:00,28.32,28.32,28.26,28.26,27600.0,28.32,28.32,28.26,28.26,27600.0
2006-10-27 13:30:00,28.26,28.3,28.25,28.28,32400.0,28.26,28.3,28.25,28.28,32400.0
2006-10-27 14:00:00,28.28,28.31,28.26,28.29,49000.0,28.28,28.31,28.26,28.29,49000.0
2006-10-27 14:30:00,28.28,28.3,28.25,28.28,40600.0,28.28,28.3,28.25,28.28,40600.0
2006-10-27 15:00:00,28.28,28.31,28.25,28.3,48600.0,28.28,28.31,28.25,28.3,48600.0
2006-10-27 15:30:00,28.33,28.33,28.23,28.24,91200.0,28.33,28.33,28.23,28.24,91200.0
2006-10-30 09:30:00,28.21,28.23,28.06,28.16,145400.0,28.21,28.23,28.06,28.16,145400.0
2006-10-30 10:00:00,28.18,28.23,28.17,28.21,50000.0,28.18,28.23,28.17,28.21,50000.0
2006-10-30 10:30:00,28.22,28.29,28.22,28.25,78000.0,28.22,28.29,28.22,28.25,78000.0
2006-10-30 11:00:00,28.25,28.25,28.23,28.23,68800.0,28.25,28.25,28.23,28.23,68800.0
2006-10-30 11:30:00,28.23,28.24,28.16,28.21,79200.0,28.23,28.24,28.16,28.21,79200.0
2006-10-30 12:00:00,28.19,28.22,28.16,28.22,31000.0,28.19,28.22,28.16,28.22,31000.0
2006-10-30 12:30:00,28.21,28.24,28.17,28.22,61000.0,28.21,28.24,28.17,28.22,61000.0
2006-10-30 13:00:00,28.22,28.26,28.2,28.26,26000.0,28.22,28.26,28.2,28.26,26000.0
2006-10-30 13:30:00,28.26,28.4,28.24,28.4,42200.0,28.26,28.4,28.24,28.4,42200.0
2006-10-30 14:00:00,28.4,28.58,28.4,28.4,87800.0,28.4,28.58,28.4,28.4,87800.0
2006-10-30 14:30:00,28.4,28.4,28.33,28.38,57000.0,28.4,28.4,28.33,28.38,57000.0
2006-10-30 15:00:00,28.38,28.4,28.33,28.38,52400.0,28.38,28.4,28.33,28.38,52400.0
2006-10-30 15:30:00,28.38,28.43,28.38,28.42,89000.0,28.38,28.43,28.38,28.42,89000.0
2006-10-31 09:30:00,28.39,28.45,28.22,28.25,191600.0,28.39,28.45,28.22,28.25,191600.0
2006-10-31 10:00:00,28.24,28.32,28.06,28.12,96800.0,28.24,28.32,28.06,28.12,96800.0
2006-10-31 10:30:00,28.12,28.14,27.9,28.0,81600.0,28.12,28.14,27.9,28.0,81600.0
2006-10-31 11:00:00,28.0,28.22,28.0,28.18,115600.0,28.0,28.22,28.0,28.18,115600.0
2006-10-31 11:30:00,28.18,28.25,28.15,28.21,126200.0,28.18,28.25,28.15,28.21,126200.0
2006-10-31 12:00:00,28.2,28.22,28.11,28.15,91400.0,28.2,28.22,28.11,28.15,91400.0
2006-10-31 12:30:00,28.15,28.17,28.08,28.09,80000.0,28.15,28.17,28.08,28.09,80000.0
2006-10-31 13:00:00,28.1,28.13,28.03,28.05,54000.0,28.1,28.13,28.03,28.05,54000.0
2006-10-31 13:30:00,28.06,28.06,28.0,28.0,45600.0,28.06,28.06,28.0,28.0,45600.0
2006-10-31 14:00:00,28.0,28.03,27.94,27.95,152200.0,28.0,28.03,27.94,27.95,152200.0
2006-10-31 14:30:00,27.95,28.03,27.91,27.92,80800.0,27.95,28.03,27.91,27.92,80800.0
2006-10-31 15:00:00,27.91,27.92,27.73,27.82,224200.0,27.91,27.92,27.73,27.82,224200.0
2006-10-31 15:30:00,27.82,27.9,27.75,27.83,209400.0,27.82,27.9,27.75,27.83,209400.0
2006-11-01 09:30:00,28.3,28.35,27.71,27.94,244000.0,28.3,28.35,27.71,27.94,244000.0
2006-11-01 10:00:00,27.93,28.15,27.93,27.99,236800.0,27.93,28.15,27.93,27.99,236800.0
2006-11-01 10:30:00,28.0,28.04,27.95,28.01,49400.0,28.0,28.04,27.95,28.01,49400.0
2006-11-01 11:00:00,28.04,28.1,27.99,28.06,56000.0,28.04,28.1,27.99,28.06,56000.0
2006-11-01 11:30:00,28.05,28.42,28.0,28.4,270600.0,28.05,28.42,28.0,28.4,270600.0
2006-11-01 12:00:00,28.42,28.45,28.1,28.26,145000.0,28.42,28.45,28.1,28.26,145000.0
2006-11-01 12:30:00,28.27,28.27,28.17,28.18,136200.0,28.27,28.27,28.17,28.18,136200.0
2006-11-01 13:00:00,28.15,28.16,28.02,28.02,41400.0,28.15,28.16,28.02,28.02,41400.0
2006-11-01 13:30:00,28.02,28.02,27.9,27.9,121800.0,28.02,28.02,27.9,27.9,121800.0
2006-11-01 14:00:00,27.9,27.96,27.75,27.75,98200.0,27.9,27.96,27.75,27.75,98200.0
2006-11-01 14:30:00,27.75,27.78,27.34,27.37,241400.0,27.75,27.78,27.34,27.37,241400.0
2006-11-01 15:00:00,27.38,27.55,27.1,27.52,297800.0,27.38,27.55,27.1,27.52,297800.0
2006-11-01 15:30:00,27.52,27.9,27.51,27.68,429800.0,27.52,27.9,27.51,27.68,429800.0
2006-11-02 09:30:00,27.65,27.65,27.18,27.46,309400.0,27.65,27.65,27.18,27.46,309400.0
2006-11-02 10:00:00,27.46,27.52,27.38,27.46,250600.0,27.46,27.52,27.38,27.46,250600.0
2006-11-02 10:30:00,27.46,27.55,27.43,27.48,208400.0,27.46,27.55,27.43,27.48,208400.0
2006-11-02 11:00:00,27.49,27.66,27.48,27.5,275600.0,27.49,27.66,27.48,27.5,275600.0
2006-11-02 11:30:00,27.52,27.52,27.45,27.48,80200.0,27.52,27.52,27.45,27.48,80200.0
2006-11-02 12:00:00,27.46,27.53,27.46,27.52,94200.0,27.46,27.53,27.46,27.52,94200.0
2006-11-02 12:30:00,27.52,27.54,27.49,27.49,75600.0,27.52,27.54,27.49,27.49,75600.0
2006-11-02 13:00:00,27.5,27.53,27.47,27.47,116200.0,27.5,27.53,27.47,27.47,116200.0
2006-11-02 13:30:00,27.46,27.53,27.45,27.5,60400.0,27.46,27.53,27.45,27.5,60400.0
2006-11-02 14:00:00,27.49,27.5,27.46,27.47,115000.0,27.49,27.5,27.46,27.47,115000.0
2006-11-02 14:30:00,27.46,27.5,27.44,27.48,66000.0,27.46,27.5,27.44,27.48,66000.0
2006-11-02 15:00:00,27.46,27.53,27.46,27.49,87000.0,27.46,27.53,27.46,27.49,87000.0
2006-11-02 15:30:00,27.5,27.52,27.47,27.5,399800.0,27.5,27.52,27.47,27.5,399800.0
2006-11-03 09:30:00,27.57,27.75,27.42,27.42,76400.0,27.57,27.75,27.42,27.42,76400.0
2006-11-03 10:00:00,27.41,27.51,27.38,27.44,200400.0,27.41,27.51,27.38,27.44,200400.0
2006-11-03 10:30:00,27.42,27.52,27.4,27.43,68800.0,27.42,27.52,27.4,27.43,68800.0
2006-11-03 11:00:00,27.43,27.43,27.3,27.31,55400.0,27.43,27.43,27.3,27.31,55400.0
2006-11-03 11:30:00,27.3,27.32,27.22,27.25,46000.0,27.3,27.32,27.22,27.25,46000.0
2006-11-03 12:00:00,27.25,27.32,27.23,27.26,98400.0,27.25,27.32,27.23,27.26,98400.0
2006-11-03 12:30:00,27.25,27.26,27.22,27.23,34400.0,27.25,27.26,27.22,27.23,34400.0
2006-11-03 13:00:00,27.22,27.25,27.19,27.23,40200.0,27.22,27.25,27.19,27.23,40200.0
2006-11-03 13:30:00,27.24,27.3,27.18,27.2,70400.0,27.24,27.3,27.18,27.2,70400.0
2006-11-03 14:00:00,27.2,27.21,27.11,27.14,77600.0,27.2,27.21,27.11,27.14,77600.0
2006-11-03 14:30:00,27.16,27.17,27.13,27.15,44000.0,27.16,27.17,27.13,27.15,44000.0
2006-11-03 15:00:00,27.14,27.16,27.09,27.1,107400.0,27.14,27.16,27.09,27.1,107400.0
2006-11-03 15:30:00,27.09,27.11,27.04,27.07,135000.0,27.09,27.11,27.04,27.07,135000.0
2006-11-06 09:30:00,27.08,27.23,27.06,27.13,157600.0,27.08,27.23,27.06,27.13,157600.0
2006-11-06 10:00:00,27.13,27.23,27.09,27.1,128200.0,27.13,27.23,27.09,27.1,128200.0
2006-11-06 10:30:00,27.11,27.12,27.03,27.06,101800.0,27.11,27.12,27.03,27.06,101800.0
2006-11-06 11:00:00,27.06,27.15,27.06,27.11,96200.0,27.06,27.15,27.06,27.11,96200.0
2006-11-06 11:30:00,27.11,27.17,27.1,27.15,161600.0,27.11,27.17,27.1,27.15,161600.0
2006-11-06 12:00:00,27.15,27.19,27.12,27.16,111400.0,27.15,27.19,27.12,27.16,111400.0
2006-11-06 12:30:00,27.19,27.2,27.15,27.16,53800.0,27.19,27.2,27.15,27.16,53800.0
2006-11-06 13:00:00,27.18,27.18,27.15,27.15,115400.0,27.18,27.18,27.15,27.15,115400.0
2006-11-06 13:30:00,27.17,27.18,27.15,27.16,147200.0,27.17,27.18,27.15,27.16,147200.0
2006-11-06 14:00:00,27.16,27.18,27.14,27.17,102400.0,27.16,27.18,27.14,27.17,102400.0
2006-11-06 14:30:00,27.18,27.18,27.13,27.18,204200.0,27.18,27.18,27.13,27.18,204200.0
2006-11-06 15:00:00,27.18,27.18,27.15,27.17,80200.0,27.18,27.18,27.15,27.17,80200.0
2006-11-06 15:30:00,27.17,27.22,27.16,27.2,185200.0,27.17,27.22,27.16,27.2,185200.0
2006-11-07 09:30:00,27.2,27.22,27.09,27.15,158800.0,27.2,27.22,27.09,27.15,158800.0
2006-11-07 10:00:00,27.15,27.25,27.11,27.2,139800.0,27.15,27.25,27.11,27.2,139800.0
2006-11-07 10:30:00,27.21,27.23,27.11,27.11,102000.0,27.21,27.23,27.11,27.11,102000.0
2006-11-07 11:00:00,27.12,27.15,27.11,27.11,110400.0,27.12,27.15,27.11,27.11,110400.0
2006-11-07 11:30:00,27.11,27.14,27.06,27.09,62600.0,27.11,27.14,27.06,27.09,62600.0
2006-11-07 12:00:00,27.08,27.16,27.08,27.16,112800.0,27.08,27.16,27.08,27.16,112800.0
2006-11-07 12:30:00,27.16,27.18,27.08,27.14,148200.0,27.16,27.18,27.08,27.14,148200.0
2006-11-07 13:00:00,27.12,27.13,27.05,27.05,94000.0,27.12,27.13,27.05,27.05,94000.0
2006-11-07 13:30:00,27.05,27.14,27.04,27.08,73800.0,27.05,27.14,27.04,27.08,73800.0
2006-11-07 14:00:00,27.1,27.13,27.04,27.05,82200.0,27.1,27.13,27.04,27.05,82200.0
2006-11-07 14:30:00,27.05,27.11,27.02,27.05,161200.0,27.05,27.11,27.02,27.05,161200.0
2006-11-07 15:00:00,27.06,27.08,26.95,27.02,148800.0,27.06,27.08,26.95,27.02,148800.0
2006-11-07 15:30:00,27.0,27.02,26.92,26.95,314400.0,27.0,27.02,26.92,26.95,314400.0
2006-11-08 09:30:00,26.95,26.99,26.52,26.57,148000.0,26.95,26.99,26.52,26.57,148000.0
2006-11-08 10:00:00,26.59,26.63,26.56,26.57,294800.0,26.59,26.63,26.56,26.57,294800.0
2006-11-08 10:30:00,26.56,26.56,26.35,26.36,321600.0,26.56,26.56,26.35,26.36,321600.0
2006-11-08 11:00:00,26.36,26.53,26.36,26.5,418800.0,26.36,26.53,26.36,26.5,418800.0
2006-11-08 11:30:00,26.49,26.54,26.46,26.5,432600.0,26.49,26.54,26.46,26.5,432600.0
2006-11-08 12:00:00,26.5,26.54,26.47,26.48,249400.0,26.5,26.54,26.47,26.48,249400.0
2006-11-08 12:30:00,26.47,26.49,26.36,26.43,152400.0,26.47,26.49,26.36,26.43,152400.0
2006-11-08 13:00:00,26.43,26.45,26.29,26.32,367800.0,26.43,26.45,26.29,26.32,367800.0
2006-11-08 13:30:00,26.32,26.37,26.28,26.36,196800.0,26.32,26.37,26.28,26.36,196800.0
2006-11-08 14:00:00,26.36,26.47,26.31,26.35,153000.0,26.36,26.47,26.31,26.35,153000.0
2006-11-08 14:30:00,26.36,26.44,26.32,26.37,237600.0,26.36,26.44,26.32,26.37,237600.0
2006-11-08 15:00:00,26.38,26.49,26.35,26.49,213000.0,26.38,26.49,26.35,26.49,213000.0
2006-11-08 15:30:00,26.49,26.52,26.45,26.47,268400.0,26.49,26.52,26.45,26.47,268400.0
2006-11-09 09:30:00,26.5,26.56,26.43,26.51,313800.0,26.5,26.56,26.43,26.51,313800.0
2006-11-09 10:00:00,26.49,26.5,26.43,26.46,71000.0,26.49,26.5,26.43,26.46,71000.0
2006-11-09 10:30:00,26.46,26.51,26.45,26.5,64200.0,26.46,26.51,26.45,26.5,64200.0
2006-11-09 11:00:00,26.5,26.51,26.41,26.41,53800.0,26.5,26.51,26.41,26.41,53800.0
2006-11-09 11:30:00,26.41,26.54,26.41,26.49,437800.0,26.41,26.54,26.41,26.49,437800.0
2006-11-09 12:00:00,26.5,26.5,26.43,26.43,175000.0,26.5,26.5,26.43,26.43,175000.0
2006-11-09 12:30:00,26.43,26.46,26.41,26.43,52400.0,26.43,26.46,26.41,26.43,52400.0
2006-11-09 13:00:00,26.43,26.43,26.33,26.38,137200.0,26.43,26.43,26.33,26.38,137200.0
2006-11-09 13:30:00,26.38,26.47,26.37,26.47,76000.0,26.38,26.47,26.37,26.47,76000.0
2006-11-09 14:00:00,26.48,26.5,26.34,26.38,267800.0,26.48,26.5,26.34,26.38,267800.0
2006-11-09 14:30:00,26.38,26.43,26.34,26.34,114800.0,26.38,26.43,26.34,26.34,114800.0
2006-11-09 15:00:00,26.35,26.39,26.27,26.29,121800.0,26.35,26.39,26.27,26.29,121800.0
2006-11-09 15:30:00,26.29,26.43,26.27,26.3,304400.0,26.29,26.43,26.27,26.3,304400.0
2006-11-10 09:30:00,26.36,26.43,26.27,26.35,496000.0,26.36,26.43,26.27,26.35,496000.0
2006-11-10 10:00:00,26.35,26.43,26.29,26.41,322800.0,26.35,26.43,26.29,26.41,322800.0
2006-11-10 10:30:00,26.41,26.42,26.35,26.36,128600.0,26.41,26.42,26.35,26.36,128600.0
2006-11-10 11:00:00,26.36,26.36,26.21,26.26,216000.0,26.36,26.36,26.21,26.26,216000.0
2006-11-10 11:30:00,26.27,26.36,26.25,26.35,286400.0,26.27,26.36,26.25,26.35,286400.0
2006-11-10 12:00:00,26.35,26.35,26.3,26.33,151600.0,26.35,26.35,26.3,26.33,151600.0
2006-11-10 12:30:00,26.33,26.34,26.29,26.33,221400.0,26.33,26.34,26.29,26.33,221400.0
2006-11-10 13:00:00,26.33,26.34,26.29,26.29,164600.0,26.33,26.34,26.29,26.29,164600.0
2006-11-10 13:30:00,26.29,26.29,26.25,26.25,31000.0,26.29,26.29,26.25,26.25,31000.0
2006-11-10 14:00:00,26.25,26.25,26.2,26.2,131600.0,26.25,26.25,26.2,26.2,131600.0
2006-11-10 14:30:00,26.2,26.3,26.2,26.29,155000.0,26.2,26.3,26.2,26.29,155000.0
2006-11-10 15:00:00,26.29,26.33,26.17,26.18,177600.0,26.29,26.33,26.17,26.18,177600.0
2006-11-10 15:30:00,26.19,26.3,26.14,26.28,149600.0,26.19,26.3,26.14,26.28,149600.0
2006-11-13 09:30:00,26.35,26.67,26.35,26.62,87600.0,26.35,26.67,26.35,26.62,87600.0
2006-11-13 10:00:00,26.62,26.92,26.6,26.92,178200.0,26.62,26.92,26.6,26.92,178200.0
2006-11-13 10:30:00,26.92,27.22,26.9,27.15,297400.0,26.92,27.22,26.9,27.15,297400.0
2006-11-13 11:00:00,27.15,27.17,27.07,27.12,75200.0,27.15,27.17,27.07,27.12,75200.0
2006-11-13 11:30:00,27.11,27.19,27.06,27.15,68800.0,27.11,27.19,27.06,27.15,68800.0
2006-11-13 12:00:00,27.13,27.2,27.13,27.18,109800.0,27.13,27.2,27.13,27.18,109800.0
2006-11-13 12:30:00,27.18,27.25,27.18,27.21,114000.0,27.18,27.25,27.18,27.21,114000.0
2006-11-13 13:00:00,27.21,27.28,27.08,27.18,135400.0,27.21,27.28,27.08,27.18,135400.0
2006-11-13 13:30:00,27.18,27.2,27.03,27.08,81800.0,27.18,27.2,27.03,27.08,81800.0
2006-11-13 14:00:00,27.08,27.25,27.07,27.22,111800.0,27.08,27.25,27.07,27.22,111800.0
2006-11-13 14:30:00,27.22,27.25,27.2,27.23,104000.0,27.22,27.25,27.2,27.23,104000.0
2006-11-13 15:00:00,27.22,27.25,27.09,27.13,150800.0,27.22,27.25,27.09,27.13,150800.0
2006-11-13 15:30:00,27.12,27.24,27.06,27.14,206600.0,27.12,27.24,27.06,27.14,206600.0
2006-11-14 09:30:00,27.25,27.56,27.25,27.42,190600.0,27.25,27.56,27.25,27.42,190600.0
2006-11-14 10:00:00,27.4,27.43,27.18,27.32,130800.0,27.4,27.43,27.18,27.32,130800.0
2006-11-14 10:30:00,27.32,27.52,27.31,27.42,174800.0,27.32,27.52,27.31,27.42,174800.0
2006-11-14 11:00:00,27.4,27.42,27.35,27.4,90400.0,27.4,27.42,27.35,27.4,90400.0
2006-11-14 11:30:00,27.4,27.45,27.35,27.38,61800.0,27.4,27.45,27.35,27.38,61800.0
2006-11-14 12:00:00,27.4,27.44,27.27,27.36,117000.0,27.4,27.44,27.27,27.36,117000.0
2006-11-14 12:30:00,27.36,27.47,27.31,27.43,112800.0,27.36,27.47,27.31,27.43,112800.0
2006-11-14 13:00:00,27.43,27.5,27.4,27.43,45800.0,27.43,27.5,27.4,27.43,45800.0
2006-11-14 13:30:00,27.43,27.43,27.34,27.38,61200.0,27.43,27.43,27.34,27.38,61200.0
2006-11-14 14:00:00,27.38,27.39,27.35,27.36,141400.0,27.38,27.39,27.35,27.36,141400.0
2006-11-14 14:30:00,27.36,27.41,27.35,27.39,257600.0,27.36,27.41,27.35,27.39,257600.0
2006-11-14 15:00:00,27.41,27.42,27.33,27.38,287000.0,27.41,27.42,27.33,27.38,287000.0
2006-11-14 15:30:00,27.38,27.39,27.33,27.37,246200.0,27.38,27.39,27.33,27.37,246200.0
2006-11-15 09:30:00,27.55,27.57,27.35,27.57,66600.0,27.55,27.57,27.35,27.57,66600.0
2006-11-15 10:00:00,27.56,27.73,27.55,27.7,133200.0,27.56,27.73,27.55,27.7,133200.0
2006-11-15 10:30:00,27.7,27.73,27.6,27.66,164200.0,27.7,27.73,27.6,27.66,164200.0
2006-11-15 11:00:00,27.68,27.71,27.61,27.71,79400.0,27.68,27.71,27.61,27.71,79400.0
2006-11-15 11:30:00,27.73,27.88,27.7,27.88,94000.0,27.73,27.88,27.7,27.88,94000.0
2006-11-15 12:00:00,27.88,27.96,27.86,27.96,76200.0,27.88,27.96,27.86,27.96,76200.0
2006-11-15 12:30:00,27.95,28.04,27.93,28.02,127000.0,27.95,28.04,27.93,28.02,127000.0
2006-11-15 13:00:00,28.02,28.03,27.93,28.0,85400.0,28.02,28.03,27.93,28.0,85400.0
2006-11-15 13:30:00,28.0,28.07,28.0,28.05,106400.0,28.0,28.07,28.0,28.05,106400.0
2006-11-15 14:00:00,28.06,28.07,27.94,28.0,143400.0,28.06,28.07,27.94,28.0,143400.0
2006-11-15 14:30:00,28.0,28.02,27.89,27.9,109600.0,28.0,28.02,27.89,27.9,109600.0
2006-11-15 15:00:00,27.89,27.9,27.83,27.9,139800.0,27.89,27.9,27.83,27.9,139800.0
2006-11-15 15:30:00,27.89,27.97,27.89,27.9,364200.0,27.89,27.97,27.89,27.9,364200.0
2006-11-16 09:30:00,27.35,27.39,27.05,27.14,535400.0,27.35,27.39,27.05,27.14,535400.0
2006-11-16 10:00:00,27.14,27.15,26.65,27.04,323800.0,27.14,27.15,26.65,27.04,323800.0
2006-11-16 10:30:00,27.03,27.38,27.02,27.32,350000.0,27.03,27.38,27.02,27.32,350000.0
2006-11-16 11:00:00,27.3,27.3,27.18,27.23,235200.0,27.3,27.3,27.18,27.23,235200.0
2006-11-16 11:30:00,27.23,27.27,27.13,27.13,180000.0,27.23,27.27,27.13,27.13,180000.0
2006-11-16 12:00:00,27.14,27.17,27.01,27.12,175200.0,27.14,27.17,27.01,27.12,175200.0
2006-11-16 12:30:00,27.12,27.16,27.03,27.06,86400.0,27.12,27.16,27.03,27.06,86400.0
2006-11-16 13:00:00,27.08,27.08,27.01,27.04,73000.0,27.08,27.08,27.01,27.04,73000.0
2006-11-16 13:30:00,27.02,27.11,27.0,27.06,209600.0,27.02,27.11,27.0,27.06,209600.0
2006-11-16 14:00:00,27.06,27.06,26.83,26.91,252600.0,27.06,27.06,26.83,26.91,252600.0
2006-11-16 14:30:00,26.9,26.91,26.8,26.86,243600.0,26.9,26.91,26.8,26.86,243600.0
2006-11-16 15:00:00,26.86,26.86,26.73,26.74,272400.0,26.86,26.86,26.73,26.74,272400.0
2006-11-16 15:30:00,26.73,26.73,26.48,26.53,1154800.0,26.73,26.73,26.48,26.53,1154800.0
2006-11-17 09:30:00,25.92,26.46,25.9,26.45,366000.0,25.92,26.46,25.9,26.45,366000.0
2006-11-17 10:00:00,26.44,26.6,26.31,26.5,409400.0,26.44,26.6,26.31,26.5,409400.0
2006-11-17 10:30:00,26.5,26.63,26.5,26.58,327200.0,26.5,26.63,26.5,26.58,327200.0
2006-11-17 11:00:00,26.58,26.58,26.5,26.56,269800.0,26.58,26.58,26.5,26.56,269800.0
2006-11-17 11:30:00,26.56,26.63,26.56,26.61,172400.0,26.56,26.63,26.56,26.61,172400.0
2006-11-17 12:00:00,26.61,26.63,26.57,26.61,111000.0,26.61,26.63,26.57,26.61,111000.0
2006-11-17 12:30:00,26.61,26.75,26.61,26.75,137800.0,26.61,26.75,26.61,26.75,137800.0
2006-11-17 13:00:00,26.75,26.86,26.61,26.67,319000.0,26.75,26.86,26.61,26.67,319000.0
2006-11-17 13:30:00,26.66,26.75,26.61,26.72,196200.0,26.66,26.75,26.61,26.72,196200.0
2006-11-17 14:00:00,26.72,26.73,26.53,26.53,114000.0,26.72,26.73,26.53,26.53,114000.0
2006-11-17 14:30:00,26.53,26.59,26.5,26.57,133200.0,26.53,26.59,26.5,26.57,133200.0
2006-11-17 15:00:00,26.56,26.56,26.48,26.49,247600.0,26.56,26.56,26.48,26.49,247600.0
2006-11-17 15:30:00,26.48,26.61,26.45,26.61,478000.0,26.48,26.61,26.45,26.61,478000.0
2006-11-20 09:30:00,26.5,26.74,26.43,26.74,485800.0,26.5,26.74,26.43,26.74,485800.0
2006-11-20 10:00:00,26.73,26.73,26.45,26.56,260400.0,26.73,26.73,26.45,26.56,260400.0
2006-11-20 10:30:00,26.56,26.6,26.47,26.52,112200.0,26.56,26.6,26.47,26.52,112200.0
2006-11-20 11:00:00,26.52,26.62,26.5,26.61,147400.0,26.52,26.62,26.5,26.61,147400.0
2006-11-20 11:30:00,26.61,26.68,26.6,26.64,140000.0,26.61,26.68,26.6,26.64,140000.0
2006-11-20 12:00:00,26.64,26.68,26.62,26.68,273800.0,26.64,26.68,26.62,26.68,273800.0
2006-11-20 12:30:00,26.67,26.68,26.62,26.63,41000.0,26.67,26.68,26.62,26.63,41000.0
2006-11-20 13:00:00,26.63,26.66,26.61,26.63,152000.0,26.63,26.66,26.61,26.63,152000.0
2006-11-20 13:30:00,26.63,26.68,26.62,26.67,288400.0,26.63,26.68,26.62,26.67,288400.0
2006-11-20 14:00:00,26.67,26.72,26.64,26.64,92800.0,26.67,26.72,26.64,26.64,92800.0
2006-11-20 14:30:00,26.65,26.68,26.61,26.62,167400.0,26.65,26.68,26.61,26.62,167400.0
2006-11-20 15:00:00,26.61,26.64,26.49,26.49,146600.0,26.61,26.64,26.49,26.49,146600.0
2006-11-20 15:30:00,26.5,26.6,26.49,26.49,370000.0,26.5,26.6,26.49,26.49,370000.0
2006-11-21 09:30:00,26.4,26.65,26.33,26.52,210200.0,26.4,26.65,26.33,26.52,210200.0
2006-11-21 10:00:00,26.54,26.57,26.38,26.54,68200.0,26.54,26.57,26.38,26.54,68200.0
2006-11-21 10:30:00,26.54,26.57,26.42,26.53,392600.0,26.54,26.57,26.42,26.53,392600.0
2006-11-21 11:00:00,26.52,26.55,26.43,26.47,309400.0,26.52,26.55,26.43,26.47,309400.0
2006-11-21 11:30:00,26.46,26.47,26.38,26.42,269000.0,26.46,26.47,26.38,26.42,269000.0
2006-11-21 12:00:00,26.41,26.42,26.36,26.41,68800.0,26.41,26.42,26.36,26.41,68800.0
2006-11-21 12:30:00,26.41,26.43,26.35,26.39,92200.0,26.41,26.43,26.35,26.39,92200.0
2006-11-21 13:00:00,26.4,26.42,26.38,26.4,35600.0,26.4,26.42,26.38,26.4,35600.0
2006-11-21 13:30:00,26.41,26.43,26.36,26.4,117400.0,26.41,26.43,26.36,26.4,117400.0
2006-11-21 14:00:00,26.39,26.4,26.32,26.35,56000.0,26.39,26.4,26.32,26.35,56000.0
2006-11-21 14:30:00,26.36,26.4,26.32,26.36,43800.0,26.36,26.4,26.32,26.36,43800.0
2006-11-21 15:00:00,26.36,26.46,26.35,26.4,145800.0,26.36,26.46,26.35,26.4,145800.0
2006-11-21 15:30:00,26.39,26.4,26.33,26.35,207000.0,26.39,26.4,26.33,26.35,207000.0
2006-11-22 09:30:00,26.45,26.56,26.31,26.32,146600.0,26.45,26.56,26.31,26.32,146600.0
2006-11-22 10:00:00,26.32,26.37,26.31,26.33,235800.0,26.32,26.37,26.31,26.33,235800.0
2006-11-22 10:30:00,26.35,26.36,26.32,26.34,100400.0,26.35,26.36,26.32,26.34,100400.0
2006-11-22 11:00:00,26.34,26.43,26.33,26.42,124800.0,26.34,26.43,26.33,26.42,124800.0
2006-11-22 11:30:00,26.42,26.44,26.35,26.37,208000.0,26.42,26.44,26.35,26.37,208000.0
2006-11-22 12:00:00,26.38,26.42,26.37,26.4,72200.0,26.38,26.42,26.37,26.4,72200.0
2006-11-22 12:30:00,26.4,26.43,26.37,26.4,75600.0,26.4,26.43,26.37,26.4,75600.0
2006-11-22 13:00:00,26.41,26.43,26.37,26.39,109400.0,26.41,26.43,26.37,26.39,109400.0
2006-11-22 13:30:00,26.38,26.41,26.36,26.38,48600.0,26.38,26.41,26.36,26.38,48600.0
2006-11-22 14:00:00,26.38,26.41,26.33,26.4,141200.0,26.38,26.41,26.33,26.4,141200.0
2006-11-22 14:30:00,26.39,26.5,26.38,26.46,149600.0,26.39,26.5,26.38,26.46,149600.0
2006-11-22 15:00:00,26.46,26.49,26.42,26.45,80600.0,26.46,26.49,26.42,26.45,80600.0
2006-11-22 15:30:00,26.44,26.59,26.43,26.54,134600.0,26.44,26.59,26.43,26.54,134600.0
2006-11-24 09:30:00,26.5,26.61,26.5,26.54,54200.0,26.5,26.61,26.5,26.54,54200.0
2006-11-24 10:00:00,26.52,26.61,26.52,26.55,92800.0,26.52,26.61,26.52,26.55,92800.0
2006-11-24 10:30:00,26.55,26.58,26.54,26.55,39600.0,26.55,26.58,26.54,26.55,39600.0
2006-11-24 11:00:00,26.55,26.57,26.52,26.56,26400.0,26.55,26.57,26.52,26.56,26400.0
2006-11-24 11:30:00,26.56,26.68,26.54,26.61,32000.0,26.56,26.68,26.54,26.61,32000.0
2006-11-24 12:00:00,26.61,26.66,26.61,26.63,36400.0,26.61,26.66,26.61,26.63,36400.0
2006-11-24 12:30:00,26.63,26.68,26.54,26.6,53800.0,26.63,26.68,26.54,26.6,53800.0
2006-11-24 13:00:00,26.6,26.6,26.6,26.6,5200.0,26.6,26.6,26.6,26.6,5200.0
2006-11-24 13:30:00,26.6,26.6,26.6,26.6,0.0,26.6,26.6,26.6,26.6,0.0
2006-11-24 14:00:00,26.6,26.6,26.6,26.6,0.0,26.6,26.6,26.6,26.6,0.0
2006-11-24 14:30:00,26.6,26.6,26.6,26.6,0.0,26.6,26.6,26.6,26.6,0.0
2006-11-24 15:00:00,26.6,26.6,26.6,26.6,0.0,26.6,26.6,26.6,26.6,0.0
2006-11-24 15:30:00,26.6,26.6,26.6,26.6,0.0,26.6,26.6,26.6,26.6,0.0
2006-11-27 09:30:00,26.73,26.73,26.56,26.61,122600.0,26.73,26.73,26.56,26.61,122600.0
2006-11-27 10:00:00,26.48,26.58,26.41,26.5,202400.0,26.48,26.58,26.41,26.5,202400.0
2006-11-27 10:30:00,26.49,26.55,26.45,26.52,250800.0,26.49,26.55,26.45,26.52,250800.0
2006-11-27 11:00:00,26.52,26.56,26.48,26.48,76400.0,26.52,26.56,26.48,26.48,76400.0
2006-11-27 11:30:00,26.48,26.52,26.45,26.45,92400.0,26.48,26.52,26.45,26.45,92400.0
2006-11-27 12:00:00,26.45,26.5,26.41,26.42,79800.0,26.45,26.5,26.41,26.42,79800.0
2006-11-27 12:30:00,26.41,26.45,26.37,26.44,82000.0,26.41,26.45,26.37,26.44,82000.0
2006-11-27 13:00:00,26.45,26.47,26.36,26.39,183400.0,26.45,26.47,26.36,26.39,183400.0
2006-11-27 13:30:00,26.41,26.42,26.31,26.32,74600.0,26.41,26.42,26.31,26.32,74600.0
2006-11-27 14:00:00,26.32,26.39,26.31,26.37,30800.0,26.32,26.39,26.31,26.37,30800.0
2006-11-27 14:30:00,26.38,26.5,26.38,26.46,133000.0,26.38,26.5,26.38,26.46,133000.0
2006-11-27 15:00:00,26.46,26.46,26.39,26.43,114200.0,26.46,26.46,26.39,26.43,114200.0
2006-11-27 15:30:00,26.43,26.43,26.33,26.36,143000.0,26.43,26.43,26.33,26.36,143000.0
2006-11-28 09:30:00,26.33,26.46,26.3,26.42,157400.0,26.33,26.46,26.3,26.42,157400.0
2006-11-28 10:00:00,26.42,26.64,26.39,26.62,162200.0,26.42,26.64,26.39,26.62,162200.0
2006-11-28 10:30:00,26.63,26.68,26.53,26.55,195400.0,26.63,26.68,26.53,26.55,195400.0
2006-11-28 11:00:00,26.56,26.6,26.47,26.48,710400.0,26.56,26.6,26.47,26.48,710400.0
2006-11-28 11:30:00,26.5,26.5,26.25,26.31,162600.0,26.5,26.5,26.25,26.31,162600.0
2006-11-28 12:00:00,26.32,26.34,26.26,26.28,95200.0,26.32,26.34,26.26,26.28,95200.0
2006-11-28 12:30:00,26.27,26.28,26.11,26.18,170400.0,26.27,26.28,26.11,26.18,170400.0
2006-11-28 13:00:00,26.18,26.18,26.09,26.1,80400.0,26.18,26.18,26.09,26.1,80400.0
2006-11-28 13:30:00,26.1,26.13,26.0,26.0,182600.0,26.1,26.13,26.0,26.0,182600.0
2006-11-28 14:00:00,26.0,26.04,25.97,26.02,167400.0,26.0,26.04,25.97,26.02,167400.0
2006-11-28 14:30:00,26.02,26.07,25.99,26.02,173400.0,26.02,26.07,25.99,26.02,173400.0
2006-11-28 15:00:00,26.03,26.03,25.95,25.95,240000.0,26.03,26.03,25.95,25.95,240000.0
2006-11-28 15:30:00,25.96,26.02,25.93,25.95,354600.0,25.96,26.02,25.93,25.95,354600.0
2006-11-29 09:30:00,25.9,25.9,25.52,25.84,299800.0,25.9,25.9,25.52,25.84,299800.0
2006-11-29 10:00:00,25.84,25.95,25.8,25.95,188400.0,25.84,25.95,25.8,25.95,188400.0
2006-11-29 10:30:00,25.95,26.08,25.95,26.03,92200.0,25.95,26.08,25.95,26.03,92200.0
2006-11-29 11:00:00,26.04,26.1,26.02,26.09,107200.0,26.04,26.1,26.02,26.09,107200.0
2006-11-29 11:30:00,26.09,26.1,25.86,26.01,101400.0,26.09,26.1,25.86,26.01,101400.0
2006-11-29 12:00:00,26.0,26.05,25.91,26.0,98400.0,26.0,26.05,25.91,26.0,98400.0
2006-11-29 12:30:00,26.0,26.01,25.96,26.0,67000.0,26.0,26.01,25.96,26.0,67000.0
2006-11-29 13:00:00,25.99,26.0,25.92,25.93,55600.0,25.99,26.0,25.92,25.93,55600.0
2006-11-29 13:30:00,25.92,25.95,25.89,25.93,39800.0,25.92,25.95,25.89,25.93,39800.0
2006-11-29 14:00:00,25.93,25.99,25.93,25.95,45400.0,25.93,25.99,25.93,25.95,45400.0
2006-11-29 14:30:00,25.95,26.08,25.95,26.07,92000.0,25.95,26.08,25.95,26.07,92000.0
2006-11-29 15:00:00,26.07,26.15,26.06,26.09,122600.0,26.07,26.15,26.06,26.09,122600.0
2006-11-29 15:30:00,26.11,26.16,26.1,26.12,107000.0,26.11,26.16,26.1,26.12,107000.0
2006-11-30 09:30:00,26.13,26.36,25.97,26.33,372400.0,26.13,26.36,25.97,26.33,372400.0
2006-11-30 10:00:00,26.33,26.33,26.1,26.1,315800.0,26.33,26.33,26.1,26.1,315800.0
2006-11-30 10:30:00,26.1,26.1,25.93,26.09,281200.0,26.1,26.1,25.93,26.09,281200.0
2006-11-30 11:00:00,26.11,26.23,26.09,26.23,77000.0,26.11,26.23,26.09,26.23,77000.0
2006-11-30 11:30:00,26.24,26.32,26.15,26.31,84600.0,26.24,26.32,26.15,26.31,84600.0
2006-11-30 12:00:00,26.32,26.47,26.29,26.45,74400.0,26.32,26.47,26.29,26.45,74400.0
2006-11-30 12:30:00,26.45,26.5,26.42,26.44,32400.0,26.45,26.5,26.42,26.44,32400.0
2006-11-30 13:00:00,26.44,26.57,26.41,26.57,26600.0,26.44,26.57,26.41,26.57,26600.0
2006-11-30 13:30:00,26.58,26.58,26.53,26.53,34200.0,26.58,26.58,26.53,26.53,34200.0
2006-11-30 14:00:00,26.53,26.54,26.48,26.52,78800.0,26.53,26.54,26.48,26.52,78800.0
2006-11-30 14:30:00,26.52,26.65,26.5,26.65,120000.0,26.52,26.65,26.5,26.65,120000.0
2006-11-30 15:00:00,26.65,26.65,26.58,26.64,61400.0,26.65,26.65,26.58,26.64,61400.0
2006-11-30 15:30:00,26.64,26.64,26.59,26.61,291400.0,26.64,26.64,26.59,26.61,291400.0
2006-12-01 09:30:00,27.33,27.39,26.97,27.0,321200.0,27.33,27.39,26.97,27.0,321200.0
2006-12-01 10:00:00,26.96,27.25,26.89,27.13,248600.0,26.96,27.25,26.89,27.13,248600.0
2006-12-01 10:30:00,27.13,27.16,27.08,27.15,240400.0,27.13,27.16,27.08,27.15,240400.0
2006-12-01 11:00:00,27.14,27.16,27.13,27.14,155800.0,27.14,27.16,27.13,27.14,155800.0
2006-12-01 11:30:00,27.14,27.28,27.13,27.21,119800.0,27.14,27.28,27.13,27.21,119800.0
2006-12-01 12:00:00,27.19,27.21,26.97,27.0,182400.0,27.19,27.21,26.97,27.0,182400.0
2006-12-01 12:30:00,27.0,27.0,26.92,26.96,104200.0,27.0,27.0,26.92,26.96,104200.0
2006-12-01 13:00:00,26.96,27.05,26.93,26.97,134600.0,26.96,27.05,26.93,26.97,134600.0
2006-12-01 13:30:00,26.97,26.97,26.9,26.93,95200.0,26.97,26.97,26.9,26.93,95200.0
2006-12-01 14:00:00,26.93,26.95,26.88,26.88,90600.0,26.93,26.95,26.88,26.88,90600.0
2006-12-01 14:30:00,26.89,26.98,26.86,26.96,113800.0,26.89,26.98,26.86,26.96,113800.0
2006-12-01 15:00:00,26.97,27.0,26.96,26.96,179800.0,26.97,27.0,26.96,26.96,179800.0
2006-12-01 15:30:00,26.96,27.09,26.96,27.04,182600.0,26.96,27.09,26.96,27.04,182600.0
2006-12-04 09:30:00,27.2,27.4,27.18,27.36,128600.0,27.2,27.4,27.18,27.36,128600.0
2006-12-04 10:00:00,27.38,27.47,27.3,27.41,105400.0,27.38,27.47,27.3,27.41,105400.0
2006-12-04 10:30:00,27.37,27.38,27.21,27.31,81000.0,27.37,27.38,27.21,27.31,81000.0
2006-12-04 11:00:00,27.3,27.33,27.22,27.29,63000.0,27.3,27.33,27.22,27.29,63000.0
2006-12-04 11:30:00,27.27,27.31,27.2,27.21,114000.0,27.27,27.31,27.2,27.21,114000.0
2006-12-04 12:00:00,27.21,27.24,27.19,27.21,74200.0,27.21,27.24,27.19,27.21,74200.0
2006-12-04 12:30:00,27.21,27.24,27.2,27.22,94600.0,27.21,27.24,27.2,27.22,94600.0
2006-12-04 13:00:00,27.22,27.25,27.2,27.21,76000.0,27.22,27.25,27.2,27.21,76000.0
2006-12-04 13:30:00,27.22,27.24,27.16,27.18,88000.0,27.22,27.24,27.16,27.18,88000.0
2006-12-04 14:00:00,27.18,27.21,27.14,27.15,110200.0,27.18,27.21,27.14,27.15,110200.0
2006-12-04 14:30:00,27.15,27.18,27.14,27.16,123200.0,27.15,27.18,27.14,27.16,123200.0
2006-12-04 15:00:00,27.16,27.17,27.1,27.17,174000.0,27.16,27.17,27.1,27.17,174000.0
2006-12-04 15:30:00,27.17,27.28,27.17,27.25,244800.0,27.17,27.28,27.17,27.25,244800.0
2006-12-05 09:30:00,27.13,27.13,26.77,26.79,519000.0,27.13,27.13,26.77,26.79,519000.0
2006-12-05 10:00:00,26.79,26.88,26.7,26.75,142600.0,26.79,26.88,26.7,26.75,142600.0
2006-12-05 10:30:00,26.75,26.81,26.72,26.74,176400.0,26.75,26.81,26.72,26.74,176400.0
2006-12-05 11:00:00,26.75,26.77,26.73,26.75,82200.0,26.75,26.77,26.73,26.75,82200.0
2006-12-05 11:30:00,26.75,26.77,26.73,26.73,92000.0,26.75,26.77,26.73,26.73,92000.0
2006-12-05 12:00:00,26.73,26.75,26.69,26.7,99200.0,26.73,26.75,26.69,26.7,99200.0
2006-12-05 12:30:00,26.7,26.71,26.63,26.64,64000.0,26.7,26.71,26.63,26.64,64000.0
2006-12-05 13:00:00,26.64,26.68,26.6,26.6,58600.0,26.64,26.68,26.6,26.6,58600.0
2006-12-05 13:30:00,26.61,26.66,26.57,26.58,66400.0,26.61,26.66,26.57,26.58,66400.0
2006-12-05 14:00:00,26.57,26.6,26.5,26.58,120000.0,26.57,26.6,26.5,26.58,120000.0
2006-12-05 14:30:00,26.58,26.59,26.52,26.53,104000.0,26.58,26.59,26.52,26.53,104000.0
2006-12-05 15:00:00,26.52,26.68,26.5,26.68,132400.0,26.52,26.68,26.5,26.68,132400.0
2006-12-05 15:30:00,26.68,26.88,26.65,26.88,416200.0,26.68,26.88,26.65,26.88,416200.0
2006-12-06 09:30:00,26.85,27.18,26.83,27.17,126000.0,26.85,27.18,26.83,27.17,126000.0
2006-12-06 10:00:00,27.17,27.36,27.13,27.35,124000.0,27.17,27.36,27.13,27.35,124000.0
2006-12-06 10:30:00,27.35,27.46,27.34,27.39,142200.0,27.35,27.46,27.34,27.39,142200.0
2006-12-06 11:00:00,27.4,27.44,27.35,27.43,103800.0,27.4,27.44,27.35,27.43,103800.0
2006-12-06 11:30:00,27.43,27.49,27.41,27.47,121200.0,27.43,27.49,27.41,27.47,121200.0
2006-12-06 12:00:00,27.48,27.61,27.47,27.55,203200.0,27.48,27.61,27.47,27.55,203200.0
2006-12-06 12:30:00,27.55,27.7,27.53,27.68,142600.0,27.55,27.7,27.53,27.68,142600.0
2006-12-06 13:00:00,27.69,27.72,27.66,27.68,73600.0,27.69,27.72,27.66,27.68,73600.0
2006-12-06 13:30:00,27.68,27.72,27.57,27.61,176600.0,27.68,27.72,27.57,27.61,176600.0
2006-12-06 14:00:00,27.61,27.74,27.59,27.72,146400.0,27.61,27.74,27.59,27.72,146400.0
2006-12-06 14:30:00,27.73,27.77,27.71,27.77,124600.0,27.73,27.77,27.71,27.77,124600.0
2006-12-06 15:00:00,27.77,27.77,27.56,27.62,142800.0,27.77,27.77,27.56,27.62,142800.0
2006-12-06 15:30:00,27.61,27.74,27.6,27.72,275000.0,27.61,27.74,27.6,27.72,275000.0
2006-12-07 09:30:00,27.95,28.14,27.92,28.12,219800.0,27.95,28.14,27.92,28.12,219800.0
2006-12-07 10:00:00,28.11,28.74,28.11,28.67,575600.0,28.11,28.74,28.11,28.67,575600.0
2006-12-07 10:30:00,28.65,28.71,28.32,28.43,217000.0,28.65,28.71,28.32,28.43,217000.0
2006-12-07 11:00:00,28.43,28.44,28.27,28.4,344400.0,28.43,28.44,28.27,28.4,344400.0
2006-12-07 11:30:00,28.4,28.4,28.31,28.36,97200.0,28.4,28.4,28.31,28.36,97200.0
2006-12-07 12:00:00,28.38,28.39,28.27,28.28,162600.0,28.38,28.39,28.27,28.28,162600.0
2006-12-07 12:30:00,28.28,28.29,28.21,28.22,81000.0,28.28,28.29,28.21,28.22,81000.0
2006-12-07 13:00:00,28.22,28.24,28.15,28.18,70000.0,28.22,28.24,28.15,28.18,70000.0
2006-12-07 13:30:00,28.18,28.18,28.02,28.04,75000.0,28.18,28.18,28.02,28.04,75000.0
2006-12-07 14:00:00,28.04,28.05,27.9,27.9,80000.0,28.04,28.05,27.9,27.9,80000.0
2006-12-07 14:30:00,27.91,27.91,27.73,27.81,99200.0,27.91,27.91,27.73,27.81,99200.0
2006-12-07 15:00:00,27.81,27.83,27.68,27.73,156000.0,27.81,27.83,27.68,27.73,156000.0
2006-12-07 15:30:00,27.73,27.8,27.69,27.8,169000.0,27.73,27.8,27.69,27.8,169000.0
2006-12-08 09:30:00,28.0,28.13,27.67,27.7,190200.0,28.0,28.13,27.67,27.7,190200.0
2006-12-08 10:00:00,27.71,27.93,27.67,27.93,118200.0,27.71,27.93,27.67,27.93,118200.0
2006-12-08 10:30:00,27.93,27.96,27.86,27.89,120000.0,27.93,27.96,27.86,27.89,120000.0
2006-12-08 11:00:00,27.87,27.91,27.81,27.89,54000.0,27.87,27.91,27.81,27.89,54000.0
2006-12-08 11:30:00,27.89,27.96,27.84,27.9,52200.0,27.89,27.96,27.84,27.9,52200.0
2006-12-08 12:00:00,27.91,27.95,27.84,27.85,30600.0,27.91,27.95,27.84,27.85,30600.0
2006-12-08 12:30:00,27.84,27.9,27.8,27.9,55600.0,27.84,27.9,27.8,27.9,55600.0
2006-12-08 13:00:00,27.9,27.91,27.87,27.89,138800.0,27.9,27.91,27.87,27.89,138800.0
2006-12-08 13:30:00,27.89,27.93,27.89,27.93,37000.0,27.89,27.93,27.89,27.93,37000.0
2006-12-08 14:00:00,27.91,27.92,27.9,27.9,32200.0,27.91,27.92,27.9,27.9,32200.0
2006-12-08 14:30:00,27.9,27.94,27.89,27.92,70000.0,27.9,27.94,27.89,27.92,70000.0
2006-12-08 15:00:00,27.93,27.93,27.88,27.92,162200.0,27.93,27.93,27.88,27.92,162200.0
2006-12-08 15:30:00,27.92,27.97,27.9,27.96,111400.0,27.92,27.97,27.9,27.96,111400.0
2006-12-11 09:30:00,28.11,28.11,27.88,28.0,89200.0,28.11,28.11,27.88,28.0,89200.0
2006-12-11 10:00:00,28.0,28.16,27.98,28.04,103600.0,28.0,28.16,27.98,28.04,103600.0
2006-12-11 10:30:00,28.04,28.18,28.03,28.09,138800.0,28.04,28.18,28.03,28.09,138800.0
2006-12-11 11:00:00,28.08,28.13,28.08,28.09,86800.0,28.08,28.13,28.08,28.09,86800.0
2006-12-11 11:30:00,28.09,28.11,28.0,28.11,83800.0,28.09,28.11,28.0,28.11,83800.0
2006-12-11 12:00:00,28.11,28.13,28.04,28.11,82000.0,28.11,28.13,28.04,28.11,82000.0
2006-12-11 12:30:00,28.11,28.18,28.11,28.15,145600.0,28.11,28.18,28.11,28.15,145600.0
2006-12-11 13:00:00,28.16,28.22,28.15,28.2,131000.0,28.16,28.22,28.15,28.2,131000.0
2006-12-11 13:30:00,28.2,28.23,28.16,28.17,59200.0,28.2,28.23,28.16,28.17,59200.0
2006-12-11 14:00:00,28.17,28.17,28.0,28.01,110600.0,28.17,28.17,28.0,28.01,110600.0
2006-12-11 14:30:00,28.01,28.04,27.92,28.02,134200.0,28.01,28.04,27.92,28.02,134200.0
2006-12-11 15:00:00,28.01,28.04,27.98,28.0,86200.0,28.01,28.04,27.98,28.0,86200.0
2006-12-11 15:30:00,28.01,28.03,27.95,28.02,192000.0,28.01,28.03,27.95,28.02,192000.0
2006-12-12 09:30:00,27.88,28.13,27.88,28.0,46200.0,27.88,28.13,27.88,28.0,46200.0
2006-12-12 10:00:00,28.0,28.13,28.0,28.09,80400.0,28.0,28.13,28.0,28.09,80400.0
2006-12-12 10:30:00,28.07,28.11,28.04,28.04,25000.0,28.07,28.11,28.04,28.04,25000.0
2006-12-12 11:00:00,28.05,28.09,28.02,28.02,27400.0,28.05,28.09,28.02,28.02,27400.0
2006-12-12 11:30:00,28.03,28.03,27.96,27.96,37000.0,28.03,28.03,27.96,27.96,37000.0
2006-12-12 12:00:00,27.95,27.96,27.84,27.85,44800.0,27.95,27.96,27.84,27.85,44800.0
2006-12-12 12:30:00,27.84,27.88,27.81,27.82,27400.0,27.84,27.88,27.81,27.82,27400.0
2006-12-12 13:00:00,27.83,27.83,27.77,27.8,36200.0,27.83,27.83,27.77,27.8,36200.0
2006-12-12 13:30:00,27.8,27.84,27.79,27.84,37000.0,27.8,27.84,27.79,27.84,37000.0
2006-12-12 14:00:00,27.83,27.85,27.75,27.82,93000.0,27.83,27.85,27.75,27.82,93000.0
2006-12-12 14:30:00,27.82,27.85,27.72,27.78,140000.0,27.82,27.85,27.72,27.78,140000.0
2006-12-12 15:00:00,27.77,27.85,27.75,27.85,68200.0,27.77,27.85,27.75,27.85,68200.0
2006-12-12 15:30:00,27.85,27.86,27.8,27.86,91400.0,27.85,27.86,27.8,27.86,91400.0
2006-12-13 09:30:00,28.0,28.11,27.86,27.88,76400.0,28.0,28.11,27.86,27.88,76400.0
2006-12-13 10:00:00,27.9,27.92,27.83,27.86,46000.0,27.9,27.92,27.83,27.86,46000.0
2006-12-13 10:30:00,27.85,27.86,27.73,27.85,52600.0,27.85,27.86,27.73,27.85,52600.0
2006-12-13 11:00:00,27.85,27.89,27.83,27.86,28600.0,27.85,27.89,27.83,27.86,28600.0
2006-12-13 11:30:00,27.86,27.86,27.75,27.75,33400.0,27.86,27.86,27.75,27.75,33400.0
2006-12-13 12:00:00,27.76,27.82,27.74,27.79,33200.0,27.76,27.82,27.74,27.79,33200.0
2006-12-13 12:30:00,27.79,27.83,27.74,27.79,23600.0,27.79,27.83,27.74,27.79,23600.0
2006-12-13 13:00:00,27.79,27.81,27.75,27.8,24800.0,27.79,27.81,27.75,27.8,24800.0
2006-12-13 13:30:00,27.8,27.83,27.75,27.8,57600.0,27.8,27.83,27.75,27.8,57600.0
2006-12-13 14:00:00,27.8,27.9,27.8,27.83,36800.0,27.8,27.9,27.8,27.83,36800.0
2006-12-13 14:30:00,27.83,27.83,27.73,27.73,44000.0,27.83,27.83,27.73,27.73,44000.0
2006-12-13 15:00:00,27.73,27.75,27.7,27.75,60800.0,27.73,27.75,27.7,27.75,60800.0
2006-12-13 15:30:00,27.74,27.78,27.68,27.74,64800.0,27.74,27.78,27.68,27.74,64800.0
2006-12-14 09:30:00,27.7,27.75,27.55,27.73,81800.0,27.7,27.75,27.55,27.73,81800.0
2006-12-14 10:00:00,27.73,27.79,27.68,27.7,125800.0,27.73,27.79,27.68,27.7,125800.0
2006-12-14 10:30:00,27.7,27.72,27.59,27.6,43200.0,27.7,27.72,27.59,27.6,43200.0
2006-12-14 11:00:00,27.6,27.63,27.55,27.58,36000.0,27.6,27.63,27.55,27.58,36000.0
2006-12-14 11:30:00,27.57,27.61,27.56,27.6,46600.0,27.57,27.61,27.56,27.6,46600.0
2006-12-14 12:00:00,27.59,27.61,27.59,27.61,56200.0,27.59,27.61,27.59,27.61,56200.0
2006-12-14 12:30:00,27.6,27.64,27.59,27.61,83600.0,27.6,27.64,27.59,27.61,83600.0
2006-12-14 13:00:00,27.6,27.61,27.59,27.6,57000.0,27.6,27.61,27.59,27.6,57000.0
2006-12-14 13:30:00,27.6,27.61,27.59,27.59,67200.0,27.6,27.61,27.59,27.59,67200.0
2006-12-14 14:00:00,27.6,27.71,27.59,27.66,102200.0,27.6,27.71,27.59,27.66,102200.0
2006-12-14 14:30:00,27.66,27.68,27.6,27.64,118600.0,27.66,27.68,27.6,27.64,118600.0
2006-12-14 15:00:00,27.64,27.65,27.6,27.64,114000.0,27.64,27.65,27.6,27.64,114000.0
2006-12-14 15:30:00,27.65,27.72,27.63,27.72,155200.0,27.65,27.72,27.63,27.72,155200.0
2006-12-15 09:30:00,27.79,27.79,27.54,27.65,80400.0,27.79,27.79,27.54,27.65,80400.0
2006-12-15 10:00:00,27.62,27.68,27.52,27.64,67000.0,27.62,27.68,27.52,27.64,67000.0
2006-12-15 10:30:00,27.65,27.68,27.63,27.66,40600.0,27.65,27.68,27.63,27.66,40600.0
2006-12-15 11:00:00,27.66,27.66,27.61,27.61,84200.0,27.66,27.66,27.61,27.61,84200.0
2006-12-15 11:30:00,27.61,27.63,27.48,27.5,94200.0,27.61,27.63,27.48,27.5,94200.0
2006-12-15 12:00:00,27.5,27.52,27.48,27.49,25000.0,27.5,27.52,27.48,27.49,25000.0
2006-12-15 12:30:00,27.48,27.5,27.46,27.5,34200.0,27.48,27.5,27.46,27.5,34200.0
2006-12-15 13:00:00,27.5,27.5,27.44,27.45,23200.0,27.5,27.5,27.44,27.45,23200.0
2006-12-15 13:30:00,27.45,27.48,27.45,27.46,18400.0,27.45,27.48,27.45,27.46,18400.0
2006-12-15 14:00:00,27.47,27.58,27.46,27.55,37400.0,27.47,27.58,27.46,27.55,37400.0
2006-12-15 14:30:00,27.55,27.58,27.52,27.55,30800.0,27.55,27.58,27.52,27.55,30800.0
2006-12-15 15:00:00,27.54,27.59,27.53,27.54,54400.0,27.54,27.59,27.53,27.54,54400.0
2006-12-15 15:30:00,27.55,27.56,27.38,27.4,150000.0,27.55,27.56,27.38,27.4,150000.0
2006-12-18 09:30:00,27.32,27.57,27.25,27.46,71000.0,27.32,27.57,27.25,27.46,71000.0
2006-12-18 10:00:00,27.46,27.52,27.43,27.48,27800.0,27.46,27.52,27.43,27.48,27800.0
2006-12-18 10:30:00,27.52,27.53,27.45,27.53,32000.0,27.52,27.53,27.45,27.53,32000.0
2006-12-18 11:00:00,27.54,27.62,27.52,27.61,59000.0,27.54,27.62,27.52,27.61,59000.0
2006-12-18 11:30:00,27.61,27.64,27.61,27.62,23400.0,27.61,27.64,27.61,27.62,23400.0
2006-12-18 12:00:00,27.61,27.61,27.51,27.56,40000.0,27.61,27.61,27.51,27.56,40000.0
2006-12-18 12:30:00,27.56,27.67,27.56,27.67,28800.0,27.56,27.67,27.56,27.67,28800.0
2006-12-18 13:00:00,27.66,27.7,27.66,27.68,43600.0,27.66,27.7,27.66,27.68,43600.0
2006-12-18 13:30:00,27.68,27.74,27.68,27.72,36200.0,27.68,27.74,27.68,27.72,36200.0
2006-12-18 14:00:00,27.74,27.75,27.72,27.75,60200.0,27.74,27.75,27.72,27.75,60200.0
2006-12-18 14:30:00,27.75,27.78,27.6,27.6,66200.0,27.75,27.78,27.6,27.6,66200.0
2006-12-18 15:00:00,27.6,27.71,27.6,27.7,83800.0,27.6,27.71,27.6,27.7,83800.0
2006-12-18 15:30:00,27.7,27.76,27.7,27.75,161800.0,27.7,27.76,27.7,27.75,161800.0
2006-12-19 09:30:00,27.65,27.73,27.47,27.52,45600.0,27.65,27.73,27.47,27.52,45600.0
2006-12-19 10:00:00,27.52,27.55,27.48,27.49,31400.0,27.52,27.55,27.48,27.49,31400.0
2006-12-19 10:30:00,27.5,27.57,27.49,27.57,19800.0,27.5,27.57,27.49,27.57,19800.0
2006-12-19 11:00:00,27.55,27.58,27.5,27.5,16000.0,27.55,27.58,27.5,27.5,16000.0
2006-12-19 11:30:00,27.5,27.52,27.49,27.5,17000.0,27.5,27.52,27.49,27.5,17000.0
2006-12-19 12:00:00,27.48,27.57,27.48,27.51,79800.0,27.48,27.57,27.48,27.51,79800.0
2006-12-19 12:30:00,27.51,27.57,27.5,27.53,37600.0,27.51,27.57,27.5,27.53,37600.0
2006-12-19 13:00:00,27.52,27.59,27.5,27.59,25200.0,27.52,27.59,27.5,27.59,25200.0
2006-12-19 13:30:00,27.56,27.63,27.54,27.57,34600.0,27.56,27.63,27.54,27.57,34600.0
2006-12-19 14:00:00,27.57,27.63,27.55,27.62,62800.0,27.57,27.63,27.55,27.62,62800.0
2006-12-19 14:30:00,27.62,27.64,27.59,27.61,55200.0,27.62,27.64,27.59,27.61,55200.0
2006-12-19 15:00:00,27.61,27.65,27.56,27.56,130000.0,27.61,27.65,27.56,27.56,130000.0
2006-12-19 15:30:00,27.56,27.56,27.48,27.55,113200.0,27.56,27.56,27.48,27.55,113200.0
2006-12-20 09:30:00,27.48,27.62,27.31,27.59,22600.0,27.48,27.62,27.31,27.59,22600.0
2006-12-20 10:00:00,27.59,27.67,27.55,27.61,68400.0,27.59,27.67,27.55,27.61,68400.0
2006-12-20 10:30:00,27.61,27.66,27.55,27.66,52800.0,27.61,27.66,27.55,27.66,52800.0
2006-12-20 11:00:00,27.66,27.73,27.64,27.69,220400.0,27.66,27.73,27.64,27.69,220400.0
2006-12-20 11:30:00,27.7,27.78,27.7,27.77,40000.0,27.7,27.78,27.7,27.77,40000.0
2006-12-20 12:00:00,27.75,27.78,27.74,27.74,24200.0,27.75,27.78,27.74,27.74,24200.0
2006-12-20 12:30:00,27.76,27.77,27.73,27.75,31000.0,27.76,27.77,27.73,27.75,31000.0
2006-12-20 13:00:00,27.75,27.76,27.67,27.68,23600.0,27.75,27.76,27.67,27.68,23600.0
2006-12-20 13:30:00,27.68,27.7,27.64,27.68,24600.0,27.68,27.7,27.64,27.68,24600.0
2006-12-20 14:00:00,27.68,27.7,27.64,27.69,57400.0,27.68,27.7,27.64,27.69,57400.0
2006-12-20 14:30:00,27.69,27.81,27.68,27.78,179200.0,27.69,27.81,27.68,27.78,179200.0
2006-12-20 15:00:00,27.77,27.82,27.75,27.79,102400.0,27.77,27.82,27.75,27.79,102400.0
2006-12-20 15:30:00,27.79,27.85,27.75,27.79,180400.0,27.79,27.85,27.75,27.79,180400.0
2006-12-21 09:30:00,27.78,28.07,27.76,28.05,89600.0,27.78,28.07,27.76,28.05,89600.0
2006-12-21 10:00:00,28.06,28.09,28.02,28.09,39000.0,28.06,28.09,28.02,28.09,39000.0
2006-12-21 10:30:00,28.06,28.12,28.02,28.05,32200.0,28.06,28.12,28.02,28.05,32200.0
2006-12-21 11:00:00,28.03,28.04,28.0,28.03,33800.0,28.03,28.04,28.0,28.03,33800.0
2006-12-21 11:30:00,28.01,28.02,27.9,27.91,35400.0,28.01,28.02,27.9,27.91,35400.0
2006-12-21 12:00:00,27.9,28.1,27.89,28.1,48200.0,27.9,28.1,27.89,28.1,48200.0
2006-12-21 12:30:00,28.11,28.14,28.07,28.13,37600.0,28.11,28.14,28.07,28.13,37600.0
2006-12-21 13:00:00,28.11,28.17,28.07,28.17,43400.0,28.11,28.17,28.07,28.17,43400.0
2006-12-21 13:30:00,28.17,28.18,28.08,28.08,35400.0,28.17,28.18,28.08,28.08,35400.0
2006-12-21 14:00:00,28.08,28.13,28.07,28.1,46000.0,28.08,28.13,28.07,28.1,46000.0
2006-12-21 14:30:00,28.1,28.15,28.1,28.13,46400.0,28.1,28.15,28.1,28.13,46400.0
2006-12-21 15:00:00,28.13,28.13,28.06,28.09,58400.0,28.13,28.13,28.06,28.09,58400.0
2006-12-21 15:30:00,28.09,28.15,28.08,28.11,61600.0,28.09,28.15,28.08,28.11,61600.0
2006-12-22 09:30:00,28.05,28.18,27.99,28.05,88400.0,28.05,28.18,27.99,28.05,88400.0
2006-12-22 10:00:00,28.05,28.21,28.04,28.11,91200.0,28.05,28.21,28.04,28.11,91200.0
2006-12-22 10:30:00,28.1,28.18,28.1,28.14,82200.0,28.1,28.18,28.1,28.14,82200.0
2006-12-22 11:00:00,28.13,28.15,28.12,28.12,72000.0,28.13,28.15,28.12,28.12,72000.0
2006-12-22 11:30:00,28.12,28.2,28.12,28.15,70800.0,28.12,28.2,28.12,28.15,70800.0
2006-12-22 12:00:00,28.13,28.18,28.13,28.17,53400.0,28.13,28.18,28.13,28.17,53400.0
2006-12-22 12:30:00,28.16,28.19,28.14,28.17,66600.0,28.16,28.19,28.14,28.17,66600.0
2006-12-22 13:00:00,28.17,28.2,28.12,28.15,64800.0,28.17,28.2,28.12,28.15,64800.0
2006-12-22 13:30:00,28.15,28.18,28.13,28.18,36000.0,28.15,28.18,28.13,28.18,36000.0
2006-12-22 14:00:00,28.18,28.21,28.16,28.16,52600.0,28.18,28.21,28.16,28.16,52600.0
2006-12-22 14:30:00,28.16,28.2,28.16,28.18,38400.0,28.16,28.2,28.16,28.18,38400.0
2006-12-22 15:00:00,28.18,28.22,28.17,28.18,55200.0,28.18,28.22,28.17,28.18,55200.0
2006-12-22 15:30:00,28.18,28.25,28.14,28.19,149400.0,28.18,28.25,28.14,28.19,149400.0
2006-12-26 09:30:00,28.11,28.33,28.08,28.28,65800.0,28.11,28.33,28.08,28.28,65800.0
2006-12-26 10:00:00,28.31,28.38,28.31,28.35,47400.0,28.31,28.38,28.31,28.35,47400.0
2006-12-26 10:30:00,28.35,28.35,28.25,28.28,53600.0,28.35,28.35,28.25,28.28,53600.0
2006-12-26 11:00:00,28.28,28.3,28.23,28.23,30800.0,28.28,28.3,28.23,28.23,30800.0
2006-12-26 11:30:00,28.23,28.29,28.22,28.28,41600.0,28.23,28.29,28.22,28.28,41600.0
2006-12-26 12:00:00,28.29,28.29,28.25,28.28,27200.0,28.29,28.29,28.25,28.28,27200.0
2006-12-26 12:30:00,28.27,28.3,28.25,28.27,26200.0,28.27,28.3,28.25,28.27,26200.0
2006-12-26 13:00:00,28.26,28.3,28.25,28.3,27600.0,28.26,28.3,28.25,28.3,27600.0
2006-12-26 13:30:00,28.29,28.34,28.26,28.32,30000.0,28.29,28.34,28.26,28.32,30000.0
2006-12-26 14:00:00,28.33,28.33,28.27,28.28,36400.0,28.33,28.33,28.27,28.28,36400.0
2006-12-26 14:30:00,28.28,28.31,28.27,28.29,37400.0,28.28,28.31,28.27,28.29,37400.0
2006-12-26 15:00:00,28.28,28.29,28.25,28.27,41000.0,28.28,28.29,28.25,28.27,41000.0
2006-12-26 15:30:00,28.27,28.33,28.27,28.32,56200.0,28.27,28.33,28.27,28.32,56200.0
2006-12-27 09:30:00,28.5,28.5,28.3,28.32,74800.0,28.5,28.5,28.3,28.32,74800.0
2006-12-27 10:00:00,28.31,28.41,28.31,28.38,56200.0,28.31,28.41,28.31,28.38,56200.0
2006-12-27 10:30:00,28.4,28.45,28.37,28.43,25600.0,28.4,28.45,28.37,28.43,25600.0
2006-12-27 11:00:00,28.43,28.45,28.43,28.43,36600.0,28.43,28.45,28.43,28.43,36600.0
2006-12-27 11:30:00,28.43,28.45,28.36,28.39,70000.0,28.43,28.45,28.36,28.39,70000.0
2006-12-27 12:00:00,28.39,28.39,28.31,28.32,68000.0,28.39,28.39,28.31,28.32,68000.0
2006-12-27 12:30:00,28.33,28.33,28.26,28.27,37200.0,28.33,28.33,28.26,28.27,37200.0
2006-12-27 13:00:00,28.27,28.29,28.25,28.27,40400.0,28.27,28.29,28.25,28.27,40400.0
2006-12-27 13:30:00,28.28,28.3,28.26,28.26,24800.0,28.28,28.3,28.26,28.26,24800.0
2006-12-27 14:00:00,28.27,28.4,28.27,28.34,46000.0,28.27,28.4,28.27,28.34,46000.0
2006-12-27 14:30:00,28.34,28.41,28.34,28.41,31200.0,28.34,28.41,28.34,28.41,31200.0
2006-12-27 15:00:00,28.4,28.4,28.32,28.33,63400.0,28.4,28.4,28.32,28.33,63400.0
2006-12-27 15:30:00,28.33,28.38,28.33,28.38,70400.0,28.33,28.38,28.33,28.38,70400.0
2006-12-28 09:30:00,28.34,28.39,28.33,28.34,18000.0,28.34,28.39,28.33,28.34,18000.0
2006-12-28 10:00:00,28.34,28.44,28.33,28.43,38000.0,28.34,28.44,28.33,28.43,38000.0
2006-12-28 10:30:00,28.42,28.45,28.4,28.43,33000.0,28.42,28.45,28.4,28.43,33000.0
2006-12-28 11:00:00,28.42,28.43,28.4,28.43,18600.0,28.42,28.43,28.4,28.43,18600.0
2006-12-28 11:30:00,28.43,28.45,28.42,28.45,25800.0,28.43,28.45,28.42,28.45,25800.0
2006-12-28 12:00:00,28.46,28.49,28.43,28.44,72800.0,28.46,28.49,28.43,28.44,72800.0
2006-12-28 12:30:00,28.45,28.45,28.36,28.36,27000.0,28.45,28.45,28.36,28.36,27000.0
2006-12-28 13:00:00,28.36,28.39,28.34,28.36,25200.0,28.36,28.39,28.34,28.36,25200.0
2006-12-28 13:30:00,28.35,28.39,28.34,28.36,18600.0,28.35,28.39,28.34,28.36,18600.0
2006-12-28 14:00:00,28.36,28.38,28.33,28.36,26000.0,28.36,28.38,28.33,28.36,26000.0
2006-12-28 14:30:00,28.36,28.36,28.3,28.34,76000.0,28.36,28.36,28.3,28.34,76000.0
2006-12-28 15:00:00,28.34,28.37,28.33,28.34,18800.0,28.34,28.37,28.33,28.34,18800.0
2006-12-28 15:30:00,28.35,28.38,28.32,28.36,43400.0,28.35,28.38,28.32,28.36,43400.0
2006-12-29 09:30:00,28.25,28.38,28.23,28.34,45600.0,28.25,28.38,28.23,28.34,45600.0
2006-12-29 10:00:00,28.35,28.35,28.32,28.34,31000.0,28.35,28.35,28.32,28.34,31000.0
2006-12-29 10:30:00,28.32,28.35,28.32,28.33,14800.0,28.32,28.35,28.32,28.33,14800.0
2006-12-29 11:00:00,28.34,28.38,28.33,28.38,21000.0,28.34,28.38,28.33,28.38,21000.0
2006-12-29 11:30:00,28.36,28.39,28.33,28.39,11200.0,28.36,28.39,28.33,28.39,11200.0
2006-12-29 12:00:00,28.36,28.41,28.36,28.41,20200.0,28.36,28.41,28.36,28.41,20200.0
2006-12-29 12:30:00,28.4,28.4,28.39,28.4,6400.0,28.4,28.4,28.39,28.4,6400.0
2006-12-29 13:00:00,28.39,28.41,28.38,28.38,23600.0,28.39,28.41,28.38,28.38,23600.0
2006-12-29 13:30:00,28.38,28.42,28.38,28.38,23200.0,28.38,28.42,28.38,28.38,23200.0
2006-12-29 14:00:00,28.38,28.4,28.38,28.39,30200.0,28.38,28.4,28.38,28.39,30200.0
2006-12-29 14:30:00,28.39,28.39,28.31,28.34,68400.0,28.39,28.39,28.31,28.34,68400.0
2006-12-29 15:00:00,28.34,28.39,28.33,28.38,70200.0,28.34,28.39,28.33,28.38,70200.0
2006-12-29 15:30:00,28.38,28.43,28.36,28.41,133000.0,28.38,28.43,28.36,28.41,133000.0
2007-01-03 09:30:00,28.35,28.55,28.11,28.23,196400.0,28.35,28.55,28.11,28.23,196400.0
2007-01-03 10:00:00,28.23,28.34,28.15,28.23,86200.0,28.23,28.34,28.15,28.23,86200.0
2007-01-03 10:30:00,28.23,28.33,28.22,28.25,71800.0,28.23,28.33,28.22,28.25,71800.0
2007-01-03 11:00:00,28.25,28.3,28.22,28.22,39200.0,28.25,28.3,28.22,28.22,39200.0
2007-01-03 11:30:00,28.23,28.24,28.1,28.11,57800.0,28.23,28.24,28.1,28.11,57800.0
2007-01-03 12:00:00,28.1,28.11,28.03,28.04,63400.0,28.1,28.11,28.03,28.04,63400.0
2007-01-03 12:30:00,28.04,28.05,27.99,28.0,51800.0,28.04,28.05,27.99,28.0,51800.0
2007-01-03 13:00:00,28.0,28.02,27.88,27.89,50400.0,28.0,28.02,27.88,27.89,50400.0
2007-01-03 13:30:00,27.89,28.44,27.88,28.03,138400.0,27.89,28.44,27.88,28.03,138400.0
2007-01-03 14:00:00,28.02,28.04,27.84,27.84,70200.0,28.02,28.04,27.84,27.84,70200.0
2007-01-03 14:30:00,27.84,27.89,27.65,27.65,116600.0,27.84,27.89,27.65,27.65,116600.0
2007-01-03 15:00:00,27.65,27.79,27.64,27.75,104200.0,27.65,27.79,27.64,27.75,104200.0
2007-01-03 15:30:00,27.76,27.85,27.63,27.7,271400.0,27.76,27.85,27.63,27.7,271400.0
2007-01-04 09:30:00,27.72,27.88,27.5,27.75,80600.0,27.72,27.88,27.5,27.75,80600.0
2007-01-04 10:00:00,27.75,27.81,27.66,27.66,69400.0,27.75,27.81,27.66,27.66,69400.0
2007-01-04 10:30:00,27.64,27.77,27.63,27.74,58000.0,27.64,27.77,27.63,27.74,58000.0
2007-01-04 11:00:00,27.73,27.74,27.64,27.67,33400.0,27.73,27.74,27.64,27.67,33400.0
2007-01-04 11:30:00,27.67,27.75,27.66,27.72,33800.0,27.67,27.75,27.66,27.72,33800.0
2007-01-04 12:00:00,27.73,27.73,27.63,27.63,66200.0,27.73,27.73,27.63,27.63,66200.0
2007-01-04 12:30:00,27.61,27.66,27.61,27.63,66600.0,27.61,27.66,27.61,27.63,66600.0
2007-01-04 13:00:00,27.63,27.64,27.6,27.63,32200.0,27.63,27.64,27.6,27.63,32200.0
2007-01-04 13:30:00,27.63,27.66,27.6,27.62,56200.0,27.63,27.66,27.6,27.62,56200.0
2007-01-04 14:00:00,27.62,27.67,27.61,27.64,95400.0,27.62,27.67,27.61,27.64,95400.0
2007-01-04 14:30:00,27.64,27.85,27.64,27.79,136400.0,27.64,27.85,27.64,27.79,136400.0
2007-01-04 15:00:00,27.79,27.8,27.72,27.77,84800.0,27.79,27.8,27.72,27.77,84800.0
2007-01-04 15:30:00,27.77,27.77,27.68,27.74,64200.0,27.77,27.77,27.68,27.74,64200.0
2007-01-05 09:30:00,27.5,27.61,27.42,27.48,68400.0,27.5,27.61,27.42,27.48,68400.0
2007-01-05 10:00:00,27.49,27.62,27.46,27.49,86800.0,27.49,27.62,27.46,27.49,86800.0
2007-01-05 10:30:00,27.48,27.56,27.37,27.37,62200.0,27.48,27.56,27.37,27.37,62200.0
2007-01-05 11:00:00,27.36,27.41,27.31,27.4,60000.0,27.36,27.41,27.31,27.4,60000.0
2007-01-05 11:30:00,27.4,27.46,27.38,27.42,63600.0,27.4,27.46,27.38,27.42,63600.0
2007-01-05 12:00:00,27.42,27.45,27.4,27.42,30600.0,27.42,27.45,27.4,27.42,30600.0
2007-01-05 12:30:00,27.42,27.43,27.39,27.41,33400.0,27.42,27.43,27.39,27.41,33400.0
2007-01-05 13:00:00,27.41,27.41,27.36,27.36,43200.0,27.41,27.41,27.36,27.36,43200.0
2007-01-05 13:30:00,27.37,27.37,27.34,27.35,89200.0,27.37,27.37,27.34,27.35,89200.0
2007-01-05 14:00:00,27.35,27.36,27.23,27.23,106600.0,27.35,27.36,27.23,27.23,106600.0
2007-01-05 14:30:00,27.23,27.32,27.23,27.32,52000.0,27.23,27.32,27.23,27.32,52000.0
2007-01-05 15:00:00,27.33,27.36,27.33,27.36,76400.0,27.33,27.36,27.33,27.36,76400.0
2007-01-05 15:30:00,27.36,27.43,27.36,27.43,188400.0,27.36,27.43,27.36,27.43,188400.0
2007-01-08 09:30:00,27.4,27.41,27.0,27.08,137000.0,27.4,27.41,27.0,27.08,137000.0
2007-01-08 10:00:00,27.03,27.05,26.96,26.99,108600.0,27.03,27.05,26.96,26.99,108600.0
2007-01-08 10:30:00,26.99,27.14,26.99,27.12,70400.0,26.99,27.14,26.99,27.12,70400.0
2007-01-08 11:00:00,27.13,27.15,27.11,27.14,73800.0,27.13,27.15,27.11,27.14,73800.0
2007-01-08 11:30:00,27.12,27.14,27.1,27.12,27000.0,27.12,27.14,27.1,27.12,27000.0
2007-01-08 12:00:00,27.13,27.13,27.08,27.13,23800.0,27.13,27.13,27.08,27.13,23800.0
2007-01-08 12:30:00,27.11,27.13,27.11,27.12,19800.0,27.11,27.13,27.11,27.12,19800.0
2007-01-08 13:00:00,27.11,27.13,27.11,27.13,21200.0,27.11,27.13,27.11,27.13,21200.0
2007-01-08 13:30:00,27.11,27.2,27.1,27.18,88000.0,27.11,27.2,27.1,27.18,88000.0
2007-01-08 14:00:00,27.18,27.21,27.15,27.15,77400.0,27.18,27.21,27.15,27.15,77400.0
2007-01-08 14:30:00,27.13,27.28,27.1,27.27,77000.0,27.13,27.28,27.1,27.27,77000.0
2007-01-08 15:00:00,27.28,27.32,27.2,27.25,81400.0,27.28,27.32,27.2,27.25,81400.0
2007-01-08 15:30:00,27.25,27.27,27.22,27.27,181600.0,27.25,27.27,27.22,27.27,181600.0
2007-01-09 09:30:00,27.06,27.25,27.0,27.05,177000.0,27.06,27.25,27.0,27.05,177000.0
2007-01-09 10:00:00,27.05,27.08,26.9,26.96,195400.0,27.05,27.08,26.9,26.96,195400.0
2007-01-09 10:30:00,26.93,26.99,26.91,26.92,67000.0,26.93,26.99,26.91,26.92,67000.0
2007-01-09 11:00:00,26.92,26.92,26.77,26.77,88000.0,26.92,26.92,26.77,26.77,88000.0
2007-01-09 11:30:00,26.77,26.77,26.66,26.67,103800.0,26.77,26.77,26.66,26.67,103800.0
2007-01-09 12:00:00,26.65,26.65,26.41,26.46,134000.0,26.65,26.65,26.41,26.46,134000.0
2007-01-09 12:30:00,26.46,26.5,26.31,26.5,158800.0,26.46,26.5,26.31,26.5,158800.0
2007-01-09 13:00:00,26.5,26.63,26.49,26.51,135800.0,26.5,26.63,26.49,26.51,135800.0
2007-01-09 13:30:00,26.5,26.56,26.47,26.53,300000.0,26.5,26.56,26.47,26.53,300000.0
2007-01-09 14:00:00,26.53,26.55,26.45,26.54,355600.0,26.53,26.55,26.45,26.54,355600.0
2007-01-09 14:30:00,26.52,26.54,26.46,26.53,190200.0,26.52,26.54,26.46,26.53,190200.0
2007-01-09 15:00:00,26.53,26.63,26.53,26.55,185600.0,26.53,26.63,26.53,26.55,185600.0
2007-01-09 15:30:00,26.55,26.61,26.53,26.58,305000.0,26.55,26.61,26.53,26.58,305000.0
2007-01-10 09:30:00,26.45,26.5,26.38,26.48,155200.0,26.45,26.5,26.38,26.48,155200.0
2007-01-10 10:00:00,26.47,26.47,26.23,26.29,161400.0,26.47,26.47,26.23,26.29,161400.0
2007-01-10 10:30:00,26.27,26.29,26.14,26.2,153000.0,26.27,26.29,26.14,26.2,153000.0
2007-01-10 11:00:00,26.2,26.33,26.2,26.32,162200.0,26.2,26.33,26.2,26.32,162200.0
2007-01-10 11:30:00,26.32,26.32,26.24,26.3,102800.0,26.32,26.32,26.24,26.3,102800.0
2007-01-10 12:00:00,26.29,26.32,26.27,26.27,55400.0,26.29,26.32,26.27,26.27,55400.0
2007-01-10 12:30:00,26.26,26.27,26.18,26.24,76200.0,26.26,26.27,26.18,26.24,76200.0
2007-01-10 13:00:00,26.24,26.25,26.22,26.25,69800.0,26.24,26.25,26.22,26.25,69800.0
2007-01-10 13:30:00,26.25,26.28,26.22,26.25,219400.0,26.25,26.28,26.22,26.25,219400.0
2007-01-10 14:00:00,26.25,26.25,26.24,26.24,95400.0,26.25,26.25,26.24,26.24,95400.0
2007-01-10 14:30:00,26.23,26.25,26.23,26.25,202400.0,26.23,26.25,26.23,26.25,202400.0
2007-01-10 15:00:00,26.25,26.27,26.24,26.25,170200.0,26.25,26.27,26.24,26.25,170200.0
2007-01-10 15:30:00,26.25,26.25,26.16,26.17,485000.0,26.25,26.25,26.16,26.17,485000.0
2007-01-11 09:30:00,26.25,26.27,26.14,26.19,299800.0,26.25,26.27,26.14,26.19,299800.0
2007-01-11 10:00:00,26.19,26.25,26.18,26.24,197600.0,26.19,26.25,26.18,26.24,197600.0
2007-01-11 10:30:00,26.24,26.42,26.24,26.33,256200.0,26.24,26.42,26.24,26.33,256200.0
2007-01-11 11:00:00,26.34,26.39,26.31,26.35,111800.0,26.34,26.39,26.31,26.35,111800.0
2007-01-11 11:30:00,26.35,26.38,26.35,26.36,80800.0,26.35,26.38,26.35,26.36,80800.0
2007-01-11 12:00:00,26.36,26.38,26.35,26.35,145400.0,26.36,26.38,26.35,26.35,145400.0
2007-01-11 12:30:00,26.35,26.39,26.33,26.36,166000.0,26.35,26.39,26.33,26.36,166000.0
2007-01-11 13:00:00,26.36,26.39,26.36,26.36,202600.0,26.36,26.39,26.36,26.36,202600.0
2007-01-11 13:30:00,26.36,26.38,26.33,26.35,174000.0,26.36,26.38,26.33,26.35,174000.0
2007-01-11 14:00:00,26.35,26.36,26.34,26.35,194400.0,26.35,26.36,26.34,26.35,194400.0
2007-01-11 14:30:00,26.35,26.35,26.34,26.35,145400.0,26.35,26.35,26.34,26.35,145400.0
2007-01-11 15:00:00,26.35,26.36,26.34,26.35,387200.0,26.35,26.36,26.34,26.35,387200.0
2007-01-11 15:30:00,26.35,26.42,26.34,26.41,464200.0,26.35,26.42,26.34,26.41,464200.0
2007-01-12 09:30:00,26.4,26.61,26.38,26.61,169800.0,26.4,26.61,26.38,26.61,169800.0
2007-01-12 10:00:00,26.61,26.61,26.47,26.56,134600.0,26.61,26.61,26.47,26.56,134600.0
2007-01-12 10:30:00,26.55,26.65,26.52,26.64,123000.0,26.55,26.65,26.52,26.64,123000.0
2007-01-12 11:00:00,26.64,26.7,26.59,26.65,85200.0,26.64,26.7,26.59,26.65,85200.0
2007-01-12 11:30:00,26.65,26.8,26.63,26.8,142000.0,26.65,26.8,26.63,26.8,142000.0
2007-01-12 12:00:00,26.8,26.84,26.79,26.81,111600.0,26.8,26.84,26.79,26.81,111600.0
2007-01-12 12:30:00,26.8,26.81,26.72,26.75,43800.0,26.8,26.81,26.72,26.75,43800.0
2007-01-12 13:00:00,26.75,26.85,26.73,26.83,50200.0,26.75,26.85,26.73,26.83,50200.0
2007-01-12 13:30:00,26.84,26.86,26.82,26.85,29400.0,26.84,26.86,26.82,26.85,29400.0
2007-01-12 14:00:00,26.83,26.86,26.82,26.86,61600.0,26.83,26.86,26.82,26.86,61600.0
2007-01-12 14:30:00,26.86,26.88,26.77,26.81,83800.0,26.86,26.88,26.77,26.81,83800.0
2007-01-12 15:00:00,26.81,26.91,26.8,26.88,89400.0,26.81,26.91,26.8,26.88,89400.0
2007-01-12 15:30:00,26.89,26.95,26.87,26.93,201000.0,26.89,26.95,26.87,26.93,201000.0
2007-01-16 09:30:00,26.85,26.95,26.78,26.78,118600.0,26.85,26.95,26.78,26.78,118600.0
2007-01-16 10:00:00,26.8,26.89,26.75,26.75,111200.0,26.8,26.89,26.75,26.75,111200.0
2007-01-16 10:30:00,26.77,26.88,26.75,26.85,95000.0,26.77,26.88,26.75,26.85,95000.0
2007-01-16 11:00:00,26.85,26.85,26.75,26.75,30400.0,26.85,26.85,26.75,26.75,30400.0
2007-01-16 11:30:00,26.76,26.79,26.76,26.76,11000.0,26.76,26.79,26.76,26.76,11000.0
2007-01-16 12:00:00,26.78,26.79,26.7,26.74,26000.0,26.78,26.79,26.7,26.74,26000.0
2007-01-16 12:30:00,26.76,26.79,26.66,26.71,45600.0,26.76,26.79,26.66,26.71,45600.0
2007-01-16 13:00:00,26.71,26.77,26.7,26.75,98600.0,26.71,26.77,26.7,26.75,98600.0
2007-01-16 13:30:00,26.75,26.75,26.7,26.7,42200.0,26.75,26.75,26.7,26.7,42200.0
2007-01-16 14:00:00,26.71,26.77,26.7,26.75,97000.0,26.71,26.77,26.7,26.75,97000.0
2007-01-16 14:30:00,26.75,26.76,26.7,26.7,57600.0,26.75,26.76,26.7,26.7,57600.0
2007-01-16 15:00:00,26.7,26.72,26.66,26.66,50800.0,26.7,26.72,26.66,26.66,50800.0
2007-01-16 15:30:00,26.66,26.75,26.66,26.75,166200.0,26.66,26.75,26.66,26.75,166200.0
2007-01-17 09:30:00,26.75,26.75,26.61,26.69,68600.0,26.75,26.75,26.61,26.69,68600.0
2007-01-17 10:00:00,26.7,26.73,26.65,26.65,187800.0,26.7,26.73,26.65,26.65,187800.0
2007-01-17 10:30:00,26.65,26.7,26.62,26.65,80800.0,26.65,26.7,26.62,26.65,80800.0
2007-01-17 11:00:00,26.63,26.69,26.63,26.64,82600.0,26.63,26.69,26.63,26.64,82600.0
2007-01-17 11:30:00,26.64,26.68,26.53,26.66,289400.0,26.64,26.68,26.53,26.66,289400.0
2007-01-17 12:00:00,26.66,26.67,26.61,26.65,48000.0,26.66,26.67,26.61,26.65,48000.0
2007-01-17 12:30:00,26.65,26.75,26.64,26.72,79000.0,26.65,26.75,26.64,26.72,79000.0
2007-01-17 13:00:00,26.73,26.75,26.7,26.73,58600.0,26.73,26.75,26.7,26.73,58600.0
2007-01-17 13:30:00,26.73,26.73,26.59,26.59,63200.0,26.73,26.73,26.59,26.59,63200.0
2007-01-17 14:00:00,26.6,26.61,26.53,26.54,83400.0,26.6,26.61,26.53,26.54,83400.0
2007-01-17 14:30:00,26.54,26.54,26.48,26.49,115200.0,26.54,26.54,26.48,26.49,115200.0
2007-01-17 15:00:00,26.49,26.49,26.44,26.47,243800.0,26.49,26.49,26.44,26.47,243800.0
2007-01-17 15:30:00,26.47,26.61,26.47,26.5,515800.0,26.47,26.61,26.47,26.5,515800.0
2007-01-18 09:30:00,26.53,26.58,26.48,26.53,113200.0,26.53,26.58,26.48,26.53,113200.0
2007-01-18 10:00:00,26.52,26.57,26.5,26.57,70400.0,26.52,26.57,26.5,26.57,70400.0
2007-01-18 10:30:00,26.57,26.64,26.56,26.61,66800.0,26.57,26.64,26.56,26.61,66800.0
2007-01-18 11:00:00,26.61,26.64,26.58,26.63,47800.0,26.61,26.64,26.58,26.63,47800.0
2007-01-18 11:30:00,26.64,26.65,26.63,26.63,24200.0,26.64,26.65,26.63,26.63,24200.0
2007-01-18 12:00:00,26.64,26.67,26.6,26.63,50400.0,26.64,26.67,26.6,26.63,50400.0
2007-01-18 12:30:00,26.64,26.64,26.58,26.61,62200.0,26.64,26.64,26.58,26.61,62200.0
2007-01-18 13:00:00,26.61,26.61,26.58,26.58,21600.0,26.61,26.61,26.58,26.58,21600.0
2007-01-18 13:30:00,26.59,26.6,26.58,26.6,35400.0,26.59,26.6,26.58,26.6,35400.0
2007-01-18 14:00:00,26.6,26.61,26.58,26.61,41200.0,26.6,26.61,26.58,26.61,41200.0
2007-01-18 14:30:00,26.61,26.61,26.58,26.59,77200.0,26.61,26.61,26.58,26.59,77200.0
2007-01-18 15:00:00,26.58,26.58,26.53,26.54,57600.0,26.58,26.58,26.53,26.54,57600.0
2007-01-18 15:30:00,26.54,26.56,26.5,26.53,80800.0,26.54,26.56,26.5,26.53,80800.0
2007-01-19 09:30:00,26.52,26.55,26.5,26.5,49400.0,26.52,26.55,26.5,26.5,49400.0
2007-01-19 10:00:00,26.5,26.59,26.5,26.55,77600.0,26.5,26.59,26.5,26.55,77600.0
2007-01-19 10:30:00,26.56,26.6,26.53,26.56,110600.0,26.56,26.6,26.53,26.56,110600.0
2007-01-19 11:00:00,26.58,26.65,26.56,26.65,54200.0,26.58,26.65,26.56,26.65,54200.0
2007-01-19 11:30:00,26.65,26.66,26.61,26.64,59000.0,26.65,26.66,26.61,26.64,59000.0
2007-01-19 12:00:00,26.64,26.67,26.62,26.64,99400.0,26.64,26.67,26.62,26.64,99400.0
2007-01-19 12:30:00,26.65,26.72,26.62,26.67,110000.0,26.65,26.72,26.62,26.67,110000.0
2007-01-19 13:00:00,26.55,26.7,26.55,26.68,13800.0,26.55,26.7,26.55,26.68,13800.0
2007-01-19 13:30:00,26.68,26.72,26.66,26.69,28600.0,26.68,26.72,26.66,26.69,28600.0
2007-01-19 14:00:00,26.68,26.71,26.67,26.7,112600.0,26.68,26.71,26.67,26.7,112600.0
2007-01-19 14:30:00,26.71,26.74,26.68,26.74,50600.0,26.71,26.74,26.68,26.74,50600.0
2007-01-19 15:00:00,26.74,26.81,26.71,26.8,79200.0,26.74,26.81,26.71,26.8,79200.0
2007-01-19 15:30:00,26.81,26.88,26.8,26.86,138800.0,26.81,26.88,26.8,26.86,138800.0
2007-01-22 09:30:00,26.83,26.91,26.65,26.66,45200.0,26.83,26.91,26.65,26.66,45200.0
2007-01-22 10:00:00,26.66,26.67,26.58,26.59,94000.0,26.66,26.67,26.58,26.59,94000.0
2007-01-22 10:30:00,26.59,26.66,26.58,26.63,82800.0,26.59,26.66,26.58,26.63,82800.0
2007-01-22 11:00:00,26.63,26.71,26.58,26.64,124400.0,26.63,26.71,26.58,26.64,124400.0
2007-01-22 11:30:00,26.64,26.68,26.6,26.67,44000.0,26.64,26.68,26.6,26.67,44000.0
2007-01-22 12:00:00,26.67,26.67,26.62,26.63,41800.0,26.67,26.67,26.62,26.63,41800.0
2007-01-22 12:30:00,26.63,26.67,26.61,26.63,53800.0,26.63,26.67,26.61,26.63,53800.0
2007-01-22 13:00:00,26.63,26.72,26.63,26.67,55800.0,26.63,26.72,26.63,26.67,55800.0
2007-01-22 13:30:00,26.67,26.7,26.62,26.64,60400.0,26.67,26.7,26.62,26.64,60400.0
2007-01-22 14:00:00,26.63,26.66,26.62,26.66,55600.0,26.63,26.66,26.62,26.66,55600.0
2007-01-22 14:30:00,26.67,26.68,26.65,26.68,89400.0,26.67,26.68,26.65,26.68,89400.0
2007-01-22 15:00:00,26.68,26.73,26.63,26.68,152400.0,26.68,26.73,26.63,26.68,152400.0
2007-01-22 15:30:00,26.68,26.75,26.63,26.64,159400.0,26.68,26.75,26.63,26.64,159400.0
2007-01-23 09:30:00,26.63,26.7,26.36,26.36,720400.0,26.63,26.7,26.36,26.36,720400.0
2007-01-23 10:00:00,26.35,26.42,26.29,26.38,153000.0,26.35,26.42,26.29,26.38,153000.0
2007-01-23 10:30:00,26.38,26.39,26.28,26.34,210000.0,26.38,26.39,26.28,26.34,210000.0
2007-01-23 11:00:00,26.32,26.34,26.3,26.31,71800.0,26.32,26.34,26.3,26.31,71800.0
2007-01-23 11:30:00,26.31,26.31,26.22,26.22,113800.0,26.31,26.31,26.22,26.22,113800.0
2007-01-23 12:00:00,26.21,26.33,26.21,26.29,85200.0,26.21,26.33,26.21,26.29,85200.0
2007-01-23 12:30:00,26.29,26.35,26.28,26.31,70000.0,26.29,26.35,26.28,26.31,70000.0
2007-01-23 13:00:00,26.3,26.33,26.3,26.33,88200.0,26.3,26.33,26.3,26.33,88200.0
2007-01-23 13:30:00,26.32,26.32,26.29,26.31,92000.0,26.32,26.32,26.29,26.31,92000.0
2007-01-23 14:00:00,26.31,26.39,26.3,26.31,83400.0,26.31,26.39,26.3,26.31,83400.0
2007-01-23 14:30:00,26.31,26.35,26.28,26.28,148600.0,26.31,26.35,26.28,26.28,148600.0
2007-01-23 15:00:00,26.28,26.3,26.25,26.27,362400.0,26.28,26.3,26.25,26.27,362400.0
2007-01-23 15:30:00,26.26,26.29,26.25,26.25,280200.0,26.26,26.29,26.25,26.25,280200.0
2007-01-24 09:30:00,26.25,26.32,26.16,26.32,172200.0,26.25,26.32,26.16,26.32,172200.0
2007-01-24 10:00:00,26.32,26.32,26.24,26.25,140200.0,26.32,26.32,26.24,26.25,140200.0
2007-01-24 10:30:00,26.25,26.28,26.18,26.22,152400.0,26.25,26.28,26.18,26.22,152400.0
2007-01-24 11:00:00,26.22,26.22,26.1,26.12,187400.0,26.22,26.22,26.1,26.12,187400.0
2007-01-24 11:30:00,26.11,26.15,26.1,26.12,117200.0,26.11,26.15,26.1,26.12,117200.0
2007-01-24 12:00:00,26.13,26.13,26.06,26.08,89600.0,26.13,26.13,26.06,26.08,89600.0
2007-01-24 12:30:00,26.08,26.14,26.08,26.1,54000.0,26.08,26.14,26.08,26.1,54000.0
2007-01-24 13:00:00,26.09,26.1,26.04,26.1,105800.0,26.09,26.1,26.04,26.1,105800.0
2007-01-24 13:30:00,26.1,26.12,26.05,26.09,111600.0,26.1,26.12,26.05,26.09,111600.0
2007-01-24 14:00:00,26.09,26.09,26.0,26.0,144800.0,26.09,26.09,26.0,26.0,144800.0
2007-01-24 14:30:00,26.02,26.02,25.96,26.0,139000.0,26.02,26.02,25.96,26.0,139000.0
2007-01-24 15:00:00,26.0,26.11,25.98,26.1,198000.0,26.0,26.11,25.98,26.1,198000.0
2007-01-24 15:30:00,26.1,26.18,26.06,26.13,254600.0,26.1,26.18,26.06,26.13,254600.0
2007-01-25 09:30:00,26.21,26.25,26.03,26.13,46600.0,26.21,26.25,26.03,26.13,46600.0
2007-01-25 10:00:00,26.11,26.13,26.0,26.0,47400.0,26.11,26.13,26.0,26.0,47400.0
2007-01-25 10:30:00,26.0,26.03,25.97,26.0,58400.0,26.0,26.03,25.97,26.0,58400.0
2007-01-25 11:00:00,26.02,26.03,25.96,25.98,73200.0,26.02,26.03,25.96,25.98,73200.0
2007-01-25 11:30:00,25.98,26.0,25.94,25.94,94000.0,25.98,26.0,25.94,25.94,94000.0
2007-01-25 12:00:00,25.95,25.96,25.92,25.93,46000.0,25.95,25.96,25.92,25.93,46000.0
2007-01-25 12:30:00,25.93,25.98,25.93,25.94,81400.0,25.93,25.98,25.93,25.94,81400.0
2007-01-25 13:00:00,25.95,25.96,25.93,25.96,33000.0,25.95,25.96,25.93,25.96,33000.0
2007-01-25 13:30:00,25.96,26.0,25.95,25.96,32600.0,25.96,26.0,25.95,25.96,32600.0
2007-01-25 14:00:00,25.95,25.97,25.92,25.95,52400.0,25.95,25.97,25.92,25.95,52400.0
2007-01-25 14:30:00,25.95,25.97,25.93,25.96,36000.0,25.95,25.97,25.93,25.96,36000.0
2007-01-25 15:00:00,25.96,25.99,25.92,25.99,73200.0,25.96,25.99,25.92,25.99,73200.0
2007-01-25 15:30:00,25.99,26.01,25.98,26.0,170600.0,25.99,26.01,25.98,26.0,170600.0
2007-01-26 09:30:00,26.0,26.04,25.83,26.02,55000.0,26.0,26.04,25.83,26.02,55000.0
2007-01-26 10:00:00,26.05,26.09,25.86,25.95,108400.0,26.05,26.09,25.86,25.95,108400.0
2007-01-26 10:30:00,25.95,25.99,25.94,25.97,54800.0,25.95,25.99,25.94,25.97,54800.0
2007-01-26 11:00:00,25.98,26.0,25.89,25.89,40800.0,25.98,26.0,25.89,25.89,40800.0
2007-01-26 11:30:00,25.88,25.9,25.87,25.88,28000.0,25.88,25.9,25.87,25.88,28000.0
2007-01-26 12:00:00,25.88,25.91,25.84,25.88,66600.0,25.88,25.91,25.84,25.88,66600.0
2007-01-26 12:30:00,25.88,25.93,25.88,25.93,57000.0,25.88,25.93,25.88,25.93,57000.0
2007-01-26 13:00:00,25.93,25.93,25.9,25.92,50400.0,25.93,25.93,25.9,25.92,50400.0
2007-01-26 13:30:00,25.92,25.93,25.89,25.9,88400.0,25.92,25.93,25.89,25.9,88400.0
2007-01-26 14:00:00,25.9,25.97,25.89,25.96,54200.0,25.9,25.97,25.89,25.96,54200.0
2007-01-26 14:30:00,25.96,25.96,25.92,25.95,51200.0,25.96,25.96,25.92,25.95,51200.0
2007-01-26 15:00:00,25.95,25.98,25.95,25.96,98800.0,25.95,25.98,25.95,25.96,98800.0
2007-01-26 15:30:00,25.96,25.96,25.89,25.9,287200.0,25.96,25.96,25.89,25.9,287200.0
2007-01-29 09:30:00,25.9,25.98,25.83,25.91,52200.0,25.9,25.98,25.83,25.91,52200.0
2007-01-29 10:00:00,25.91,25.91,25.82,25.91,86800.0,25.91,25.91,25.82,25.91,86800.0
2007-01-29 10:30:00,25.91,26.06,25.91,26.05,65400.0,25.91,26.06,25.91,26.05,65400.0
2007-01-29 11:00:00,26.03,26.05,25.99,26.04,208600.0,26.03,26.05,25.99,26.04,208600.0
2007-01-29 11:30:00,26.05,26.14,26.02,26.11,277600.0,26.05,26.14,26.02,26.11,277600.0
2007-01-29 12:00:00,26.11,26.2,26.11,26.18,87000.0,26.11,26.2,26.11,26.18,87000.0
2007-01-29 12:30:00,26.18,26.18,26.13,26.15,48600.0,26.18,26.18,26.13,26.15,48600.0
2007-01-29 13:00:00,26.15,26.15,26.09,26.1,97200.0,26.15,26.15,26.09,26.1,97200.0
2007-01-29 13:30:00,26.1,26.11,26.03,26.03,215200.0,26.1,26.11,26.03,26.03,215200.0
2007-01-29 14:00:00,26.03,26.06,26.0,26.04,70200.0,26.03,26.06,26.0,26.04,70200.0
2007-01-29 14:30:00,26.05,26.09,26.04,26.08,75600.0,26.05,26.09,26.04,26.08,75600.0
2007-01-29 15:00:00,26.08,26.08,26.04,26.08,168200.0,26.08,26.08,26.04,26.08,168200.0
2007-01-29 15:30:00,26.08,26.25,26.08,26.18,482800.0,26.08,26.25,26.08,26.18,482800.0
2007-01-30 09:30:00,26.19,26.7,26.18,26.35,190200.0,26.19,26.7,26.18,26.35,190200.0
2007-01-30 10:00:00,26.36,26.68,26.36,26.63,369400.0,26.36,26.68,26.36,26.63,369400.0
2007-01-30 10:30:00,26.63,26.65,26.57,26.65,198000.0,26.63,26.65,26.57,26.65,198000.0
2007-01-30 11:00:00,26.64,26.64,26.6,26.62,110800.0,26.64,26.64,26.6,26.62,110800.0
2007-01-30 11:30:00,26.63,26.67,26.58,26.64,113400.0,26.63,26.67,26.58,26.64,113400.0
2007-01-30 12:00:00,26.62,26.64,26.6,26.63,377000.0,26.62,26.64,26.6,26.63,377000.0
2007-01-30 12:30:00,26.63,26.69,26.63,26.66,118800.0,26.63,26.69,26.63,26.66,118800.0
2007-01-30 13:00:00,26.66,26.68,26.65,26.68,103800.0,26.66,26.68,26.65,26.68,103800.0
2007-01-30 13:30:00,26.68,26.69,26.65,26.66,108000.0,26.68,26.69,26.65,26.66,108000.0
2007-01-30 14:00:00,26.65,26.72,26.63,26.72,175200.0,26.65,26.72,26.63,26.72,175200.0
2007-01-30 14:30:00,26.72,26.93,26.68,26.75,338800.0,26.72,26.93,26.68,26.75,338800.0
2007-01-30 15:00:00,26.75,26.76,26.68,26.7,116800.0,26.75,26.76,26.68,26.7,116800.0
2007-01-30 15:30:00,26.7,26.83,26.67,26.78,366000.0,26.7,26.83,26.67,26.78,366000.0
2007-01-31 09:30:00,26.66,26.8,26.51,26.72,164200.0,26.66,26.8,26.51,26.72,164200.0
2007-01-31 10:00:00,26.72,26.78,26.7,26.76,170000.0,26.72,26.78,26.7,26.76,170000.0
2007-01-31 10:30:00,26.77,26.8,26.68,26.68,128600.0,26.77,26.8,26.68,26.68,128600.0
2007-01-31 11:00:00,26.68,26.7,26.64,26.64,70200.0,26.68,26.7,26.64,26.64,70200.0
2007-01-31 11:30:00,26.64,26.67,26.6,26.67,74800.0,26.64,26.67,26.6,26.67,74800.0
2007-01-31 12:00:00,26.66,26.75,26.65,26.75,106000.0,26.66,26.75,26.65,26.75,106000.0
2007-01-31 12:30:00,26.75,26.79,26.71,26.79,86600.0,26.75,26.79,26.71,26.79,86600.0
2007-01-31 13:00:00,26.78,26.89,26.75,26.88,300200.0,26.78,26.89,26.75,26.88,300200.0
2007-01-31 13:30:00,26.86,27.07,26.86,27.06,315200.0,26.86,27.07,26.86,27.06,315200.0
2007-01-31 14:00:00,27.07,27.22,27.06,27.2,256800.0,27.07,27.22,27.06,27.2,256800.0
2007-01-31 14:30:00,27.2,27.36,27.15,27.34,241800.0,27.2,27.36,27.15,27.34,241800.0
2007-01-31 15:00:00,27.33,27.38,27.27,27.34,291600.0,27.33,27.38,27.27,27.34,291600.0
2007-01-31 15:30:00,27.33,27.38,27.21,27.29,471600.0,27.33,27.38,27.21,27.29,471600.0
2007-02-01 09:30:00,27.39,27.46,27.33,27.35,85200.0,27.39,27.46,27.33,27.35,85200.0
2007-02-01 10:00:00,27.34,27.34,27.19,27.23,142000.0,27.34,27.34,27.19,27.23,142000.0
2007-02-01 10:30:00,27.23,27.35,27.22,27.3,73800.0,27.23,27.35,27.22,27.3,73800.0
2007-02-01 11:00:00,27.3,27.32,27.17,27.25,153000.0,27.3,27.32,27.17,27.25,153000.0
2007-02-01 11:30:00,27.24,27.24,27.13,27.24,70000.0,27.24,27.24,27.13,27.24,70000.0
2007-02-01 12:00:00,27.24,27.3,27.14,27.18,44800.0,27.24,27.3,27.14,27.18,44800.0
2007-02-01 12:30:00,27.18,27.28,27.17,27.28,45400.0,27.18,27.28,27.17,27.28,45400.0
2007-02-01 13:00:00,27.28,27.29,27.24,27.26,39800.0,27.28,27.29,27.24,27.26,39800.0
2007-02-01 13:30:00,27.25,27.27,27.23,27.24,35200.0,27.25,27.27,27.23,27.24,35200.0
2007-02-01 14:00:00,27.23,27.41,27.23,27.4,73800.0,27.23,27.41,27.23,27.4,73800.0
2007-02-01 14:30:00,27.39,27.47,27.39,27.43,134200.0,27.39,27.47,27.39,27.43,134200.0
2007-02-01 15:00:00,27.42,27.45,27.39,27.43,107800.0,27.42,27.45,27.39,27.43,107800.0
2007-02-01 15:30:00,27.43,27.5,27.36,27.45,274400.0,27.43,27.5,27.36,27.45,274400.0
2007-02-02 09:30:00,27.5,27.5,27.32,27.4,210800.0,27.5,27.5,27.32,27.4,210800.0
2007-02-02 10:00:00,27.38,27.4,27.27,27.27,208400.0,27.38,27.4,27.27,27.27,208400.0
2007-02-02 10:30:00,27.27,27.27,27.07,27.08,215600.0,27.27,27.27,27.07,27.08,215600.0
2007-02-02 11:00:00,27.08,27.16,27.06,27.13,222800.0,27.08,27.16,27.06,27.13,222800.0
2007-02-02 11:30:00,27.13,27.13,26.98,27.0,250000.0,27.13,27.13,26.98,27.0,250000.0
2007-02-02 12:00:00,27.0,27.02,26.92,26.98,372400.0,27.0,27.02,26.92,26.98,372400.0
2007-02-02 12:30:00,26.98,27.02,26.92,27.02,141800.0,26.98,27.02,26.92,27.02,141800.0
2007-02-02 13:00:00,27.03,27.04,26.99,27.02,153200.0,27.03,27.04,26.99,27.02,153200.0
2007-02-02 13:30:00,27.02,27.02,26.91,26.93,106200.0,27.02,27.02,26.91,26.93,106200.0
2007-02-02 14:00:00,26.93,27.03,26.88,26.88,125000.0,26.93,27.03,26.88,26.88,125000.0
2007-02-02 14:30:00,26.88,26.91,26.85,26.86,147000.0,26.88,26.91,26.85,26.86,147000.0
2007-02-02 15:00:00,26.87,26.92,26.86,26.92,174200.0,26.87,26.92,26.86,26.92,174200.0
2007-02-02 15:30:00,26.92,27.02,26.91,27.0,260000.0,26.92,27.02,26.91,27.0,260000.0
2007-02-05 09:30:00,27.05,27.23,27.0,27.14,199800.0,27.05,27.23,27.0,27.14,199800.0
2007-02-05 10:00:00,27.14,27.15,27.05,27.08,142800.0,27.14,27.15,27.05,27.08,142800.0
2007-02-05 10:30:00,27.08,27.15,27.03,27.08,96200.0,27.08,27.15,27.03,27.08,96200.0
2007-02-05 11:00:00,27.08,27.14,27.08,27.11,34600.0,27.08,27.14,27.08,27.11,34600.0
2007-02-05 11:30:00,27.11,27.14,27.11,27.13,28600.0,27.11,27.14,27.11,27.13,28600.0
2007-02-05 12:00:00,27.13,27.24,27.13,27.23,80400.0,27.13,27.24,27.13,27.23,80400.0
2007-02-05 12:30:00,27.23,27.31,27.22,27.31,91200.0,27.23,27.31,27.22,27.31,91200.0
2007-02-05 13:00:00,27.31,27.35,27.3,27.35,126000.0,27.31,27.35,27.3,27.35,126000.0
2007-02-05 13:30:00,27.35,27.36,27.33,27.34,150000.0,27.35,27.36,27.33,27.34,150000.0
2007-02-05 14:00:00,27.34,27.43,27.34,27.4,151400.0,27.34,27.43,27.34,27.4,151400.0
2007-02-05 14:30:00,27.41,27.51,27.4,27.49,139800.0,27.41,27.51,27.4,27.49,139800.0
2007-02-05 15:00:00,27.49,27.6,27.47,27.59,284600.0,27.49,27.6,27.47,27.59,284600.0
2007-02-05 15:30:00,27.58,27.58,27.43,27.49,420200.0,27.58,27.58,27.43,27.49,420200.0
2007-02-06 09:30:00,27.63,28.13,27.56,27.74,346200.0,27.63,28.13,27.56,27.74,346200.0
2007-02-06 10:00:00,27.74,27.9,27.73,27.76,152200.0,27.74,27.9,27.73,27.76,152200.0
2007-02-06 10:30:00,27.76,27.8,27.67,27.68,66400.0,27.76,27.8,27.67,27.68,66400.0
2007-02-06 11:00:00,27.67,27.68,27.58,27.59,154800.0,27.67,27.68,27.58,27.59,154800.0
2007-02-06 11:30:00,27.59,27.73,27.58,27.69,427800.0,27.59,27.73,27.58,27.69,427800.0
2007-02-06 12:00:00,27.7,27.7,27.59,27.61,55000.0,27.7,27.7,27.59,27.61,55000.0
2007-02-06 12:30:00,27.61,27.61,27.49,27.49,130800.0,27.61,27.61,27.49,27.49,130800.0
2007-02-06 13:00:00,27.49,27.5,27.39,27.45,168800.0,27.49,27.5,27.39,27.45,168800.0
2007-02-06 13:30:00,27.45,27.47,27.4,27.4,65200.0,27.45,27.47,27.4,27.4,65200.0
2007-02-06 14:00:00,27.4,27.43,27.36,27.38,85400.0,27.4,27.43,27.36,27.38,85400.0
2007-02-06 14:30:00,27.38,27.42,27.38,27.42,33400.0,27.38,27.42,27.38,27.42,33400.0
2007-02-06 15:00:00,27.42,27.57,27.41,27.55,227600.0,27.42,27.57,27.41,27.55,227600.0
2007-02-06 15:30:00,27.55,27.59,27.46,27.5,262000.0,27.55,27.59,27.46,27.5,262000.0
2007-02-07 09:30:00,27.6,27.6,27.44,27.49,125200.0,27.6,27.6,27.44,27.49,125200.0
2007-02-07 10:00:00,27.47,27.48,27.33,27.43,261200.0,27.47,27.48,27.33,27.43,261200.0
2007-02-07 10:30:00,27.43,27.56,27.43,27.5,202400.0,27.43,27.56,27.43,27.5,202400.0
2007-02-07 11:00:00,27.5,27.5,27.49,27.5,35000.0,27.5,27.5,27.49,27.5,35000.0
2007-02-07 11:30:00,27.5,27.52,27.48,27.49,56400.0,27.5,27.52,27.48,27.49,56400.0
2007-02-07 12:00:00,27.49,27.52,27.48,27.5,83600.0,27.49,27.52,27.48,27.5,83600.0
2007-02-07 12:30:00,27.5,27.55,27.5,27.54,32600.0,27.5,27.55,27.5,27.54,32600.0
2007-02-07 13:00:00,27.55,27.64,27.55,27.55,87400.0,27.55,27.64,27.55,27.55,87400.0
2007-02-07 13:30:00,27.55,27.56,27.54,27.55,52000.0,27.55,27.56,27.54,27.55,52000.0
2007-02-07 14:00:00,27.55,27.57,27.53,27.56,41800.0,27.55,27.57,27.53,27.56,41800.0
2007-02-07 14:30:00,27.56,27.59,27.55,27.56,82800.0,27.56,27.59,27.55,27.56,82800.0
2007-02-07 15:00:00,27.56,27.57,27.53,27.55,53400.0,27.56,27.57,27.53,27.55,53400.0
2007-02-07 15:30:00,27.55,27.56,27.53,27.55,112600.0,27.55,27.56,27.53,27.55,112600.0
2007-02-09 09:30:00,27.43,27.54,27.31,27.4,43200.0,27.43,27.54,27.31,27.4,43200.0
2007-02-09 10:00:00,27.39,27.39,27.25,27.26,48200.0,27.39,27.39,27.25,27.26,48200.0
2007-02-09 10:30:00,27.27,27.41,27.27,27.36,82200.0,27.27,27.41,27.27,27.36,82200.0
2007-02-09 11:00:00,27.38,27.45,27.38,27.43,37400.0,27.38,27.45,27.38,27.43,37400.0
2007-02-09 11:30:00,27.42,27.45,27.41,27.41,36400.0,27.42,27.45,27.41,27.41,36400.0
2007-02-09 12:00:00,27.41,27.55,27.39,27.43,76400.0,27.41,27.55,27.39,27.43,76400.0
2007-02-09 12:30:00,27.43,27.44,27.4,27.43,39400.0,27.43,27.44,27.4,27.43,39400.0
2007-02-09 13:00:00,27.42,27.48,27.41,27.48,34000.0,27.42,27.48,27.41,27.48,34000.0
2007-02-09 13:30:00,27.47,27.49,27.32,27.48,55200.0,27.47,27.49,27.32,27.48,55200.0
2007-02-09 14:00:00,27.48,27.52,27.48,27.5,80400.0,27.48,27.52,27.48,27.5,80400.0
2007-02-09 14:30:00,27.5,27.52,27.48,27.49,73800.0,27.5,27.52,27.48,27.49,73800.0
2007-02-09 15:00:00,27.5,27.51,27.49,27.5,71000.0,27.5,27.51,27.49,27.5,71000.0
2007-02-09 15:30:00,27.5,27.55,27.49,27.54,131800.0,27.5,27.55,27.49,27.54,131800.0
2007-02-12 09:30:00,27.65,27.83,27.63,27.78,174400.0,27.65,27.83,27.63,27.78,174400.0
2007-02-12 10:00:00,27.77,28.0,27.75,27.95,168200.0,27.77,28.0,27.75,27.95,168200.0
2007-02-12 10:30:00,27.99,27.99,27.93,27.95,74400.0,27.99,27.99,27.93,27.95,74400.0
2007-02-12 11:00:00,27.95,27.99,27.94,27.96,77400.0,27.95,27.99,27.94,27.96,77400.0
2007-02-12 11:30:00,27.96,28.04,27.95,28.0,117200.0,27.96,28.04,27.95,28.0,117200.0
2007-02-12 12:00:00,28.01,28.2,27.97,28.09,162200.0,28.01,28.2,27.97,28.09,162200.0
2007-02-12 12:30:00,28.09,28.1,28.03,28.05,390200.0,28.09,28.1,28.03,28.05,390200.0
2007-02-12 13:00:00,28.06,28.09,28.01,28.02,53400.0,28.06,28.09,28.01,28.02,53400.0
2007-02-12 13:30:00,28.02,28.02,27.94,27.95,69800.0,28.02,28.02,27.94,27.95,69800.0
2007-02-12 14:00:00,27.93,27.97,27.88,27.93,72200.0,27.93,27.97,27.88,27.93,72200.0
2007-02-12 14:30:00,27.95,28.08,27.95,28.08,226200.0,27.95,28.08,27.95,28.08,226200.0
2007-02-12 15:00:00,28.04,28.17,28.04,28.1,329000.0,28.04,28.17,28.04,28.1,329000.0
2007-02-12 15:30:00,28.1,28.1,27.99,28.04,162200.0,28.1,28.1,27.99,28.04,162200.0
2007-02-13 09:30:00,28.13,28.5,27.61,28.16,127800.0,28.13,28.5,27.61,28.16,127800.0
2007-02-13 10:00:00,28.14,28.25,28.1,28.2,245200.0,28.14,28.25,28.1,28.2,245200.0
2007-02-13 10:30:00,28.18,28.25,28.17,28.24,215200.0,28.18,28.25,28.17,28.24,215200.0
2007-02-13 11:00:00,28.22,28.24,28.18,28.23,119600.0,28.22,28.24,28.18,28.23,119600.0
2007-02-13 11:30:00,28.22,28.31,28.17,28.23,148200.0,28.22,28.31,28.17,28.23,148200.0
2007-02-13 12:00:00,28.25,28.28,28.19,28.25,138600.0,28.25,28.28,28.19,28.25,138600.0
2007-02-13 12:30:00,28.25,28.25,28.16,28.23,63800.0,28.25,28.25,28.16,28.23,63800.0
2007-02-13 13:00:00,28.23,28.25,28.2,28.25,135800.0,28.23,28.25,28.2,28.25,135800.0
2007-02-13 13:30:00,28.25,28.27,28.13,28.14,113000.0,28.25,28.27,28.13,28.14,113000.0
2007-02-13 14:00:00,28.16,28.28,28.15,28.25,329000.0,28.16,28.28,28.15,28.25,329000.0
2007-02-13 14:30:00,28.27,28.3,28.15,28.29,167000.0,28.27,28.3,28.15,28.29,167000.0
2007-02-13 15:00:00,28.29,28.36,28.2,28.25,343800.0,28.29,28.36,28.2,28.25,343800.0
2007-02-13 15:30:00,28.23,28.3,28.21,28.28,214400.0,28.23,28.3,28.21,28.28,214400.0
2007-02-14 09:30:00,29.0,29.2,28.53,28.86,1004400.0,29.0,29.2,28.53,28.86,1004400.0
2007-02-14 10:00:00,28.86,28.98,28.72,28.72,211600.0,28.86,28.98,28.72,28.72,211600.0
2007-02-14 10:30:00,28.71,28.95,28.71,28.91,120000.0,28.71,28.95,28.71,28.91,120000.0
2007-02-14 11:00:00,28.89,28.95,28.79,28.79,93200.0,28.89,28.95,28.79,28.79,93200.0
2007-02-14 11:30:00,28.8,28.92,28.8,28.87,105400.0,28.8,28.92,28.8,28.87,105400.0
2007-02-14 12:00:00,28.86,28.93,28.86,28.89,109400.0,28.86,28.93,28.86,28.89,109400.0
2007-02-14 12:30:00,28.89,28.9,28.79,28.83,130600.0,28.89,28.9,28.79,28.83,130600.0
2007-02-14 13:00:00,28.83,28.85,28.7,28.75,206400.0,28.83,28.85,28.7,28.75,206400.0
2007-02-14 13:30:00,28.74,28.75,28.63,28.68,253800.0,28.74,28.75,28.63,28.68,253800.0
2007-02-14 14:00:00,28.66,28.79,28.65,28.75,299400.0,28.66,28.79,28.65,28.75,299400.0
2007-02-14 14:30:00,28.75,28.79,28.68,28.75,159200.0,28.75,28.79,28.68,28.75,159200.0
2007-02-14 15:00:00,28.75,28.8,28.7,28.72,192800.0,28.75,28.8,28.7,28.72,192800.0
2007-02-14 15:30:00,28.72,28.73,28.66,28.73,612000.0,28.72,28.73,28.66,28.73,612000.0
2007-02-15 09:30:00,28.63,28.88,28.63,28.81,80600.0,28.63,28.88,28.63,28.81,80600.0
2007-02-15 10:00:00,28.82,28.84,28.75,28.8,97600.0,28.82,28.84,28.75,28.8,97600.0
2007-02-15 10:30:00,28.8,28.86,28.8,28.86,123000.0,28.8,28.86,28.8,28.86,123000.0
2007-02-15 11:00:00,28.85,29.13,28.84,28.99,152400.0,28.85,29.13,28.84,28.99,152400.0
2007-02-15 11:30:00,28.99,29.05,28.99,29.01,157200.0,28.99,29.05,28.99,29.01,157200.0
2007-02-15 12:00:00,29.0,29.18,29.0,29.16,239800.0,29.0,29.18,29.0,29.16,239800.0
2007-02-15 12:30:00,29.17,29.25,29.15,29.2,88600.0,29.17,29.25,29.15,29.2,88600.0
2007-02-15 13:00:00,29.21,29.25,29.15,29.19,109800.0,29.21,29.25,29.15,29.19,109800.0
2007-02-15 13:30:00,29.19,29.28,29.18,29.25,105000.0,29.19,29.28,29.18,29.25,105000.0
2007-02-15 14:00:00,29.25,29.33,29.23,29.27,126800.0,29.25,29.33,29.23,29.27,126800.0
2007-02-15 14:30:00,29.27,29.37,29.25,29.27,130200.0,29.27,29.37,29.25,29.27,130200.0
2007-02-15 15:00:00,29.26,29.27,29.25,29.25,191000.0,29.26,29.27,29.25,29.25,191000.0
2007-02-15 15:30:00,29.25,29.32,29.25,29.3,302200.0,29.25,29.32,29.25,29.3,302200.0
2007-02-16 09:30:00,29.25,29.25,28.97,29.13,147000.0,29.25,29.25,28.97,29.13,147000.0
2007-02-16 10:00:00,29.12,29.17,29.11,29.14,301200.0,29.12,29.17,29.11,29.14,301200.0
2007-02-16 10:30:00,29.14,29.21,29.12,29.2,362600.0,29.14,29.21,29.12,29.2,362600.0
2007-02-16 11:00:00,29.2,29.39,29.18,29.39,185400.0,29.2,29.39,29.18,29.39,185400.0
2007-02-16 11:30:00,29.39,29.39,29.18,29.19,118000.0,29.39,29.39,29.18,29.19,118000.0
2007-02-16 12:00:00,29.18,29.25,29.18,29.2,109600.0,29.18,29.25,29.18,29.2,109600.0
2007-02-16 12:30:00,29.2,29.24,29.2,29.2,57200.0,29.2,29.24,29.2,29.2,57200.0
2007-02-16 13:00:00,29.2,29.23,29.16,29.2,72200.0,29.2,29.23,29.16,29.2,72200.0
2007-02-16 13:30:00,29.2,29.2,29.11,29.11,334000.0,29.2,29.2,29.11,29.11,334000.0
2007-02-16 14:00:00,29.13,29.16,29.1,29.15,153200.0,29.13,29.16,29.1,29.15,153200.0
2007-02-16 14:30:00,29.15,29.15,29.0,29.03,136400.0,29.15,29.15,29.0,29.03,136400.0
2007-02-16 15:00:00,29.03,29.07,29.02,29.02,227200.0,29.03,29.07,29.02,29.02,227200.0
2007-02-16 15:30:00,29.02,29.1,29.01,29.05,321400.0,29.02,29.1,29.01,29.05,321400.0
2007-02-20 09:30:00,28.93,29.08,28.9,29.08,86000.0,28.93,29.08,28.9,29.08,86000.0
2007-02-20 10:00:00,29.08,29.12,28.98,29.12,208600.0,29.08,29.12,28.98,29.12,208600.0
2007-02-20 10:30:00,29.12,29.2,29.12,29.18,136000.0,29.12,29.2,29.12,29.18,136000.0
2007-02-20 11:00:00,29.18,29.22,29.13,29.2,99200.0,29.18,29.22,29.13,29.2,99200.0
2007-02-20 11:30:00,29.2,29.21,29.18,29.21,125800.0,29.2,29.21,29.18,29.21,125800.0
2007-02-20 12:00:00,29.21,29.24,29.17,29.21,134800.0,29.21,29.24,29.17,29.21,134800.0
2007-02-20 12:30:00,29.21,29.24,29.19,29.22,116200.0,29.21,29.24,29.19,29.22,116200.0
2007-02-20 13:00:00,29.22,29.23,29.18,29.21,27000.0,29.22,29.23,29.18,29.21,27000.0
2007-02-20 13:30:00,29.2,29.2,29.1,29.13,64400.0,29.2,29.2,29.1,29.13,64400.0
2007-02-20 14:00:00,29.13,29.15,29.02,29.09,54800.0,29.13,29.15,29.02,29.09,54800.0
2007-02-20 14:30:00,29.07,29.13,29.06,29.1,49400.0,29.07,29.13,29.06,29.1,49400.0
2007-02-20 15:00:00,29.1,29.1,29.02,29.06,118800.0,29.1,29.1,29.02,29.06,118800.0
2007-02-20 15:30:00,29.07,29.07,29.03,29.06,186000.0,29.07,29.07,29.03,29.06,186000.0
2007-02-21 09:30:00,28.95,29.03,28.78,28.89,128200.0,28.95,29.03,28.78,28.89,128200.0
2007-02-21 10:00:00,28.9,28.95,28.81,28.89,155200.0,28.9,28.95,28.81,28.89,155200.0
2007-02-21 10:30:00,28.89,28.89,28.84,28.86,57200.0,28.89,28.89,28.84,28.86,57200.0
2007-02-21 11:00:00,28.86,28.87,28.86,28.86,42600.0,28.86,28.87,28.86,28.86,42600.0
2007-02-21 11:30:00,28.86,28.88,28.85,28.85,107800.0,28.86,28.88,28.85,28.85,107800.0
2007-02-21 12:00:00,28.85,28.86,28.82,28.83,60600.0,28.85,28.86,28.82,28.83,60600.0
2007-02-21 12:30:00,28.83,28.83,28.79,28.8,88000.0,28.83,28.83,28.79,28.8,88000.0
2007-02-21 13:00:00,28.8,28.82,28.79,28.82,121800.0,28.8,28.82,28.79,28.82,121800.0
2007-02-21 13:30:00,28.82,28.82,28.78,28.81,108600.0,28.82,28.82,28.78,28.81,108600.0
2007-02-21 14:00:00,28.8,28.82,28.78,28.79,149200.0,28.8,28.82,28.78,28.79,149200.0
2007-02-21 14:30:00,28.79,28.82,28.79,28.82,193400.0,28.79,28.82,28.79,28.82,193400.0
2007-02-21 15:00:00,28.82,28.83,28.79,28.82,114200.0,28.82,28.83,28.79,28.82,114200.0
2007-02-21 15:30:00,28.82,28.84,28.79,28.79,263200.0,28.82,28.84,28.79,28.79,263200.0
2007-02-22 09:30:00,28.4,28.61,28.4,28.6,332200.0,28.4,28.61,28.4,28.6,332200.0
2007-02-22 10:00:00,28.61,28.7,28.56,28.56,232800.0,28.61,28.7,28.56,28.56,232800.0
2007-02-22 10:30:00,28.55,28.59,28.53,28.57,262600.0,28.55,28.59,28.53,28.57,262600.0
2007-02-22 11:00:00,28.57,28.58,28.4,28.45,414400.0,28.57,28.58,28.4,28.45,414400.0
2007-02-22 11:30:00,28.45,28.45,28.35,28.38,65200.0,28.45,28.45,28.35,28.38,65200.0
2007-02-22 12:00:00,28.38,28.5,28.38,28.48,150000.0,28.38,28.5,28.38,28.48,150000.0
2007-02-22 12:30:00,28.48,28.51,28.48,28.5,112000.0,28.48,28.51,28.48,28.5,112000.0
2007-02-22 13:00:00,28.5,28.54,28.5,28.54,107800.0,28.5,28.54,28.5,28.54,107800.0
2007-02-22 13:30:00,28.54,28.56,28.54,28.55,72400.0,28.54,28.56,28.54,28.55,72400.0
2007-02-22 14:00:00,28.55,28.55,28.53,28.54,70000.0,28.55,28.55,28.53,28.54,70000.0
2007-02-22 14:30:00,28.54,28.55,28.52,28.54,82000.0,28.54,28.55,28.52,28.54,82000.0
2007-02-22 15:00:00,28.54,28.57,28.54,28.56,111800.0,28.54,28.57,28.54,28.56,111800.0
2007-02-22 15:30:00,28.56,28.6,28.5,28.55,214400.0,28.56,28.6,28.5,28.55,214400.0
2007-02-23 09:30:00,28.54,28.56,28.5,28.55,83600.0,28.54,28.56,28.5,28.55,83600.0
2007-02-23 10:00:00,28.55,28.56,28.5,28.55,133200.0,28.55,28.56,28.5,28.55,133200.0
2007-02-23 10:30:00,28.54,28.55,28.49,28.5,95400.0,28.54,28.55,28.49,28.5,95400.0
2007-02-23 11:00:00,28.5,28.51,28.49,28.49,39800.0,28.5,28.51,28.49,28.49,39800.0
2007-02-23 11:30:00,28.49,28.51,28.46,28.5,58800.0,28.49,28.51,28.46,28.5,58800.0
2007-02-23 12:00:00,28.49,28.5,28.43,28.43,96400.0,28.49,28.5,28.43,28.43,96400.0
2007-02-23 12:30:00,28.44,28.47,28.42,28.45,41200.0,28.44,28.47,28.42,28.45,41200.0
2007-02-23 13:00:00,28.43,28.5,28.41,28.45,54000.0,28.43,28.5,28.41,28.45,54000.0
2007-02-23 13:30:00,28.45,28.46,28.41,28.41,44200.0,28.45,28.46,28.41,28.41,44200.0
2007-02-23 14:00:00,28.42,28.47,28.41,28.41,65400.0,28.42,28.47,28.41,28.41,65400.0
2007-02-23 14:30:00,28.41,28.44,28.4,28.42,72800.0,28.41,28.44,28.4,28.42,72800.0
2007-02-23 15:00:00,28.41,28.43,28.4,28.4,77600.0,28.41,28.43,28.4,28.4,77600.0
2007-02-23 15:30:00,28.4,28.43,28.35,28.4,129200.0,28.4,28.43,28.35,28.4,129200.0
2007-02-26 09:30:00,28.46,28.55,28.41,28.43,117600.0,28.46,28.55,28.41,28.43,117600.0
2007-02-26 10:00:00,28.42,28.5,28.36,28.38,37200.0,28.42,28.5,28.36,28.38,37200.0
2007-02-26 10:30:00,28.38,28.45,28.36,28.42,68800.0,28.38,28.45,28.36,28.42,68800.0
2007-02-26 11:00:00,28.42,28.46,28.33,28.46,154000.0,28.42,28.46,28.33,28.46,154000.0
2007-02-26 11:30:00,28.47,28.52,28.47,28.5,60000.0,28.47,28.52,28.47,28.5,60000.0
2007-02-26 12:00:00,28.5,28.5,28.43,28.46,35200.0,28.5,28.5,28.43,28.46,35200.0
2007-02-26 12:30:00,28.46,28.47,28.38,28.4,29600.0,28.46,28.47,28.38,28.4,29600.0
2007-02-26 13:00:00,28.4,28.4,28.38,28.4,29200.0,28.4,28.4,28.38,28.4,29200.0
2007-02-26 13:30:00,28.41,28.41,28.38,28.39,25400.0,28.41,28.41,28.38,28.39,25400.0
2007-02-26 14:00:00,28.39,28.43,28.39,28.43,31200.0,28.39,28.43,28.39,28.43,31200.0
2007-02-26 14:30:00,28.43,28.43,28.38,28.38,58200.0,28.43,28.43,28.38,28.38,58200.0
2007-02-26 15:00:00,28.38,28.41,28.37,28.39,79600.0,28.38,28.41,28.37,28.39,79600.0
2007-02-26 15:30:00,28.39,28.4,28.36,28.38,109800.0,28.39,28.4,28.36,28.38,109800.0
2007-02-27 09:30:00,28.34,28.34,27.93,28.0,90600.0,28.34,28.34,27.93,28.0,90600.0
2007-02-27 10:00:00,28.0,28.16,27.97,28.13,84800.0,28.0,28.16,27.97,28.13,84800.0
2007-02-27 10:30:00,28.13,28.23,28.13,28.18,61200.0,28.13,28.23,28.13,28.18,61200.0
2007-02-27 11:00:00,28.17,28.17,28.06,28.06,23400.0,28.17,28.17,28.06,28.06,23400.0
2007-02-27 11:30:00,28.06,28.09,27.95,27.97,106800.0,28.06,28.09,27.95,27.97,106800.0
2007-02-27 12:00:00,27.96,28.07,27.96,28.07,33800.0,27.96,28.07,27.96,28.07,33800.0
2007-02-27 12:30:00,28.06,28.1,28.04,28.08,28200.0,28.06,28.1,28.04,28.08,28200.0
2007-02-27 13:00:00,28.08,28.08,28.03,28.04,52400.0,28.08,28.08,28.03,28.04,52400.0
2007-02-27 13:30:00,28.04,28.04,27.97,27.98,101800.0,28.04,28.04,27.97,27.98,101800.0
2007-02-27 14:00:00,27.98,27.99,27.71,27.72,138200.0,27.98,27.99,27.71,27.72,138200.0
2007-02-27 14:30:00,27.72,27.8,27.65,27.72,126800.0,27.72,27.8,27.65,27.72,126800.0
2007-02-27 15:00:00,27.67,27.75,27.53,27.7,205600.0,27.67,27.75,27.53,27.7,205600.0
2007-02-27 15:30:00,27.69,27.7,27.46,27.49,453200.0,27.69,27.7,27.46,27.49,453200.0
2007-02-28 09:30:00,27.3,27.54,26.51,27.38,334200.0,27.3,27.54,26.51,27.38,334200.0
2007-02-28 10:00:00,27.36,27.45,27.21,27.23,281400.0,27.36,27.45,27.21,27.23,281400.0
2007-02-28 10:30:00,27.23,27.28,27.22,27.28,252600.0,27.23,27.28,27.22,27.28,252600.0
2007-02-28 11:00:00,27.28,27.36,27.24,27.27,153600.0,27.28,27.36,27.24,27.27,153600.0
2007-02-28 11:30:00,27.35,27.36,27.25,27.33,121600.0,27.35,27.36,27.25,27.33,121600.0
2007-02-28 12:00:00,27.29,27.33,27.23,27.27,107400.0,27.29,27.33,27.23,27.27,107400.0
2007-02-28 12:30:00,27.27,27.28,27.24,27.25,145400.0,27.27,27.28,27.24,27.25,145400.0
2007-02-28 13:00:00,27.25,27.27,27.2,27.25,108400.0,27.25,27.27,27.2,27.25,108400.0
2007-02-28 13:30:00,27.25,27.27,27.23,27.25,147600.0,27.25,27.27,27.23,27.25,147600.0
2007-02-28 14:00:00,27.25,27.27,27.21,27.25,224600.0,27.25,27.27,27.21,27.25,224600.0
2007-02-28 14:30:00,27.25,27.27,27.23,27.24,163800.0,27.25,27.27,27.23,27.24,163800.0
2007-02-28 15:00:00,27.25,27.32,27.22,27.26,369800.0,27.25,27.32,27.22,27.26,369800.0
2007-02-28 15:30:00,27.26,27.31,27.22,27.24,300600.0,27.26,27.31,27.22,27.24,300600.0
2007-03-01 09:30:00,27.25,27.25,26.88,27.03,281000.0,27.25,27.25,26.88,27.03,281000.0
2007-03-01 10:00:00,27.0,27.25,26.99,27.16,315200.0,27.0,27.25,26.99,27.16,315200.0
2007-03-01 10:30:00,27.18,27.71,27.13,27.5,351400.0,27.18,27.71,27.13,27.5,351400.0
2007-03-01 11:00:00,27.48,27.54,27.18,27.46,182400.0,27.48,27.54,27.18,27.46,182400.0
2007-03-01 11:30:00,27.46,27.5,27.4,27.43,142600.0,27.46,27.5,27.4,27.43,142600.0
2007-03-01 12:00:00,27.42,27.45,27.33,27.34,309000.0,27.42,27.45,27.33,27.34,309000.0
2007-03-01 12:30:00,27.34,27.45,27.32,27.38,113400.0,27.34,27.45,27.32,27.38,113400.0
2007-03-01 13:00:00,27.38,27.38,27.32,27.36,103000.0,27.38,27.38,27.32,27.36,103000.0
2007-03-01 13:30:00,27.36,27.38,27.31,27.35,142200.0,27.36,27.38,27.31,27.35,142200.0
2007-03-01 14:00:00,27.35,27.5,27.34,27.49,145400.0,27.35,27.5,27.34,27.49,145400.0
2007-03-01 14:30:00,27.48,27.53,27.47,27.48,151200.0,27.48,27.53,27.47,27.48,151200.0
2007-03-01 15:00:00,27.48,27.48,27.25,27.25,233200.0,27.48,27.48,27.25,27.25,233200.0
2007-03-01 15:30:00,27.25,27.29,27.19,27.22,394200.0,27.25,27.29,27.19,27.22,394200.0
2007-03-02 09:30:00,27.25,27.25,26.97,27.0,265000.0,27.25,27.25,26.97,27.0,265000.0
2007-03-02 10:00:00,27.0,27.04,26.95,27.04,232400.0,27.0,27.04,26.95,27.04,232400.0
2007-03-02 10:30:00,27.02,27.04,26.94,27.0,407200.0,27.02,27.04,26.94,27.0,407200.0
2007-03-02 11:00:00,27.0,27.0,26.96,27.0,92800.0,27.0,27.0,26.96,27.0,92800.0
2007-03-02 11:30:00,27.0,27.0,26.94,26.95,83800.0,27.0,27.0,26.94,26.95,83800.0
2007-03-02 12:00:00,26.95,26.96,26.92,26.92,301600.0,26.95,26.96,26.92,26.92,301600.0
2007-03-02 12:30:00,26.93,26.93,26.86,26.9,289000.0,26.93,26.93,26.86,26.9,289000.0
2007-03-02 13:00:00,26.9,26.9,26.82,26.84,136600.0,26.9,26.9,26.82,26.84,136600.0
2007-03-02 13:30:00,26.84,26.84,26.71,26.73,195200.0,26.84,26.84,26.71,26.73,195200.0
2007-03-02 14:00:00,26.73,26.79,26.57,26.61,316400.0,26.73,26.79,26.57,26.61,316400.0
2007-03-02 14:30:00,26.61,26.65,26.5,26.64,289800.0,26.61,26.65,26.5,26.64,289800.0
2007-03-02 15:00:00,26.64,26.71,26.6,26.68,251400.0,26.64,26.71,26.6,26.68,251400.0
2007-03-02 15:30:00,26.69,26.75,26.58,26.61,410600.0,26.69,26.75,26.58,26.61,410600.0
2007-03-05 09:30:00,26.57,26.58,26.36,26.48,163000.0,26.57,26.58,26.36,26.48,163000.0
2007-03-05 10:00:00,26.47,26.59,26.44,26.56,221000.0,26.47,26.59,26.44,26.56,221000.0
2007-03-05 10:30:00,26.56,26.66,26.5,26.57,169400.0,26.56,26.66,26.5,26.57,169400.0
2007-03-05 11:00:00,26.57,26.57,26.49,26.52,101400.0,26.57,26.57,26.49,26.52,101400.0
2007-03-05 11:30:00,26.51,26.52,26.45,26.48,79200.0,26.51,26.52,26.45,26.48,79200.0
2007-03-05 12:00:00,26.48,26.52,26.45,26.5,320400.0,26.48,26.52,26.45,26.5,320400.0
2007-03-05 12:30:00,26.49,26.51,26.45,26.5,169000.0,26.49,26.51,26.45,26.5,169000.0
2007-03-05 13:00:00,26.5,26.51,26.49,26.5,42000.0,26.5,26.51,26.49,26.5,42000.0
2007-03-05 13:30:00,26.5,26.5,26.48,26.5,109600.0,26.5,26.5,26.48,26.5,109600.0
2007-03-05 14:00:00,26.5,26.51,26.5,26.51,127200.0,26.5,26.51,26.5,26.51,127200.0
2007-03-05 14:30:00,26.5,26.52,26.49,26.5,230000.0,26.5,26.52,26.49,26.5,230000.0
2007-03-05 15:00:00,26.51,26.54,26.49,26.54,266600.0,26.51,26.54,26.49,26.54,266600.0
2007-03-05 15:30:00,26.54,26.54,26.45,26.49,397800.0,26.54,26.54,26.45,26.49,397800.0
2007-03-06 09:30:00,26.66,26.66,26.48,26.61,105600.0,26.66,26.66,26.48,26.61,105600.0
2007-03-06 10:00:00,26.59,26.66,26.56,26.66,293000.0,26.59,26.66,26.56,26.66,293000.0
2007-03-06 10:30:00,26.66,26.66,26.6,26.6,78400.0,26.66,26.66,26.6,26.6,78400.0
2007-03-06 11:00:00,26.61,26.61,26.57,26.6,52000.0,26.61,26.61,26.57,26.6,52000.0
2007-03-06 11:30:00,26.59,26.67,26.57,26.64,134000.0,26.59,26.67,26.57,26.64,134000.0
2007-03-06 12:00:00,26.64,26.7,26.64,26.7,74400.0,26.64,26.7,26.64,26.7,74400.0
2007-03-06 12:30:00,26.71,26.71,26.58,26.58,97800.0,26.71,26.71,26.58,26.58,97800.0
2007-03-06 13:00:00,26.59,26.64,26.57,26.62,64800.0,26.59,26.64,26.57,26.62,64800.0
2007-03-06 13:30:00,26.63,26.74,26.59,26.74,71400.0,26.63,26.74,26.59,26.74,71400.0
2007-03-06 14:00:00,26.74,26.8,26.7,26.71,178200.0,26.74,26.8,26.7,26.71,178200.0
2007-03-06 14:30:00,26.71,26.75,26.68,26.75,82200.0,26.71,26.75,26.68,26.75,82200.0
2007-03-06 15:00:00,26.75,26.91,26.74,26.9,229800.0,26.75,26.91,26.74,26.9,229800.0
2007-03-06 15:30:00,26.9,26.9,26.85,26.88,295400.0,26.9,26.9,26.85,26.88,295400.0
2007-03-07 09:30:00,26.8,26.88,26.68,26.79,70800.0,26.8,26.88,26.68,26.79,70800.0
2007-03-07 10:00:00,26.79,26.8,26.74,26.76,93800.0,26.79,26.8,26.74,26.76,93800.0
2007-03-07 10:30:00,26.76,26.86,26.7,26.85,92000.0,26.76,26.86,26.7,26.85,92000.0
2007-03-07 11:00:00,26.84,26.85,26.75,26.75,100200.0,26.84,26.85,26.75,26.75,100200.0
2007-03-07 11:30:00,26.75,26.76,26.7,26.76,73600.0,26.75,26.76,26.7,26.76,73600.0
2007-03-07 12:00:00,26.76,26.81,26.75,26.8,50800.0,26.76,26.81,26.75,26.8,50800.0
2007-03-07 12:30:00,26.8,26.89,26.8,26.88,58200.0,26.8,26.89,26.8,26.88,58200.0
2007-03-07 13:00:00,26.87,26.89,26.82,26.88,70200.0,26.87,26.89,26.82,26.88,70200.0
2007-03-07 13:30:00,26.88,26.91,26.86,26.9,43800.0,26.88,26.91,26.86,26.9,43800.0
2007-03-07 14:00:00,26.9,26.93,26.84,26.9,75400.0,26.9,26.93,26.84,26.9,75400.0
2007-03-07 14:30:00,26.9,26.91,26.82,26.84,84600.0,26.9,26.91,26.82,26.84,84600.0
2007-03-07 15:00:00,26.83,26.88,26.79,26.8,64800.0,26.83,26.88,26.79,26.8,64800.0
2007-03-07 15:30:00,26.79,26.81,26.75,26.75,145400.0,26.79,26.81,26.75,26.75,145400.0
2007-03-08 09:30:00,26.8,26.98,26.8,26.85,75400.0,26.8,26.98,26.8,26.85,75400.0
2007-03-08 10:00:00,26.85,27.03,26.85,26.95,61600.0,26.85,27.03,26.85,26.95,61600.0
2007-03-08 10:30:00,26.96,27.0,26.92,26.98,36200.0,26.96,27.0,26.92,26.98,36200.0
2007-03-08 11:00:00,26.97,26.98,26.93,26.95,33600.0,26.97,26.98,26.93,26.95,33600.0
2007-03-08 11:30:00,26.95,26.97,26.9,26.9,38600.0,26.95,26.97,26.9,26.9,38600.0
2007-03-08 12:00:00,26.9,26.93,26.86,26.86,43600.0,26.9,26.93,26.86,26.86,43600.0
2007-03-08 12:30:00,26.85,26.86,26.81,26.83,38800.0,26.85,26.86,26.81,26.83,38800.0
2007-03-08 13:00:00,26.83,26.85,26.82,26.84,34000.0,26.83,26.85,26.82,26.84,34000.0
2007-03-08 13:30:00,26.85,26.94,26.84,26.93,35200.0,26.85,26.94,26.84,26.93,35200.0
2007-03-08 14:00:00,26.92,26.95,26.83,26.83,34600.0,26.92,26.95,26.83,26.83,34600.0
2007-03-08 14:30:00,26.83,26.83,26.73,26.78,83600.0,26.83,26.83,26.73,26.78,83600.0
2007-03-08 15:00:00,26.76,26.8,26.73,26.78,60800.0,26.76,26.8,26.73,26.78,60800.0
2007-03-08 15:30:00,26.79,26.81,26.73,26.75,79200.0,26.79,26.81,26.73,26.75,79200.0
2007-03-09 09:30:00,26.83,26.86,26.77,26.78,25200.0,26.83,26.86,26.77,26.78,25200.0
2007-03-09 10:00:00,26.77,26.77,26.71,26.74,23000.0,26.77,26.77,26.71,26.74,23000.0
2007-03-09 10:30:00,26.72,26.83,26.72,26.83,37200.0,26.72,26.83,26.72,26.83,37200.0
2007-03-09 11:00:00,26.84,26.84,26.75,26.79,27800.0,26.84,26.84,26.75,26.79,27800.0
2007-03-09 11:30:00,26.8,26.83,26.76,26.78,26000.0,26.8,26.83,26.76,26.78,26000.0
2007-03-09 12:00:00,26.78,26.79,26.66,26.73,52400.0,26.78,26.79,26.66,26.73,52400.0
2007-03-09 12:30:00,26.75,26.75,26.7,26.72,64000.0,26.75,26.75,26.7,26.72,64000.0
2007-03-09 13:00:00,26.73,26.73,26.65,26.66,57000.0,26.73,26.73,26.65,26.66,57000.0
2007-03-09 13:30:00,26.66,26.66,26.52,26.55,148800.0,26.66,26.66,26.52,26.55,148800.0
2007-03-09 14:00:00,26.53,26.55,26.42,26.45,188000.0,26.53,26.55,26.42,26.45,188000.0
2007-03-09 14:30:00,26.43,26.64,26.43,26.63,140200.0,26.43,26.64,26.43,26.63,140200.0
2007-03-09 15:00:00,26.64,26.67,26.54,26.57,197000.0,26.64,26.67,26.54,26.57,197000.0
2007-03-09 15:30:00,26.57,26.58,26.48,26.5,226400.0,26.57,26.58,26.48,26.5,226400.0
2007-03-12 09:30:00,26.03,26.06,25.38,25.41,638600.0,26.03,26.06,25.38,25.41,638600.0
2007-03-12 10:00:00,25.41,25.81,25.38,25.74,667600.0,25.41,25.81,25.38,25.74,667600.0
2007-03-12 10:30:00,25.65,25.74,25.56,25.65,426200.0,25.65,25.74,25.56,25.65,426200.0
2007-03-12 11:00:00,25.65,25.68,25.6,25.62,236200.0,25.65,25.68,25.6,25.62,236200.0
2007-03-12 11:30:00,25.61,25.69,25.55,25.68,333200.0,25.61,25.69,25.55,25.68,333200.0
2007-03-12 12:00:00,25.68,25.75,25.64,25.7,352400.0,25.68,25.75,25.64,25.7,352400.0
2007-03-12 12:30:00,25.7,25.72,25.6,25.68,275200.0,25.7,25.72,25.6,25.68,275200.0
2007-03-12 13:00:00,25.68,25.71,25.64,25.7,142800.0,25.68,25.71,25.64,25.7,142800.0
2007-03-12 13:30:00,25.7,25.7,25.55,25.55,99600.0,25.7,25.7,25.55,25.55,99600.0
2007-03-12 14:00:00,25.56,25.6,25.55,25.6,194200.0,25.56,25.6,25.55,25.6,194200.0
2007-03-12 14:30:00,25.6,25.68,25.54,25.64,273600.0,25.6,25.68,25.54,25.64,273600.0
2007-03-12 15:00:00,25.63,25.7,25.61,25.7,293000.0,25.63,25.7,25.61,25.7,293000.0
2007-03-12 15:30:00,25.7,25.75,25.62,25.75,824200.0,25.7,25.75,25.62,25.75,824200.0
2007-03-13 09:30:00,26.25,27.0,26.15,26.5,694800.0,26.25,27.0,26.15,26.5,694800.0
2007-03-13 10:00:00,26.5,26.55,26.39,26.5,618800.0,26.5,26.55,26.39,26.5,618800.0
2007-03-13 10:30:00,26.5,26.54,26.48,26.5,445400.0,26.5,26.54,26.48,26.5,445400.0
2007-03-13 11:00:00,26.5,26.52,26.47,26.5,222800.0,26.5,26.52,26.47,26.5,222800.0
2007-03-13 11:30:00,26.49,26.49,26.25,26.33,337600.0,26.49,26.49,26.25,26.33,337600.0
2007-03-13 12:00:00,26.34,26.36,26.26,26.27,287800.0,26.34,26.36,26.26,26.27,287800.0
2007-03-13 12:30:00,26.26,26.31,26.2,26.23,295200.0,26.26,26.31,26.2,26.23,295200.0
2007-03-13 13:00:00,26.24,26.25,26.07,26.13,259400.0,26.24,26.25,26.07,26.13,259400.0
2007-03-13 13:30:00,26.13,26.15,25.99,26.03,321800.0,26.13,26.15,25.99,26.03,321800.0
2007-03-13 14:00:00,26.04,26.11,25.99,26.07,274600.0,26.04,26.11,25.99,26.07,274600.0
2007-03-13 14:30:00,26.08,26.15,26.02,26.14,165600.0,26.08,26.15,26.02,26.14,165600.0
2007-03-13 15:00:00,26.13,26.21,26.09,26.18,230000.0,26.13,26.21,26.09,26.18,230000.0
2007-03-13 15:30:00,26.18,26.18,26.02,26.05,398800.0,26.18,26.18,26.02,26.05,398800.0
2007-03-14 09:30:00,25.96,26.23,25.91,26.09,237600.0,25.96,26.23,25.91,26.09,237600.0
2007-03-14 10:00:00,26.09,26.11,25.98,25.98,216800.0,26.09,26.11,25.98,25.98,216800.0
2007-03-14 10:30:00,25.98,26.0,25.93,26.0,120200.0,25.98,26.0,25.93,26.0,120200.0
2007-03-14 11:00:00,25.99,26.0,25.93,25.94,139400.0,25.99,26.0,25.93,25.94,139400.0
2007-03-14 11:30:00,25.94,26.04,25.93,25.96,111000.0,25.94,26.04,25.93,25.96,111000.0
2007-03-14 12:00:00,25.97,25.97,25.68,25.84,217000.0,25.97,25.97,25.68,25.84,217000.0
2007-03-14 12:30:00,25.83,25.86,25.75,25.82,120200.0,25.83,25.86,25.75,25.82,120200.0
2007-03-14 13:00:00,25.8,25.95,25.8,25.92,134400.0,25.8,25.95,25.8,25.92,134400.0
2007-03-14 13:30:00,25.92,25.96,25.89,25.91,136400.0,25.92,25.96,25.89,25.91,136400.0
2007-03-14 14:00:00,25.91,26.04,25.89,26.03,148000.0,25.91,26.04,25.89,26.03,148000.0
2007-03-14 14:30:00,26.03,26.1,26.0,26.05,183600.0,26.03,26.1,26.0,26.05,183600.0
2007-03-14 15:00:00,26.05,26.11,25.96,26.06,178600.0,26.05,26.11,25.96,26.06,178600.0
2007-03-14 15:30:00,26.06,26.1,26.0,26.06,230800.0,26.06,26.1,26.0,26.06,230800.0
2007-03-15 09:30:00,26.09,26.38,26.07,26.36,175200.0,26.09,26.38,26.07,26.36,175200.0
2007-03-15 10:00:00,26.38,26.42,26.31,26.35,145400.0,26.38,26.42,26.31,26.35,145400.0
2007-03-15 10:30:00,26.34,26.37,26.28,26.3,216400.0,26.34,26.37,26.28,26.3,216400.0
2007-03-15 11:00:00,26.3,26.32,26.26,26.28,580600.0,26.3,26.32,26.26,26.28,580600.0
2007-03-15 11:30:00,26.28,26.28,26.13,26.15,208600.0,26.28,26.28,26.13,26.15,208600.0
2007-03-15 12:00:00,26.15,26.16,26.11,26.13,110600.0,26.15,26.16,26.11,26.13,110600.0
2007-03-15 12:30:00,26.13,26.16,26.11,26.16,106600.0,26.13,26.16,26.11,26.16,106600.0
2007-03-15 13:00:00,26.16,26.25,26.16,26.18,73200.0,26.16,26.25,26.16,26.18,73200.0
2007-03-15 13:30:00,26.17,26.23,26.12,26.2,291000.0,26.17,26.23,26.12,26.2,291000.0
2007-03-15 14:00:00,26.2,26.2,26.16,26.18,112600.0,26.2,26.2,26.16,26.18,112600.0
2007-03-15 14:30:00,26.17,26.29,26.16,26.26,114400.0,26.17,26.29,26.16,26.26,114400.0
2007-03-15 15:00:00,26.27,26.28,26.14,26.17,298600.0,26.27,26.28,26.14,26.17,298600.0
2007-03-15 15:30:00,26.18,26.21,26.13,26.18,200600.0,26.18,26.21,26.13,26.18,200600.0
2007-03-16 09:30:00,26.3,26.38,26.21,26.36,164600.0,26.3,26.38,26.21,26.36,164600.0
2007-03-16 10:00:00,26.37,26.54,26.37,26.53,162200.0,26.37,26.54,26.37,26.53,162200.0
2007-03-16 10:30:00,26.53,26.54,26.42,26.47,115800.0,26.53,26.54,26.42,26.47,115800.0
2007-03-16 11:00:00,26.47,26.48,26.39,26.4,83800.0,26.47,26.48,26.39,26.4,83800.0
2007-03-16 11:30:00,26.4,26.48,26.38,26.47,63200.0,26.4,26.48,26.38,26.47,63200.0
2007-03-16 12:00:00,26.47,26.54,26.46,26.48,105800.0,26.47,26.54,26.46,26.48,105800.0
2007-03-16 12:30:00,26.47,26.48,26.4,26.47,60200.0,26.47,26.48,26.4,26.47,60200.0
2007-03-16 13:00:00,26.46,26.47,26.37,26.4,32200.0,26.46,26.47,26.37,26.4,32200.0
2007-03-16 13:30:00,26.41,26.41,26.36,26.36,45400.0,26.41,26.41,26.36,26.36,45400.0
2007-03-16 14:00:00,26.36,26.36,26.28,26.33,88600.0,26.36,26.36,26.28,26.33,88600.0
2007-03-16 14:30:00,26.32,26.35,26.28,26.34,108800.0,26.32,26.35,26.28,26.34,108800.0
2007-03-16 15:00:00,26.33,26.34,26.3,26.32,54400.0,26.33,26.34,26.3,26.32,54400.0
2007-03-16 15:30:00,26.32,26.38,26.3,26.36,140800.0,26.32,26.38,26.3,26.36,140800.0
2007-03-19 09:30:00,26.42,26.44,26.35,26.43,79800.0,26.42,26.44,26.35,26.43,79800.0
2007-03-19 10:00:00,26.43,26.43,26.36,26.37,88400.0,26.43,26.43,26.36,26.37,88400.0
2007-03-19 10:30:00,26.37,26.39,26.35,26.36,121200.0,26.37,26.39,26.35,26.36,121200.0
2007-03-19 11:00:00,26.36,26.43,26.36,26.43,206200.0,26.36,26.43,26.36,26.43,206200.0
2007-03-19 11:30:00,26.43,26.46,26.41,26.42,51800.0,26.43,26.46,26.41,26.42,51800.0
2007-03-19 12:00:00,26.42,26.43,26.39,26.39,23400.0,26.42,26.43,26.39,26.39,23400.0
2007-03-19 12:30:00,26.39,26.43,26.39,26.4,50400.0,26.39,26.43,26.39,26.4,50400.0
2007-03-19 13:00:00,26.4,26.45,26.4,26.43,59600.0,26.4,26.45,26.4,26.43,59600.0
2007-03-19 13:30:00,26.43,26.44,26.41,26.42,30200.0,26.43,26.44,26.41,26.42,30200.0
2007-03-19 14:00:00,26.42,26.46,26.4,26.42,152800.0,26.42,26.46,26.4,26.42,152800.0
2007-03-19 14:30:00,26.42,26.45,26.4,26.42,141800.0,26.42,26.45,26.4,26.42,141800.0
2007-03-19 15:00:00,26.43,26.46,26.4,26.41,171000.0,26.43,26.46,26.4,26.41,171000.0
2007-03-19 15:30:00,26.41,26.48,26.4,26.47,168600.0,26.41,26.48,26.4,26.47,168600.0
2007-03-20 09:30:00,26.53,26.67,26.47,26.57,93200.0,26.53,26.67,26.47,26.57,93200.0
2007-03-20 10:00:00,26.57,26.6,26.5,26.58,125800.0,26.57,26.6,26.5,26.58,125800.0
2007-03-20 10:30:00,26.58,26.59,26.5,26.52,236600.0,26.58,26.59,26.5,26.52,236600.0
2007-03-20 11:00:00,26.54,26.65,26.5,26.57,436200.0,26.54,26.65,26.5,26.57,436200.0
2007-03-20 11:30:00,26.55,26.57,26.47,26.53,418000.0,26.55,26.57,26.47,26.53,418000.0
2007-03-20 12:00:00,26.53,26.53,26.47,26.5,186400.0,26.53,26.53,26.47,26.5,186400.0
2007-03-20 12:30:00,26.5,26.54,26.5,26.5,166800.0,26.5,26.54,26.5,26.5,166800.0
2007-03-20 13:00:00,26.5,26.52,26.48,26.5,99600.0,26.5,26.52,26.48,26.5,99600.0
2007-03-20 13:30:00,26.5,26.5,26.45,26.47,70000.0,26.5,26.5,26.45,26.47,70000.0
2007-03-20 14:00:00,26.48,26.48,26.43,26.46,60800.0,26.48,26.48,26.43,26.46,60800.0
2007-03-20 14:30:00,26.46,26.47,26.43,26.46,47600.0,26.46,26.47,26.43,26.46,47600.0
2007-03-20 15:00:00,26.46,26.46,26.36,26.38,105400.0,26.46,26.46,26.36,26.38,105400.0
2007-03-20 15:30:00,26.38,26.4,26.31,26.36,278600.0,26.38,26.4,26.31,26.36,278600.0
2007-03-21 09:30:00,26.38,26.48,26.32,26.35,300200.0,26.38,26.48,26.32,26.35,300200.0
2007-03-21 10:00:00,26.34,26.37,26.32,26.34,82200.0,26.34,26.37,26.32,26.34,82200.0
2007-03-21 10:30:00,26.34,26.34,26.27,26.27,81600.0,26.34,26.34,26.27,26.27,81600.0
2007-03-21 11:00:00,26.27,26.3,26.19,26.22,73400.0,26.27,26.3,26.19,26.22,73400.0
2007-03-21 11:30:00,26.21,26.26,26.2,26.24,71400.0,26.21,26.26,26.2,26.24,71400.0
2007-03-21 12:00:00,26.24,26.26,26.24,26.25,185000.0,26.24,26.26,26.24,26.25,185000.0
2007-03-21 12:30:00,26.25,26.38,26.24,26.38,133000.0,26.25,26.38,26.24,26.38,133000.0
2007-03-21 13:00:00,26.38,26.43,26.38,26.4,162000.0,26.38,26.43,26.38,26.4,162000.0
2007-03-21 13:30:00,26.4,26.45,26.39,26.45,149400.0,26.4,26.45,26.39,26.45,149400.0
2007-03-21 14:00:00,26.44,26.63,26.44,26.61,171200.0,26.44,26.63,26.44,26.61,171200.0
2007-03-21 14:30:00,26.61,26.76,26.61,26.75,70200.0,26.61,26.76,26.61,26.75,70200.0
2007-03-21 15:00:00,26.75,26.75,26.6,26.62,146600.0,26.75,26.75,26.6,26.62,146600.0
2007-03-21 15:30:00,26.62,26.7,26.59,26.68,221400.0,26.62,26.7,26.59,26.68,221400.0
2007-03-22 09:30:00,26.24,26.81,26.24,26.78,150600.0,26.24,26.81,26.24,26.78,150600.0
2007-03-22 10:00:00,26.8,26.81,26.63,26.65,136600.0,26.8,26.81,26.63,26.65,136600.0
2007-03-22 10:30:00,26.66,26.67,26.59,26.61,156800.0,26.66,26.67,26.59,26.61,156800.0
2007-03-22 11:00:00,26.6,26.64,26.57,26.63,63800.0,26.6,26.64,26.57,26.63,63800.0
2007-03-22 11:30:00,26.62,26.65,26.61,26.65,72800.0,26.62,26.65,26.61,26.65,72800.0
2007-03-22 12:00:00,26.65,26.65,26.61,26.63,358800.0,26.65,26.65,26.61,26.63,358800.0
2007-03-22 12:30:00,26.63,26.67,26.63,26.66,131800.0,26.63,26.67,26.63,26.66,131800.0
2007-03-22 13:00:00,26.66,26.74,26.66,26.73,26200.0,26.66,26.74,26.66,26.73,26200.0
2007-03-22 13:30:00,26.74,26.75,26.7,26.75,78000.0,26.74,26.75,26.7,26.75,78000.0
2007-03-22 14:00:00,26.75,26.75,26.71,26.72,30400.0,26.75,26.75,26.71,26.72,30400.0
2007-03-22 14:30:00,26.72,26.77,26.71,26.77,34200.0,26.72,26.77,26.71,26.77,34200.0
2007-03-22 15:00:00,26.77,26.77,26.72,26.73,47200.0,26.77,26.77,26.72,26.73,47200.0
2007-03-22 15:30:00,26.73,26.74,26.65,26.68,193800.0,26.73,26.74,26.65,26.68,193800.0
2007-03-23 09:30:00,26.65,26.73,26.65,26.68,38400.0,26.65,26.73,26.65,26.68,38400.0
2007-03-23 10:00:00,26.68,26.72,26.61,26.63,119600.0,26.68,26.72,26.61,26.63,119600.0
2007-03-23 10:30:00,26.63,26.66,26.61,26.63,92400.0,26.63,26.66,26.61,26.63,92400.0
2007-03-23 11:00:00,26.63,26.67,26.6,26.66,172200.0,26.63,26.67,26.6,26.66,172200.0
2007-03-23 11:30:00,26.64,26.67,26.64,26.65,21600.0,26.64,26.67,26.64,26.65,21600.0
2007-03-23 12:00:00,26.65,26.68,26.65,26.68,16400.0,26.65,26.68,26.65,26.68,16400.0
2007-03-23 12:30:00,26.68,26.69,26.65,26.65,154600.0,26.68,26.69,26.65,26.65,154600.0
2007-03-23 13:00:00,26.65,26.65,26.61,26.65,142000.0,26.65,26.65,26.61,26.65,142000.0
2007-03-23 13:30:00,26.65,26.68,26.65,26.68,58000.0,26.65,26.68,26.65,26.68,58000.0
2007-03-23 14:00:00,26.68,26.71,26.67,26.67,43800.0,26.68,26.71,26.67,26.67,43800.0
2007-03-23 14:30:00,26.67,26.68,26.67,26.67,44400.0,26.67,26.68,26.67,26.67,44400.0
2007-03-23 15:00:00,26.67,26.68,26.67,26.67,76400.0,26.67,26.68,26.67,26.67,76400.0
2007-03-23 15:30:00,26.67,26.68,26.65,26.66,180600.0,26.67,26.68,26.65,26.66,180600.0
2007-03-26 09:30:00,26.72,26.8,26.68,26.79,32600.0,26.72,26.8,26.68,26.79,32600.0
2007-03-26 10:00:00,26.79,26.79,26.63,26.63,46000.0,26.79,26.79,26.63,26.63,46000.0
2007-03-26 10:30:00,26.65,26.66,26.61,26.66,85600.0,26.65,26.66,26.61,26.66,85600.0
2007-03-26 11:00:00,26.65,26.66,26.59,26.61,212400.0,26.65,26.66,26.59,26.61,212400.0
2007-03-26 11:30:00,26.61,26.68,26.59,26.64,130000.0,26.61,26.68,26.59,26.64,130000.0
2007-03-26 12:00:00,26.65,26.71,26.65,26.7,68600.0,26.65,26.71,26.65,26.7,68600.0
2007-03-26 12:30:00,26.7,26.71,26.61,26.63,206000.0,26.7,26.71,26.61,26.63,206000.0
2007-03-26 13:00:00,26.63,26.63,26.6,26.61,58000.0,26.63,26.63,26.6,26.61,58000.0
2007-03-26 13:30:00,26.61,26.63,26.59,26.6,62600.0,26.61,26.63,26.59,26.6,62600.0
2007-03-26 14:00:00,26.6,26.65,26.59,26.63,76000.0,26.6,26.65,26.59,26.63,76000.0
2007-03-26 14:30:00,26.63,26.63,26.61,26.62,89400.0,26.63,26.63,26.61,26.62,89400.0
2007-03-26 15:00:00,26.62,26.63,26.61,26.62,121000.0,26.62,26.63,26.61,26.62,121000.0
2007-03-26 15:30:00,26.62,26.66,26.61,26.62,230800.0,26.62,26.66,26.61,26.62,230800.0
2007-03-27 09:30:00,26.63,26.68,26.5,26.66,110600.0,26.63,26.68,26.5,26.66,110600.0
2007-03-27 10:00:00,26.66,26.68,26.58,26.62,140200.0,26.66,26.68,26.58,26.62,140200.0
2007-03-27 10:30:00,26.62,26.66,26.57,26.66,80600.0,26.62,26.66,26.57,26.66,80600.0
2007-03-27 11:00:00,26.67,26.68,26.61,26.65,79400.0,26.67,26.68,26.61,26.65,79400.0
2007-03-27 11:30:00,26.65,26.66,26.63,26.65,50600.0,26.65,26.66,26.63,26.65,50600.0
2007-03-27 12:00:00,26.65,26.67,26.61,26.64,62800.0,26.65,26.67,26.61,26.64,62800.0
2007-03-27 12:30:00,26.65,26.66,26.61,26.62,57000.0,26.65,26.66,26.61,26.62,57000.0
2007-03-27 13:00:00,26.63,26.66,26.62,26.63,48800.0,26.63,26.66,26.62,26.63,48800.0
2007-03-27 13:30:00,26.62,26.65,26.6,26.61,90800.0,26.62,26.65,26.6,26.61,90800.0
2007-03-27 14:00:00,26.61,26.68,26.6,26.68,50600.0,26.61,26.68,26.6,26.68,50600.0
2007-03-27 14:30:00,26.68,26.7,26.66,26.68,72800.0,26.68,26.7,26.66,26.68,72800.0
2007-03-27 15:00:00,26.68,26.7,26.67,26.7,59600.0,26.68,26.7,26.67,26.7,59600.0
2007-03-27 15:30:00,26.7,26.73,26.67,26.72,119600.0,26.7,26.73,26.67,26.72,119600.0
2007-03-28 09:30:00,26.61,26.62,26.51,26.52,37600.0,26.61,26.62,26.51,26.52,37600.0
2007-03-28 10:00:00,26.52,26.55,26.46,26.55,77800.0,26.52,26.55,26.46,26.55,77800.0
2007-03-28 10:30:00,26.55,26.55,26.5,26.54,65600.0,26.55,26.55,26.5,26.54,65600.0
2007-03-28 11:00:00,26.53,26.54,26.36,26.37,106400.0,26.53,26.54,26.36,26.37,106400.0
2007-03-28 11:30:00,26.36,26.44,26.36,26.43,32000.0,26.36,26.44,26.36,26.43,32000.0
2007-03-28 12:00:00,26.44,26.56,26.44,26.55,75600.0,26.44,26.56,26.44,26.55,75600.0
2007-03-28 12:30:00,26.56,26.57,26.46,26.46,128200.0,26.56,26.57,26.46,26.46,128200.0
2007-03-28 13:00:00,26.43,26.45,26.39,26.41,55800.0,26.43,26.45,26.39,26.41,55800.0
2007-03-28 13:30:00,26.41,26.43,26.4,26.43,57800.0,26.41,26.43,26.4,26.43,57800.0
2007-03-28 14:00:00,26.43,26.46,26.4,26.43,89600.0,26.43,26.46,26.4,26.43,89600.0
2007-03-28 14:30:00,26.43,26.43,26.38,26.4,139000.0,26.43,26.43,26.38,26.4,139000.0
2007-03-28 15:00:00,26.39,26.47,26.37,26.46,141000.0,26.39,26.47,26.37,26.46,141000.0
2007-03-28 15:30:00,26.45,26.5,26.43,26.47,120400.0,26.45,26.5,26.43,26.47,120400.0
2007-03-29 09:30:00,26.56,26.65,26.48,26.48,110200.0,26.56,26.65,26.48,26.48,110200.0
2007-03-29 10:00:00,26.48,26.48,26.43,26.43,63400.0,26.48,26.48,26.43,26.43,63400.0
2007-03-29 10:30:00,26.43,26.43,26.32,26.32,66400.0,26.43,26.43,26.32,26.32,66400.0
2007-03-29 11:00:00,26.32,26.34,26.28,26.34,55000.0,26.32,26.34,26.28,26.34,55000.0
2007-03-29 11:30:00,26.34,26.36,26.27,26.27,42000.0,26.34,26.36,26.27,26.27,42000.0
2007-03-29 12:00:00,26.27,26.34,26.27,26.31,16400.0,26.27,26.34,26.27,26.31,16400.0
2007-03-29 12:30:00,26.32,26.32,26.28,26.3,10200.0,26.32,26.32,26.28,26.3,10200.0
2007-03-29 13:00:00,26.3,26.3,26.26,26.26,23400.0,26.3,26.3,26.26,26.26,23400.0
2007-03-29 13:30:00,26.26,26.3,26.25,26.25,25000.0,26.26,26.3,26.25,26.25,25000.0
2007-03-29 14:00:00,26.26,26.26,26.24,26.25,21600.0,26.26,26.26,26.24,26.25,21600.0
2007-03-29 14:30:00,26.24,26.27,26.23,26.26,113200.0,26.24,26.27,26.23,26.26,113200.0
2007-03-29 15:00:00,26.27,26.33,26.24,26.31,103800.0,26.27,26.33,26.24,26.31,103800.0
2007-03-29 15:30:00,26.31,26.35,26.3,26.32,80200.0,26.31,26.35,26.3,26.32,80200.0
2007-03-30 09:30:00,26.39,26.79,26.39,26.75,181600.0,26.39,26.79,26.39,26.75,181600.0
2007-03-30 10:00:00,26.75,26.79,26.59,26.6,68000.0,26.75,26.79,26.59,26.6,68000.0
2007-03-30 10:30:00,26.6,26.6,26.49,26.57,144800.0,26.6,26.6,26.49,26.57,144800.0
2007-03-30 11:00:00,26.57,26.58,26.45,26.48,318800.0,26.57,26.58,26.45,26.48,318800.0
2007-03-30 11:30:00,26.48,26.48,26.36,26.43,175800.0,26.48,26.48,26.36,26.43,175800.0
2007-03-30 12:00:00,26.41,26.43,26.38,26.4,23400.0,26.41,26.43,26.38,26.4,23400.0
2007-03-30 12:30:00,26.4,26.45,26.39,26.45,37200.0,26.4,26.45,26.39,26.45,37200.0
2007-03-30 13:00:00,26.45,26.46,26.4,26.43,54600.0,26.45,26.46,26.4,26.43,54600.0
2007-03-30 13:30:00,26.42,26.46,26.4,26.43,45200.0,26.42,26.46,26.4,26.43,45200.0
2007-03-30 14:00:00,26.45,26.49,26.44,26.49,42600.0,26.45,26.49,26.44,26.49,42600.0
2007-03-30 14:30:00,26.49,26.58,26.49,26.56,88000.0,26.49,26.58,26.49,26.56,88000.0
2007-03-30 15:00:00,26.55,26.64,26.54,26.58,201800.0,26.55,26.64,26.54,26.58,201800.0
2007-03-30 15:30:00,26.58,26.66,26.55,26.65,252000.0,26.58,26.66,26.55,26.65,252000.0
2007-04-02 09:30:00,26.45,26.61,26.4,26.54,131200.0,26.45,26.61,26.4,26.54,131200.0
2007-04-02 10:00:00,26.53,26.6,26.5,26.57,76600.0,26.53,26.6,26.5,26.57,76600.0
2007-04-02 10:30:00,26.56,26.59,26.55,26.58,53800.0,26.56,26.59,26.55,26.58,53800.0
2007-04-02 11:00:00,26.58,26.59,26.5,26.5,48800.0,26.58,26.59,26.5,26.5,48800.0
2007-04-02 11:30:00,26.5,26.51,26.43,26.43,43600.0,26.5,26.51,26.43,26.43,43600.0
2007-04-02 12:00:00,26.42,26.43,26.39,26.39,46800.0,26.42,26.43,26.39,26.39,46800.0
2007-04-02 12:30:00,26.39,26.39,26.33,26.34,55800.0,26.39,26.39,26.33,26.34,55800.0
2007-04-02 13:00:00,26.34,26.36,26.33,26.34,34800.0,26.34,26.36,26.33,26.34,34800.0
2007-04-02 13:30:00,26.36,26.36,26.34,26.34,24000.0,26.36,26.36,26.34,26.34,24000.0
2007-04-02 14:00:00,26.35,26.35,26.31,26.32,68800.0,26.35,26.35,26.31,26.32,68800.0
2007-04-02 14:30:00,26.33,26.34,26.31,26.31,157200.0,26.33,26.34,26.31,26.31,157200.0
2007-04-02 15:00:00,26.32,26.35,26.3,26.32,123000.0,26.32,26.35,26.3,26.32,123000.0
2007-04-02 15:30:00,26.32,26.32,26.25,26.29,163400.0,26.32,26.32,26.25,26.29,163400.0
2007-04-03 09:30:00,26.36,26.63,26.34,26.63,98800.0,26.36,26.63,26.34,26.63,98800.0
2007-04-03 10:00:00,26.62,26.72,26.5,26.54,309200.0,26.62,26.72,26.5,26.54,309200.0
2007-04-03 10:30:00,26.54,26.57,26.53,26.54,83400.0,26.54,26.57,26.53,26.54,83400.0
2007-04-03 11:00:00,26.54,26.54,26.48,26.5,113800.0,26.54,26.54,26.48,26.5,113800.0
2007-04-03 11:30:00,26.5,26.58,26.5,26.53,74200.0,26.5,26.58,26.5,26.53,74200.0
2007-04-03 12:00:00,26.54,26.68,26.54,26.68,223400.0,26.54,26.68,26.54,26.68,223400.0
2007-04-03 12:30:00,26.68,26.68,26.64,26.65,45400.0,26.68,26.68,26.64,26.65,45400.0
2007-04-03 13:00:00,26.65,26.66,26.64,26.65,29600.0,26.65,26.66,26.64,26.65,29600.0
2007-04-03 13:30:00,26.65,26.68,26.64,26.66,44400.0,26.65,26.68,26.64,26.66,44400.0
2007-04-03 14:00:00,26.66,26.68,26.65,26.67,86000.0,26.66,26.68,26.65,26.67,86000.0
2007-04-03 14:30:00,26.68,26.68,26.61,26.63,42000.0,26.68,26.68,26.61,26.63,42000.0
2007-04-03 15:00:00,26.63,26.68,26.63,26.68,71400.0,26.63,26.68,26.63,26.68,71400.0
2007-04-03 15:30:00,26.68,26.75,26.64,26.73,351800.0,26.68,26.75,26.64,26.73,351800.0
2007-04-04 09:30:00,26.75,26.75,26.58,26.59,35800.0,26.75,26.75,26.58,26.59,35800.0
2007-04-04 10:00:00,26.59,26.65,26.56,26.63,111400.0,26.59,26.65,26.56,26.63,111400.0
2007-04-04 10:30:00,26.64,26.64,26.59,26.63,44000.0,26.64,26.64,26.59,26.63,44000.0
2007-04-04 11:00:00,26.62,26.64,26.61,26.63,31800.0,26.62,26.64,26.61,26.63,31800.0
2007-04-04 11:30:00,26.64,26.64,26.61,26.61,32000.0,26.64,26.64,26.61,26.61,32000.0
2007-04-04 12:00:00,26.62,26.65,26.61,26.61,47600.0,26.62,26.65,26.61,26.61,47600.0
2007-04-04 12:30:00,26.62,26.64,26.61,26.61,43800.0,26.62,26.64,26.61,26.61,43800.0
2007-04-04 13:00:00,26.64,26.81,26.63,26.81,233800.0,26.64,26.81,26.63,26.81,233800.0
2007-04-04 13:30:00,26.81,26.93,26.81,26.92,133000.0,26.81,26.93,26.81,26.92,133000.0
2007-04-04 14:00:00,26.92,27.0,26.91,26.98,150800.0,26.92,27.0,26.91,26.98,150800.0
2007-04-04 14:30:00,26.99,27.03,26.99,27.03,158800.0,26.99,27.03,26.99,27.03,158800.0
2007-04-04 15:00:00,27.02,27.05,27.01,27.05,187800.0,27.02,27.05,27.01,27.05,187800.0
2007-04-04 15:30:00,27.05,27.13,27.03,27.09,389800.0,27.05,27.13,27.03,27.09,389800.0
2007-04-05 09:30:00,27.09,27.68,27.09,27.6,232200.0,27.09,27.68,27.09,27.6,232200.0
2007-04-05 10:00:00,27.59,27.96,27.54,27.96,477400.0,27.59,27.96,27.54,27.96,477400.0
2007-04-05 10:30:00,27.95,28.0,27.8,27.81,288200.0,27.95,28.0,27.8,27.81,288200.0
2007-04-05 11:00:00,27.8,27.81,27.75,27.78,71000.0,27.8,27.81,27.75,27.78,71000.0
2007-04-05 11:30:00,27.78,27.8,27.75,27.78,79800.0,27.78,27.8,27.75,27.78,79800.0
2007-04-05 12:00:00,27.78,27.86,27.78,27.86,93800.0,27.78,27.86,27.78,27.86,93800.0
2007-04-05 12:30:00,27.86,27.89,27.79,27.81,55600.0,27.86,27.89,27.79,27.81,55600.0
2007-04-05 13:00:00,27.81,27.86,27.81,27.85,110000.0,27.81,27.86,27.81,27.85,110000.0
2007-04-05 13:30:00,27.85,27.9,27.85,27.9,91000.0,27.85,27.9,27.85,27.9,91000.0
2007-04-05 14:00:00,27.89,27.9,27.83,27.83,87600.0,27.89,27.9,27.83,27.83,87600.0
2007-04-05 14:30:00,27.83,27.9,27.83,27.87,153400.0,27.83,27.9,27.83,27.87,153400.0
2007-04-05 15:00:00,27.88,27.96,27.86,27.95,155800.0,27.88,27.96,27.86,27.95,155800.0
2007-04-05 15:30:00,27.95,28.03,27.95,27.99,430800.0,27.95,28.03,27.95,27.99,430800.0
2007-04-09 09:30:00,27.84,28.14,27.84,28.06,139800.0,27.84,28.14,27.84,28.06,139800.0
2007-04-09 10:00:00,28.04,28.47,27.91,27.96,113200.0,28.04,28.47,27.91,27.96,113200.0
2007-04-09 10:30:00,27.96,27.99,27.87,27.89,65400.0,27.96,27.99,27.87,27.89,65400.0
2007-04-09 11:00:00,27.89,27.93,27.84,27.85,177800.0,27.89,27.93,27.84,27.85,177800.0
2007-04-09 11:30:00,27.85,27.91,27.82,27.82,133400.0,27.85,27.91,27.82,27.82,133400.0
2007-04-09 12:00:00,27.82,27.83,27.78,27.8,93400.0,27.82,27.83,27.78,27.8,93400.0
2007-04-09 12:30:00,27.79,27.8,27.75,27.75,89200.0,27.79,27.8,27.75,27.75,89200.0
2007-04-09 13:00:00,27.75,27.75,27.7,27.74,88800.0,27.75,27.75,27.7,27.74,88800.0
2007-04-09 13:30:00,27.74,27.91,27.72,27.89,114400.0,27.74,27.91,27.72,27.89,114400.0
2007-04-09 14:00:00,27.88,27.88,27.82,27.83,98200.0,27.88,27.88,27.82,27.83,98200.0
2007-04-09 14:30:00,27.83,27.89,27.83,27.86,83200.0,27.83,27.89,27.83,27.86,83200.0
2007-04-09 15:00:00,27.86,27.97,27.83,27.94,232800.0,27.86,27.97,27.83,27.94,232800.0
2007-04-09 15:30:00,27.94,28.0,27.93,27.99,158400.0,27.94,28.0,27.93,27.99,158400.0
2007-04-10 09:30:00,27.93,28.23,27.93,28.09,49800.0,27.93,28.23,27.93,28.09,49800.0
2007-04-10 10:00:00,28.1,28.18,28.08,28.16,95600.0,28.1,28.18,28.08,28.16,95600.0
2007-04-10 10:30:00,28.17,28.27,28.15,28.25,94600.0,28.17,28.27,28.15,28.25,94600.0
2007-04-10 11:00:00,28.25,28.32,28.22,28.29,197600.0,28.25,28.32,28.22,28.29,197600.0
2007-04-10 11:30:00,28.29,28.32,28.25,28.27,107600.0,28.29,28.32,28.25,28.27,107600.0
2007-04-10 12:00:00,28.25,28.3,28.23,28.3,91400.0,28.25,28.3,28.23,28.3,91400.0
2007-04-10 12:30:00,28.28,28.43,28.26,28.43,219000.0,28.28,28.43,28.26,28.43,219000.0
2007-04-10 13:00:00,28.43,28.47,28.25,28.26,411200.0,28.43,28.47,28.25,28.26,411200.0
2007-04-10 13:30:00,28.25,28.33,28.21,28.3,146400.0,28.25,28.33,28.21,28.3,146400.0
2007-04-10 14:00:00,28.29,28.33,28.16,28.21,193600.0,28.29,28.33,28.16,28.21,193600.0
2007-04-10 14:30:00,28.21,28.22,28.14,28.16,141400.0,28.21,28.22,28.14,28.16,141400.0
2007-04-10 15:00:00,28.16,28.18,28.08,28.09,151800.0,28.16,28.18,28.08,28.09,151800.0
2007-04-10 15:30:00,28.09,28.11,28.0,28.04,285000.0,28.09,28.11,28.0,28.04,285000.0
2007-04-11 09:30:00,28.11,28.21,27.91,27.93,43000.0,28.11,28.21,27.91,27.93,43000.0
2007-04-11 10:00:00,27.93,28.04,27.93,28.03,44200.0,27.93,28.04,27.93,28.03,44200.0
2007-04-11 10:30:00,28.02,28.06,28.01,28.04,55400.0,28.02,28.06,28.01,28.04,55400.0
2007-04-11 11:00:00,28.04,28.07,28.02,28.07,57800.0,28.04,28.07,28.02,28.07,57800.0
2007-04-11 11:30:00,28.07,28.07,28.04,28.06,32000.0,28.07,28.07,28.04,28.06,32000.0
2007-04-11 12:00:00,28.06,28.09,28.03,28.09,28800.0,28.06,28.09,28.03,28.09,28800.0
2007-04-11 12:30:00,28.09,28.09,28.06,28.09,27000.0,28.09,28.09,28.06,28.09,27000.0
2007-04-11 13:00:00,28.1,28.17,28.09,28.16,45800.0,28.1,28.17,28.09,28.16,45800.0
2007-04-11 13:30:00,28.16,28.18,28.15,28.18,48000.0,28.16,28.18,28.15,28.18,48000.0
2007-04-11 14:00:00,28.17,28.2,28.14,28.17,99000.0,28.17,28.2,28.14,28.17,99000.0
2007-04-11 14:30:00,28.17,28.21,28.15,28.21,85000.0,28.17,28.21,28.15,28.21,85000.0
2007-04-11 15:00:00,28.21,28.28,28.15,28.28,122200.0,28.21,28.28,28.15,28.28,122200.0
2007-04-11 15:30:00,28.27,28.29,28.19,28.19,360000.0,28.27,28.29,28.19,28.19,360000.0
2007-04-12 09:30:00,28.0,28.14,27.77,28.03,254600.0,28.0,28.14,27.77,28.03,254600.0
2007-04-12 10:00:00,28.04,28.06,27.85,27.96,207600.0,28.04,28.06,27.85,27.96,207600.0
2007-04-12 10:30:00,27.96,28.04,27.85,27.93,166000.0,27.96,28.04,27.85,27.93,166000.0
2007-04-12 11:00:00,27.93,28.07,27.88,27.97,168600.0,27.93,28.07,27.88,27.97,168600.0
2007-04-12 11:30:00,27.96,27.98,27.91,27.93,62400.0,27.96,27.98,27.91,27.93,62400.0
2007-04-12 12:00:00,27.93,28.02,27.92,28.0,79800.0,27.93,28.02,27.92,28.0,79800.0
2007-04-12 12:30:00,28.0,28.0,27.91,27.97,76000.0,28.0,28.0,27.91,27.97,76000.0
2007-04-12 13:00:00,27.96,27.98,27.92,27.96,43400.0,27.96,27.98,27.92,27.96,43400.0
2007-04-12 13:30:00,27.96,28.05,27.93,27.94,64400.0,27.96,28.05,27.93,27.94,64400.0
2007-04-12 14:00:00,27.94,28.53,27.93,28.49,404000.0,27.94,28.53,27.93,28.49,404000.0
2007-04-12 14:30:00,28.49,28.6,28.28,28.48,1174600.0,28.49,28.6,28.28,28.48,1174600.0
2007-04-12 15:00:00,28.48,28.48,28.25,28.37,288200.0,28.48,28.48,28.25,28.37,288200.0
2007-04-12 15:30:00,28.37,28.47,28.3,28.43,383800.0,28.37,28.47,28.3,28.43,383800.0
2007-04-13 09:30:00,28.5,28.65,28.46,28.65,277400.0,28.5,28.65,28.46,28.65,277400.0
2007-04-13 10:00:00,28.62,28.62,28.5,28.59,413400.0,28.62,28.62,28.5,28.59,413400.0
2007-04-13 10:30:00,28.59,28.62,28.55,28.56,126800.0,28.59,28.62,28.55,28.56,126800.0
2007-04-13 11:00:00,28.56,28.6,28.55,28.6,151600.0,28.56,28.6,28.55,28.6,151600.0
2007-04-13 11:30:00,28.6,28.64,28.56,28.64,64800.0,28.6,28.64,28.56,28.64,64800.0
2007-04-13 12:00:00,28.64,28.64,28.56,28.57,149200.0,28.64,28.64,28.56,28.57,149200.0
2007-04-13 12:30:00,28.57,28.58,28.52,28.56,134400.0,28.57,28.58,28.52,28.56,134400.0
2007-04-13 13:00:00,28.56,28.6,28.53,28.6,63800.0,28.56,28.6,28.53,28.6,63800.0
2007-04-13 13:30:00,28.6,28.72,28.6,28.61,108800.0,28.6,28.72,28.6,28.61,108800.0
2007-04-13 14:00:00,28.61,28.71,28.61,28.69,122200.0,28.61,28.71,28.61,28.69,122200.0
2007-04-13 14:30:00,28.69,28.75,28.66,28.7,67600.0,28.69,28.75,28.66,28.7,67600.0
2007-04-13 15:00:00,28.7,28.75,28.67,28.71,264800.0,28.7,28.75,28.67,28.71,264800.0
2007-04-13 15:30:00,28.7,28.74,28.68,28.74,259800.0,28.7,28.74,28.68,28.74,259800.0
2007-04-16 09:30:00,28.85,28.9,28.85,28.88,75800.0,28.85,28.9,28.85,28.88,75800.0
2007-04-16 10:00:00,28.88,28.9,28.8,28.83,121800.0,28.88,28.9,28.8,28.83,121800.0
2007-04-16 10:30:00,28.83,28.83,28.72,28.75,88600.0,28.83,28.83,28.72,28.75,88600.0
2007-04-16 11:00:00,28.75,28.77,28.54,28.63,205400.0,28.75,28.77,28.54,28.63,205400.0
2007-04-16 11:30:00,28.63,28.67,28.59,28.65,89400.0,28.63,28.67,28.59,28.65,89400.0
2007-04-16 12:00:00,28.66,28.67,28.62,28.63,63400.0,28.66,28.67,28.62,28.63,63400.0
2007-04-16 12:30:00,28.64,28.68,28.61,28.65,60600.0,28.64,28.68,28.61,28.65,60600.0
2007-04-16 13:00:00,28.65,28.68,28.61,28.61,132000.0,28.65,28.68,28.61,28.61,132000.0
2007-04-16 13:30:00,28.61,28.63,28.58,28.59,47200.0,28.61,28.63,28.58,28.59,47200.0
2007-04-16 14:00:00,28.58,28.59,28.38,28.42,332600.0,28.58,28.59,28.38,28.42,332600.0
2007-04-16 14:30:00,28.42,28.42,28.34,28.38,172600.0,28.42,28.42,28.34,28.38,172600.0
2007-04-16 15:00:00,28.38,28.46,28.38,28.42,93000.0,28.38,28.46,28.38,28.42,93000.0
2007-04-16 15:30:00,28.42,28.47,28.42,28.46,193600.0,28.42,28.47,28.42,28.46,193600.0
2007-04-17 09:30:00,28.5,28.54,28.44,28.45,61600.0,28.5,28.54,28.44,28.45,61600.0
2007-04-17 10:00:00,28.45,28.46,28.37,28.37,87200.0,28.45,28.46,28.37,28.37,87200.0
2007-04-17 10:30:00,28.38,28.39,28.32,28.34,119400.0,28.38,28.39,28.32,28.34,119400.0
2007-04-17 11:00:00,28.34,28.36,28.31,28.36,84800.0,28.34,28.36,28.31,28.36,84800.0
2007-04-17 11:30:00,28.36,28.4,28.33,28.35,88600.0,28.36,28.4,28.33,28.35,88600.0
2007-04-17 12:00:00,28.35,28.43,28.35,28.43,72800.0,28.35,28.43,28.35,28.43,72800.0
2007-04-17 12:30:00,28.44,28.44,28.4,28.4,49000.0,28.44,28.44,28.4,28.4,49000.0
2007-04-17 13:00:00,28.41,28.41,28.37,28.39,53600.0,28.41,28.41,28.37,28.39,53600.0
2007-04-17 13:30:00,28.39,28.39,27.78,27.81,1016400.0,28.39,28.39,27.78,27.81,1016400.0
2007-04-17 14:00:00,27.81,27.93,27.71,27.9,248600.0,27.81,27.93,27.71,27.9,248600.0
2007-04-17 14:30:00,27.9,27.91,27.74,27.8,404400.0,27.9,27.91,27.74,27.8,404400.0
2007-04-17 15:00:00,27.8,28.03,27.8,28.03,506200.0,27.8,28.03,27.8,28.03,506200.0
2007-04-17 15:30:00,28.04,28.13,27.95,28.05,543800.0,28.04,28.13,27.95,28.05,543800.0
2007-04-18 09:30:00,28.08,28.08,27.9,27.93,192000.0,28.08,28.08,27.9,27.93,192000.0
2007-04-18 10:00:00,27.92,28.03,27.85,27.85,206400.0,27.92,28.03,27.85,27.85,206400.0
2007-04-18 10:30:00,27.85,27.95,27.8,27.86,146600.0,27.85,27.95,27.8,27.86,146600.0
2007-04-18 11:00:00,27.86,27.87,27.8,27.82,90400.0,27.86,27.87,27.8,27.82,90400.0
2007-04-18 11:30:00,27.82,27.83,27.73,27.73,92200.0,27.82,27.83,27.73,27.73,92200.0
2007-04-18 12:00:00,27.73,27.75,27.65,27.65,123000.0,27.73,27.75,27.65,27.65,123000.0
2007-04-18 12:30:00,27.66,27.7,27.61,27.61,101400.0,27.66,27.7,27.61,27.61,101400.0
2007-04-18 13:00:00,27.62,27.65,27.6,27.65,96200.0,27.62,27.65,27.6,27.65,96200.0
2007-04-18 13:30:00,27.65,27.65,27.56,27.58,132000.0,27.65,27.65,27.56,27.58,132000.0
2007-04-18 14:00:00,27.58,27.65,27.56,27.61,181600.0,27.58,27.65,27.56,27.61,181600.0
2007-04-18 14:30:00,27.61,27.66,27.59,27.66,168000.0,27.61,27.66,27.59,27.66,168000.0
2007-04-18 15:00:00,27.66,27.68,27.65,27.66,127400.0,27.66,27.68,27.65,27.66,127400.0
2007-04-18 15:30:00,27.65,27.67,27.6,27.61,248000.0,27.65,27.67,27.6,27.61,248000.0
2007-04-19 09:30:00,27.54,27.62,27.3,27.52,98600.0,27.54,27.62,27.3,27.52,98600.0
2007-04-19 10:00:00,27.52,27.57,27.47,27.53,114800.0,27.52,27.57,27.47,27.53,114800.0
2007-04-19 10:30:00,27.53,27.59,27.49,27.58,121600.0,27.53,27.59,27.49,27.58,121600.0
2007-04-19 11:00:00,27.57,27.7,27.54,27.66,128600.0,27.57,27.7,27.54,27.66,128600.0
2007-04-19 11:30:00,27.66,27.67,27.6,27.65,39200.0,27.66,27.67,27.6,27.65,39200.0
2007-04-19 12:00:00,27.65,27.68,27.64,27.65,46800.0,27.65,27.68,27.64,27.65,46800.0
2007-04-19 12:30:00,27.65,27.65,27.61,27.61,56000.0,27.65,27.65,27.61,27.61,56000.0
2007-04-19 13:00:00,27.61,27.61,27.54,27.54,21800.0,27.61,27.61,27.54,27.54,21800.0
2007-04-19 13:30:00,27.55,27.55,27.5,27.51,28200.0,27.55,27.55,27.5,27.51,28200.0
2007-04-19 14:00:00,27.51,27.51,27.47,27.47,50200.0,27.51,27.51,27.47,27.47,50200.0
2007-04-19 14:30:00,27.47,27.52,27.47,27.51,74600.0,27.47,27.52,27.47,27.51,74600.0
2007-04-19 15:00:00,27.51,27.53,27.5,27.5,148800.0,27.51,27.53,27.5,27.5,148800.0
2007-04-19 15:30:00,27.5,27.5,27.47,27.5,142800.0,27.5,27.5,27.47,27.5,142800.0
2007-04-20 09:30:00,27.5,27.53,27.33,27.33,197000.0,27.5,27.53,27.33,27.33,197000.0
2007-04-20 10:00:00,27.33,27.35,27.13,27.21,218600.0,27.33,27.35,27.13,27.21,218600.0
2007-04-20 10:30:00,27.23,27.34,27.22,27.34,201600.0,27.23,27.34,27.22,27.34,201600.0
2007-04-20 11:00:00,27.35,27.4,27.34,27.4,113000.0,27.35,27.4,27.34,27.4,113000.0
2007-04-20 11:30:00,27.4,27.43,27.35,27.37,134400.0,27.4,27.43,27.35,27.37,134400.0
2007-04-20 12:00:00,27.38,27.38,27.28,27.28,157000.0,27.38,27.38,27.28,27.28,157000.0
2007-04-20 12:30:00,27.27,27.36,27.25,27.34,79600.0,27.27,27.36,27.25,27.34,79600.0
2007-04-20 13:00:00,27.35,27.41,27.34,27.37,98000.0,27.35,27.41,27.34,27.37,98000.0
2007-04-20 13:30:00,27.38,27.5,27.37,27.48,81000.0,27.38,27.5,27.37,27.48,81000.0
2007-04-20 14:00:00,27.48,27.5,27.46,27.46,95000.0,27.48,27.5,27.46,27.46,95000.0
2007-04-20 14:30:00,27.46,27.48,27.41,27.46,134400.0,27.46,27.48,27.41,27.46,134400.0
2007-04-20 15:00:00,27.46,27.47,27.38,27.43,129800.0,27.46,27.47,27.38,27.43,129800.0
2007-04-20 15:30:00,27.43,27.47,27.4,27.45,288800.0,27.43,27.47,27.4,27.45,288800.0
2007-04-23 09:30:00,27.54,27.54,27.38,27.43,55200.0,27.54,27.54,27.38,27.43,55200.0
2007-04-23 10:00:00,27.42,27.45,27.36,27.42,100400.0,27.42,27.45,27.36,27.42,100400.0
2007-04-23 10:30:00,27.41,27.44,27.4,27.43,49800.0,27.41,27.44,27.4,27.43,49800.0
2007-04-23 11:00:00,27.43,27.43,27.35,27.41,241400.0,27.43,27.43,27.35,27.41,241400.0
2007-04-23 11:30:00,27.41,27.41,27.3,27.3,68400.0,27.41,27.41,27.3,27.3,68400.0
2007-04-23 12:00:00,27.3,27.4,27.29,27.4,35800.0,27.3,27.4,27.29,27.4,35800.0
2007-04-23 12:30:00,27.4,27.49,27.4,27.48,47000.0,27.4,27.49,27.4,27.48,47000.0
2007-04-23 13:00:00,27.47,27.47,27.35,27.35,71600.0,27.47,27.47,27.35,27.35,71600.0
2007-04-23 13:30:00,27.34,27.41,27.33,27.39,39200.0,27.34,27.41,27.33,27.39,39200.0
2007-04-23 14:00:00,27.39,27.4,27.36,27.37,33200.0,27.39,27.4,27.36,27.37,33200.0
2007-04-23 14:30:00,27.37,27.41,27.37,27.4,48400.0,27.37,27.41,27.37,27.4,48400.0
2007-04-23 15:00:00,27.4,27.4,27.36,27.39,50800.0,27.4,27.4,27.36,27.39,50800.0
2007-04-23 15:30:00,27.4,27.43,27.37,27.4,129800.0,27.4,27.43,27.37,27.4,129800.0
2007-04-24 09:30:00,27.5,27.68,27.38,27.44,110000.0,27.5,27.68,27.38,27.44,110000.0
2007-04-24 10:00:00,27.43,27.49,27.41,27.42,87000.0,27.43,27.49,27.41,27.42,87000.0
2007-04-24 10:30:00,27.43,27.46,27.41,27.41,110200.0,27.43,27.46,27.41,27.41,110200.0
2007-04-24 11:00:00,27.41,27.47,27.39,27.44,71600.0,27.41,27.47,27.39,27.44,71600.0
2007-04-24 11:30:00,27.44,27.47,27.43,27.45,117200.0,27.44,27.47,27.43,27.45,117200.0
2007-04-24 12:00:00,27.44,27.54,27.44,27.52,85600.0,27.44,27.54,27.44,27.52,85600.0
2007-04-24 12:30:00,27.52,27.57,27.5,27.5,80600.0,27.52,27.57,27.5,27.5,80600.0
2007-04-24 13:00:00,27.5,27.5,27.48,27.5,76400.0,27.5,27.5,27.48,27.5,76400.0
2007-04-24 13:30:00,27.5,27.5,27.47,27.5,43000.0,27.5,27.5,27.47,27.5,43000.0
2007-04-24 14:00:00,27.5,27.5,27.48,27.49,78400.0,27.5,27.5,27.48,27.49,78400.0
2007-04-24 14:30:00,27.49,27.5,27.45,27.46,53400.0,27.49,27.5,27.45,27.46,53400.0
2007-04-24 15:00:00,27.43,27.48,27.42,27.45,59200.0,27.43,27.48,27.42,27.45,59200.0
2007-04-24 15:30:00,27.46,27.5,27.37,27.48,152200.0,27.46,27.5,27.37,27.48,152200.0
2007-04-25 09:30:00,27.5,27.54,27.27,27.27,61400.0,27.5,27.54,27.27,27.27,61400.0
2007-04-25 10:00:00,27.28,27.34,27.25,27.3,63400.0,27.28,27.34,27.25,27.3,63400.0
2007-04-25 10:30:00,27.29,27.32,27.26,27.28,97600.0,27.29,27.32,27.26,27.28,97600.0
2007-04-25 11:00:00,27.28,27.31,27.26,27.27,46000.0,27.28,27.31,27.26,27.27,46000.0
2007-04-25 11:30:00,27.27,27.34,27.25,27.31,55600.0,27.27,27.34,27.25,27.31,55600.0
2007-04-25 12:00:00,27.31,27.31,27.25,27.26,28000.0,27.31,27.31,27.25,27.26,28000.0
2007-04-25 12:30:00,27.27,27.33,27.27,27.32,71000.0,27.27,27.33,27.27,27.32,71000.0
2007-04-25 13:00:00,27.31,27.32,27.3,27.3,17800.0,27.31,27.32,27.3,27.3,17800.0
2007-04-25 13:30:00,27.29,27.29,27.27,27.28,34400.0,27.29,27.29,27.27,27.28,34400.0
2007-04-25 14:00:00,27.27,27.28,27.25,27.27,45200.0,27.27,27.28,27.25,27.27,45200.0
2007-04-25 14:30:00,27.28,27.31,27.24,27.25,131200.0,27.28,27.31,27.24,27.25,131200.0
2007-04-25 15:00:00,27.26,27.3,27.25,27.3,113000.0,27.26,27.3,27.25,27.3,113000.0
2007-04-25 15:30:00,27.29,27.41,27.27,27.31,216400.0,27.29,27.41,27.27,27.31,216400.0
2007-04-26 09:30:00,27.28,27.49,27.28,27.38,77600.0,27.28,27.49,27.28,27.38,77600.0
2007-04-26 10:00:00,27.41,27.49,27.36,27.43,112000.0,27.41,27.49,27.36,27.43,112000.0
2007-04-26 10:30:00,27.43,27.5,27.42,27.5,125400.0,27.43,27.5,27.42,27.5,125400.0
2007-04-26 11:00:00,27.5,27.5,27.43,27.45,74000.0,27.5,27.5,27.43,27.45,74000.0
2007-04-26 11:30:00,27.45,27.48,27.43,27.47,46000.0,27.45,27.48,27.43,27.47,46000.0
2007-04-26 12:00:00,27.47,27.55,27.47,27.52,91000.0,27.47,27.55,27.47,27.52,91000.0
2007-04-26 12:30:00,27.51,27.57,27.48,27.55,98200.0,27.51,27.57,27.48,27.55,98200.0
2007-04-26 13:00:00,27.56,27.57,27.54,27.55,57000.0,27.56,27.57,27.54,27.55,57000.0
2007-04-26 13:30:00,27.55,27.61,27.53,27.6,261000.0,27.55,27.61,27.53,27.6,261000.0
2007-04-26 14:00:00,27.6,27.7,27.59,27.7,162600.0,27.6,27.7,27.59,27.7,162600.0
2007-04-26 14:30:00,27.69,27.7,27.61,27.66,287600.0,27.69,27.7,27.61,27.66,287600.0
2007-04-26 15:00:00,27.67,27.68,27.64,27.65,108000.0,27.67,27.68,27.64,27.65,108000.0
2007-04-26 15:30:00,27.65,27.65,27.47,27.59,390200.0,27.65,27.65,27.47,27.59,390200.0
2007-04-27 09:30:00,27.47,27.5,27.26,27.39,66400.0,27.47,27.5,27.26,27.39,66400.0
2007-04-27 10:00:00,27.39,27.54,27.38,27.51,95400.0,27.39,27.54,27.38,27.51,95400.0
2007-04-27 10:30:00,27.51,27.57,27.35,27.42,60000.0,27.51,27.57,27.35,27.42,60000.0
2007-04-27 11:00:00,27.41,27.45,27.39,27.39,87800.0,27.41,27.45,27.39,27.39,87800.0
2007-04-27 11:30:00,27.39,27.45,27.38,27.43,30600.0,27.39,27.45,27.38,27.43,30600.0
2007-04-27 12:00:00,27.45,27.45,27.38,27.38,41400.0,27.45,27.45,27.38,27.38,41400.0
2007-04-27 12:30:00,27.39,27.39,27.28,27.33,80000.0,27.39,27.39,27.28,27.33,80000.0
2007-04-27 13:00:00,27.32,27.33,27.32,27.33,52000.0,27.32,27.33,27.32,27.33,52000.0
2007-04-27 13:30:00,27.33,27.34,27.28,27.33,55200.0,27.33,27.34,27.28,27.33,55200.0
2007-04-27 14:00:00,27.33,27.38,27.29,27.33,123600.0,27.33,27.38,27.29,27.33,123600.0
2007-04-27 14:30:00,27.33,27.36,27.33,27.35,55600.0,27.33,27.36,27.33,27.35,55600.0
2007-04-27 15:00:00,27.35,27.35,27.28,27.31,124000.0,27.35,27.35,27.28,27.31,124000.0
2007-04-27 15:30:00,27.32,27.32,27.18,27.26,254000.0,27.32,27.32,27.18,27.26,254000.0
2007-04-30 09:30:00,28.75,28.75,28.25,28.44,755600.0,28.75,28.75,28.25,28.44,755600.0
2007-04-30 10:00:00,28.44,28.54,28.3,28.34,335000.0,28.44,28.54,28.3,28.34,335000.0
2007-04-30 10:30:00,28.32,28.36,28.08,28.17,255600.0,28.32,28.36,28.08,28.17,255600.0
2007-04-30 11:00:00,28.17,28.24,28.14,28.18,170600.0,28.17,28.24,28.14,28.18,170600.0
2007-04-30 11:30:00,28.18,28.18,27.77,27.81,278000.0,28.18,28.18,27.77,27.81,278000.0
2007-04-30 12:00:00,27.79,28.14,27.75,27.81,567600.0,27.79,28.14,27.75,27.81,567600.0
2007-04-30 12:30:00,27.81,27.81,27.09,27.39,1239600.0,27.81,27.81,27.09,27.39,1239600.0
2007-04-30 13:00:00,27.38,27.59,27.37,27.54,399000.0,27.38,27.59,27.37,27.54,399000.0
2007-04-30 13:30:00,27.54,27.61,27.48,27.53,317200.0,27.54,27.61,27.48,27.53,317200.0
2007-04-30 14:00:00,27.54,27.58,27.5,27.54,111600.0,27.54,27.58,27.5,27.54,111600.0
2007-04-30 14:30:00,27.54,27.55,27.39,27.39,134000.0,27.54,27.55,27.39,27.39,134000.0
2007-04-30 15:00:00,27.39,27.53,27.35,27.48,277000.0,27.39,27.53,27.35,27.48,277000.0
2007-04-30 15:30:00,27.5,27.53,27.27,27.37,278400.0,27.5,27.53,27.27,27.37,278400.0
2007-05-01 09:30:00,26.9,27.25,26.75,27.12,332600.0,26.9,27.25,26.75,27.12,332600.0
2007-05-01 10:00:00,27.13,27.14,27.07,27.1,184200.0,27.13,27.14,27.07,27.1,184200.0
2007-05-01 10:30:00,27.1,27.1,27.03,27.06,228600.0,27.1,27.1,27.03,27.06,228600.0
2007-05-01 11:00:00,27.06,27.06,27.01,27.02,157400.0,27.06,27.06,27.01,27.02,157400.0
2007-05-01 11:30:00,27.02,27.05,27.0,27.02,108200.0,27.02,27.05,27.0,27.02,108200.0
2007-05-01 12:00:00,27.02,27.1,27.01,27.07,189600.0,27.02,27.1,27.01,27.07,189600.0
2007-05-01 12:30:00,27.07,27.09,27.07,27.09,158000.0,27.07,27.09,27.07,27.09,158000.0
2007-05-01 13:00:00,27.09,27.13,27.07,27.1,118400.0,27.09,27.13,27.07,27.1,118400.0
2007-05-01 13:30:00,27.09,27.18,27.06,27.18,131600.0,27.09,27.18,27.06,27.18,131600.0
2007-05-01 14:00:00,27.18,27.22,27.11,27.16,111400.0,27.18,27.22,27.11,27.16,111400.0
2007-05-01 14:30:00,27.16,27.31,27.13,27.29,195200.0,27.16,27.31,27.13,27.29,195200.0
2007-05-01 15:00:00,27.28,27.34,27.25,27.29,237000.0,27.28,27.34,27.25,27.29,237000.0
2007-05-01 15:30:00,27.28,27.36,27.27,27.34,578800.0,27.28,27.36,27.27,27.34,578800.0
2007-05-02 09:30:00,27.33,27.8,27.09,27.5,383000.0,27.33,27.8,27.09,27.5,383000.0
2007-05-02 10:00:00,27.5,27.59,27.5,27.57,373000.0,27.5,27.59,27.5,27.57,373000.0
2007-05-02 10:30:00,27.57,27.68,27.55,27.64,494800.0,27.57,27.68,27.55,27.64,494800.0
2007-05-02 11:00:00,27.64,27.8,27.64,27.76,309000.0,27.64,27.8,27.64,27.76,309000.0
2007-05-02 11:30:00,27.75,27.78,27.74,27.77,193000.0,27.75,27.78,27.74,27.77,193000.0
2007-05-02 12:00:00,27.78,27.78,27.74,27.74,156800.0,27.78,27.78,27.74,27.74,156800.0
2007-05-02 12:30:00,27.74,27.78,27.74,27.75,173800.0,27.74,27.78,27.74,27.75,173800.0
2007-05-02 13:00:00,27.75,27.78,27.73,27.75,84800.0,27.75,27.78,27.73,27.75,84800.0
2007-05-02 13:30:00,27.75,27.78,27.74,27.78,63400.0,27.75,27.78,27.74,27.78,63400.0
2007-05-02 14:00:00,27.78,27.78,27.74,27.75,90000.0,27.78,27.78,27.74,27.75,90000.0
2007-05-02 14:30:00,27.75,27.78,27.71,27.74,140600.0,27.75,27.78,27.71,27.74,140600.0
2007-05-02 15:00:00,27.74,27.74,27.59,27.6,111000.0,27.74,27.74,27.59,27.6,111000.0
2007-05-02 15:30:00,27.6,27.66,27.59,27.63,166800.0,27.6,27.66,27.59,27.63,166800.0
2007-05-03 09:30:00,27.81,27.97,27.8,27.86,205000.0,27.81,27.97,27.8,27.86,205000.0
2007-05-03 10:00:00,27.87,27.88,27.71,27.82,101600.0,27.87,27.88,27.71,27.82,101600.0
2007-05-03 10:30:00,27.8,27.81,27.68,27.68,53800.0,27.8,27.81,27.68,27.68,53800.0
2007-05-03 11:00:00,27.68,27.71,27.61,27.61,62400.0,27.68,27.71,27.61,27.61,62400.0
2007-05-03 11:30:00,27.61,27.61,27.57,27.59,54600.0,27.61,27.61,27.57,27.59,54600.0
2007-05-03 12:00:00,27.59,27.64,27.55,27.56,35200.0,27.59,27.64,27.55,27.56,35200.0
2007-05-03 12:30:00,27.55,27.56,27.52,27.54,37600.0,27.55,27.56,27.52,27.54,37600.0
2007-05-03 13:00:00,27.53,27.55,27.52,27.55,36400.0,27.53,27.55,27.52,27.55,36400.0
2007-05-03 13:30:00,27.55,27.56,27.5,27.51,38800.0,27.55,27.56,27.5,27.51,38800.0
2007-05-03 14:00:00,27.51,27.53,27.5,27.53,32400.0,27.51,27.53,27.5,27.53,32400.0
2007-05-03 14:30:00,27.52,27.56,27.52,27.54,53000.0,27.52,27.56,27.52,27.54,53000.0
2007-05-03 15:00:00,27.53,27.54,27.5,27.5,46000.0,27.53,27.54,27.5,27.5,46000.0
2007-05-03 15:30:00,27.5,27.5,27.41,27.44,164200.0,27.5,27.5,27.41,27.44,164200.0
2007-05-04 09:30:00,27.53,27.66,27.51,27.58,79200.0,27.53,27.66,27.51,27.58,79200.0
2007-05-04 10:00:00,27.59,27.6,27.5,27.56,68000.0,27.59,27.6,27.5,27.56,68000.0
2007-05-04 10:30:00,27.57,27.57,27.5,27.56,25200.0,27.57,27.57,27.5,27.56,25200.0
2007-05-04 11:00:00,27.56,27.57,27.5,27.57,64600.0,27.56,27.57,27.5,27.57,64600.0
2007-05-04 11:30:00,27.57,27.59,27.55,27.58,31200.0,27.57,27.59,27.55,27.58,31200.0
2007-05-04 12:00:00,27.58,27.59,27.56,27.59,31800.0,27.58,27.59,27.56,27.59,31800.0
2007-05-04 12:30:00,27.58,27.65,27.56,27.61,42800.0,27.58,27.65,27.56,27.61,42800.0
2007-05-04 13:00:00,27.61,27.61,27.58,27.59,42800.0,27.61,27.61,27.58,27.59,42800.0
2007-05-04 13:30:00,27.59,27.59,27.56,27.58,31000.0,27.59,27.59,27.56,27.58,31000.0
2007-05-04 14:00:00,27.58,27.59,27.54,27.54,59600.0,27.58,27.59,27.54,27.54,59600.0
2007-05-04 14:30:00,27.54,27.59,27.52,27.58,56200.0,27.54,27.59,27.52,27.58,56200.0
2007-05-04 15:00:00,27.57,27.61,27.55,27.6,102400.0,27.57,27.61,27.55,27.6,102400.0
2007-05-04 15:30:00,27.6,27.66,27.56,27.63,167600.0,27.6,27.66,27.56,27.63,167600.0
2007-05-07 09:30:00,27.67,27.77,27.67,27.75,135200.0,27.67,27.77,27.67,27.75,135200.0
2007-05-07 10:00:00,27.75,27.8,27.75,27.79,141600.0,27.75,27.8,27.75,27.79,141600.0
2007-05-07 10:30:00,27.79,27.83,27.75,27.83,89400.0,27.79,27.83,27.75,27.83,89400.0
2007-05-07 11:00:00,27.83,27.84,27.82,27.84,56400.0,27.83,27.84,27.82,27.84,56400.0
2007-05-07 11:30:00,27.83,27.83,27.78,27.78,31800.0,27.83,27.83,27.78,27.78,31800.0
2007-05-07 12:00:00,27.78,27.81,27.77,27.77,44600.0,27.78,27.81,27.77,27.77,44600.0
2007-05-07 12:30:00,27.77,27.78,27.74,27.74,47000.0,27.77,27.78,27.74,27.74,47000.0
2007-05-07 13:00:00,27.74,27.75,27.71,27.73,40600.0,27.74,27.75,27.71,27.73,40600.0
2007-05-07 13:30:00,27.74,27.74,27.71,27.73,34000.0,27.74,27.74,27.71,27.73,34000.0
2007-05-07 14:00:00,27.73,27.75,27.73,27.74,61800.0,27.73,27.75,27.73,27.74,61800.0
2007-05-07 14:30:00,27.74,27.75,27.71,27.75,70400.0,27.74,27.75,27.71,27.75,70400.0
2007-05-07 15:00:00,27.75,27.79,27.74,27.77,91600.0,27.75,27.79,27.74,27.77,91600.0
2007-05-07 15:30:00,27.77,27.84,27.76,27.82,159600.0,27.77,27.84,27.76,27.82,159600.0
2007-05-08 09:30:00,27.71,27.75,27.59,27.68,48600.0,27.71,27.75,27.59,27.68,48600.0
2007-05-08 10:00:00,27.69,27.69,27.43,27.45,51000.0,27.69,27.69,27.43,27.45,51000.0
2007-05-08 10:30:00,27.45,27.57,27.43,27.47,52200.0,27.45,27.57,27.43,27.47,52200.0
2007-05-08 11:00:00,27.47,27.56,27.47,27.53,90800.0,27.47,27.56,27.47,27.53,90800.0
2007-05-08 11:30:00,27.52,27.66,27.5,27.64,247600.0,27.52,27.66,27.5,27.64,247600.0
2007-05-08 12:00:00,27.67,27.67,27.51,27.53,96200.0,27.67,27.67,27.51,27.53,96200.0
2007-05-08 12:30:00,27.52,27.52,27.49,27.5,23800.0,27.52,27.52,27.49,27.5,23800.0
2007-05-08 13:00:00,27.5,27.5,27.47,27.49,29400.0,27.5,27.5,27.47,27.49,29400.0
2007-05-08 13:30:00,27.48,27.49,27.44,27.46,78000.0,27.48,27.49,27.44,27.46,78000.0
2007-05-08 14:00:00,27.45,27.58,27.45,27.58,98800.0,27.45,27.58,27.45,27.58,98800.0
2007-05-08 14:30:00,27.58,27.6,27.5,27.51,66400.0,27.58,27.6,27.5,27.51,66400.0
2007-05-08 15:00:00,27.5,27.6,27.5,27.58,74000.0,27.5,27.6,27.5,27.58,74000.0
2007-05-08 15:30:00,27.58,27.6,27.49,27.56,210400.0,27.58,27.6,27.49,27.56,210400.0
2007-05-09 09:30:00,27.65,27.75,27.4,27.5,261400.0,27.65,27.75,27.4,27.5,261400.0
2007-05-09 10:00:00,27.5,27.55,27.49,27.54,84600.0,27.5,27.55,27.49,27.54,84600.0
2007-05-09 10:30:00,27.55,27.6,27.53,27.54,115800.0,27.55,27.6,27.53,27.54,115800.0
2007-05-09 11:00:00,27.54,27.65,27.53,27.65,127800.0,27.54,27.65,27.53,27.65,127800.0
2007-05-09 11:30:00,27.65,27.75,27.65,27.75,92600.0,27.65,27.75,27.65,27.75,92600.0
2007-05-09 12:00:00,27.75,27.83,27.74,27.83,85400.0,27.75,27.83,27.74,27.83,85400.0
2007-05-09 12:30:00,27.83,27.83,27.78,27.78,40400.0,27.83,27.83,27.78,27.78,40400.0
2007-05-09 13:00:00,27.78,27.78,27.68,27.7,106000.0,27.78,27.78,27.68,27.7,106000.0
2007-05-09 13:30:00,27.71,27.74,27.69,27.71,33200.0,27.71,27.74,27.69,27.71,33200.0
2007-05-09 14:00:00,27.72,27.75,27.63,27.63,48800.0,27.72,27.75,27.63,27.63,48800.0
2007-05-09 14:30:00,27.63,27.76,27.6,27.74,45400.0,27.63,27.76,27.6,27.74,45400.0
2007-05-09 15:00:00,27.72,27.74,27.68,27.73,28600.0,27.72,27.74,27.68,27.73,28600.0
2007-05-09 15:30:00,27.73,27.8,27.67,27.8,187600.0,27.73,27.8,27.67,27.8,187600.0
2007-05-10 09:30:00,27.77,27.8,27.63,27.7,111200.0,27.77,27.8,27.63,27.7,111200.0
2007-05-10 10:00:00,27.69,27.7,27.65,27.68,85200.0,27.69,27.7,27.65,27.68,85200.0
2007-05-10 10:30:00,27.68,27.68,27.65,27.65,70200.0,27.68,27.68,27.65,27.65,70200.0
2007-05-10 11:00:00,27.65,27.65,27.49,27.5,59200.0,27.65,27.65,27.49,27.5,59200.0
2007-05-10 11:30:00,27.49,27.59,27.49,27.58,137800.0,27.49,27.59,27.49,27.58,137800.0
2007-05-10 12:00:00,27.58,27.58,27.48,27.55,99600.0,27.58,27.58,27.48,27.55,99600.0
2007-05-10 12:30:00,27.56,27.61,27.54,27.58,38600.0,27.56,27.61,27.54,27.58,38600.0
2007-05-10 13:00:00,27.59,27.62,27.55,27.56,69200.0,27.59,27.62,27.55,27.56,69200.0
2007-05-10 13:30:00,27.56,27.59,27.53,27.57,39400.0,27.56,27.59,27.53,27.57,39400.0
2007-05-10 14:00:00,27.58,27.61,27.53,27.58,64400.0,27.58,27.61,27.53,27.58,64400.0
2007-05-10 14:30:00,27.59,27.59,27.49,27.58,94200.0,27.59,27.59,27.49,27.58,94200.0
2007-05-10 15:00:00,27.56,27.56,27.43,27.43,270600.0,27.56,27.56,27.43,27.43,270600.0
2007-05-10 15:30:00,27.43,27.43,27.1,27.16,743200.0,27.43,27.43,27.1,27.16,743200.0
2007-05-11 09:30:00,27.15,27.16,26.7,26.9,446000.0,27.15,27.16,26.7,26.9,446000.0
2007-05-11 10:00:00,26.93,27.07,26.92,27.0,219400.0,26.93,27.07,26.92,27.0,219400.0
2007-05-11 10:30:00,27.03,27.11,26.99,27.1,99000.0,27.03,27.11,26.99,27.1,99000.0
2007-05-11 11:00:00,27.11,27.2,27.09,27.11,114400.0,27.11,27.2,27.09,27.11,114400.0
2007-05-11 11:30:00,27.11,27.11,26.88,26.93,188600.0,27.11,27.11,26.88,26.93,188600.0
2007-05-11 12:00:00,26.94,26.96,26.89,26.89,124800.0,26.94,26.96,26.89,26.89,124800.0
2007-05-11 12:30:00,26.89,26.94,26.84,26.93,183200.0,26.89,26.94,26.84,26.93,183200.0
2007-05-11 13:00:00,26.93,26.97,26.93,26.95,174400.0,26.93,26.97,26.93,26.95,174400.0
2007-05-11 13:30:00,26.95,27.01,26.91,26.91,69200.0,26.95,27.01,26.91,26.91,69200.0
2007-05-11 14:00:00,26.91,26.97,26.89,26.95,108200.0,26.91,26.97,26.89,26.95,108200.0
2007-05-11 14:30:00,26.94,26.95,26.81,26.84,154200.0,26.94,26.95,26.81,26.84,154200.0
2007-05-11 15:00:00,26.84,26.89,26.81,26.86,107800.0,26.84,26.89,26.81,26.86,107800.0
2007-05-11 15:30:00,26.86,26.98,26.86,26.97,260600.0,26.86,26.98,26.86,26.97,260600.0
2007-05-14 09:30:00,27.05,27.22,27.01,27.07,82600.0,27.05,27.22,27.01,27.07,82600.0
2007-05-14 10:00:00,27.05,27.07,26.91,27.05,131600.0,27.05,27.07,26.91,27.05,131600.0
2007-05-14 10:30:00,27.05,27.06,27.03,27.03,59600.0,27.05,27.06,27.03,27.03,59600.0
2007-05-14 11:00:00,27.02,27.03,26.98,27.0,117600.0,27.02,27.03,26.98,27.0,117600.0
2007-05-14 11:30:00,27.0,27.02,26.93,26.93,65000.0,27.0,27.02,26.93,26.93,65000.0
2007-05-14 12:00:00,26.93,26.93,26.86,26.88,124400.0,26.93,26.93,26.86,26.88,124400.0
2007-05-14 12:30:00,26.88,26.88,26.86,26.88,56600.0,26.88,26.88,26.86,26.88,56600.0
2007-05-14 13:00:00,26.87,26.88,26.77,26.87,113000.0,26.87,26.88,26.77,26.87,113000.0
2007-05-14 13:30:00,26.87,26.9,26.86,26.86,50600.0,26.87,26.9,26.86,26.86,50600.0
2007-05-14 14:00:00,26.86,26.86,26.76,26.77,69600.0,26.86,26.86,26.76,26.77,69600.0
2007-05-14 14:30:00,26.79,26.79,26.75,26.76,85800.0,26.79,26.79,26.75,26.76,85800.0
2007-05-14 15:00:00,26.76,26.8,26.75,26.76,122800.0,26.76,26.8,26.75,26.76,122800.0
2007-05-14 15:30:00,26.76,26.79,26.71,26.74,160600.0,26.76,26.79,26.71,26.74,160600.0
2007-05-15 09:30:00,26.5,26.58,26.13,26.22,638200.0,26.5,26.58,26.13,26.22,638200.0
2007-05-15 10:00:00,26.2,26.21,26.04,26.15,466600.0,26.2,26.21,26.04,26.15,466600.0
2007-05-15 10:30:00,26.16,26.28,26.15,26.25,544400.0,26.16,26.28,26.15,26.25,544400.0
2007-05-15 11:00:00,26.25,26.41,26.24,26.41,519800.0,26.25,26.41,26.24,26.41,519800.0
2007-05-15 11:30:00,26.41,26.68,26.39,26.65,556000.0,26.41,26.68,26.39,26.65,556000.0
2007-05-15 12:00:00,26.65,26.68,26.56,26.67,262000.0,26.65,26.68,26.56,26.67,262000.0
2007-05-15 12:30:00,26.68,26.7,26.64,26.64,102200.0,26.68,26.7,26.64,26.64,102200.0
2007-05-15 13:00:00,26.64,26.64,26.61,26.63,82200.0,26.64,26.64,26.61,26.63,82200.0
2007-05-15 13:30:00,26.63,26.65,26.57,26.62,87000.0,26.63,26.65,26.57,26.62,87000.0
2007-05-15 14:00:00,26.61,26.65,26.59,26.61,94200.0,26.61,26.65,26.59,26.61,94200.0
2007-05-15 14:30:00,26.6,26.61,26.48,26.51,130800.0,26.6,26.61,26.48,26.51,130800.0
2007-05-15 15:00:00,26.51,26.55,26.5,26.51,101200.0,26.51,26.55,26.5,26.51,101200.0
2007-05-15 15:30:00,26.51,26.51,26.4,26.46,276000.0,26.51,26.51,26.4,26.46,276000.0
2007-05-16 09:30:00,26.55,26.8,26.55,26.74,286600.0,26.55,26.8,26.55,26.74,286600.0
2007-05-16 10:00:00,26.75,26.75,26.64,26.64,528400.0,26.75,26.75,26.64,26.64,528400.0
2007-05-16 10:30:00,26.64,26.64,26.38,26.38,201800.0,26.64,26.64,26.38,26.38,201800.0
2007-05-16 11:00:00,26.38,26.55,26.28,26.52,347200.0,26.38,26.55,26.28,26.52,347200.0
2007-05-16 11:30:00,26.51,26.51,26.36,26.4,290400.0,26.51,26.51,26.36,26.4,290400.0
2007-05-16 12:00:00,26.39,26.47,26.33,26.47,166200.0,26.39,26.47,26.33,26.47,166200.0
2007-05-16 12:30:00,26.47,26.5,26.36,26.38,120600.0,26.47,26.5,26.36,26.38,120600.0
2007-05-16 13:00:00,26.38,26.4,26.31,26.39,120200.0,26.38,26.4,26.31,26.39,120200.0
2007-05-16 13:30:00,26.39,26.42,26.34,26.38,136000.0,26.39,26.42,26.34,26.38,136000.0
2007-05-16 14:00:00,26.37,26.44,26.34,26.36,143600.0,26.37,26.44,26.34,26.36,143600.0
2007-05-16 14:30:00,26.36,26.43,26.3,26.41,178400.0,26.36,26.43,26.3,26.41,178400.0
2007-05-16 15:00:00,26.41,26.51,26.39,26.41,183000.0,26.41,26.51,26.39,26.41,183000.0
2007-05-16 15:30:00,26.42,26.58,26.4,26.5,304800.0,26.42,26.58,26.4,26.5,304800.0
2007-05-17 09:30:00,26.49,26.7,26.49,26.65,256000.0,26.49,26.7,26.49,26.65,256000.0
2007-05-17 10:00:00,26.65,26.7,26.62,26.67,123000.0,26.65,26.7,26.62,26.67,123000.0
2007-05-17 10:30:00,26.68,26.78,26.68,26.78,137200.0,26.68,26.78,26.68,26.78,137200.0
2007-05-17 11:00:00,26.77,26.93,26.77,26.86,342600.0,26.77,26.93,26.77,26.86,342600.0
2007-05-17 11:30:00,26.86,26.88,26.79,26.81,172800.0,26.86,26.88,26.79,26.81,172800.0
2007-05-17 12:00:00,26.8,26.8,26.74,26.75,61000.0,26.8,26.8,26.74,26.75,61000.0
2007-05-17 12:30:00,26.75,26.79,26.75,26.78,115200.0,26.75,26.79,26.75,26.78,115200.0
2007-05-17 13:00:00,26.78,26.78,26.74,26.74,48600.0,26.78,26.78,26.74,26.74,48600.0
2007-05-17 13:30:00,26.75,26.77,26.72,26.74,73800.0,26.75,26.77,26.72,26.74,73800.0
2007-05-17 14:00:00,26.73,26.75,26.68,26.69,107800.0,26.73,26.75,26.68,26.69,107800.0
2007-05-17 14:30:00,26.68,26.69,26.6,26.69,99200.0,26.68,26.69,26.6,26.69,99200.0
2007-05-17 15:00:00,26.69,26.69,26.59,26.66,112400.0,26.69,26.69,26.59,26.66,112400.0
2007-05-17 15:30:00,26.65,26.7,26.62,26.69,197800.0,26.65,26.7,26.62,26.69,197800.0
2007-05-18 09:30:00,26.68,26.7,26.49,26.51,118200.0,26.68,26.7,26.49,26.51,118200.0
2007-05-18 10:00:00,26.51,26.67,26.5,26.66,250000.0,26.51,26.67,26.5,26.66,250000.0
2007-05-18 10:30:00,26.67,26.73,26.56,26.61,81400.0,26.67,26.73,26.56,26.61,81400.0
2007-05-18 11:00:00,26.59,26.61,26.54,26.57,128200.0,26.59,26.61,26.54,26.57,128200.0
2007-05-18 11:30:00,26.57,26.59,26.56,26.58,76200.0,26.57,26.59,26.56,26.58,76200.0
2007-05-18 12:00:00,26.59,26.59,26.56,26.58,28200.0,26.59,26.59,26.56,26.58,28200.0
2007-05-18 12:30:00,26.58,26.58,26.56,26.57,43000.0,26.58,26.58,26.56,26.57,43000.0
2007-05-18 13:00:00,26.57,26.57,26.55,26.55,37000.0,26.57,26.57,26.55,26.55,37000.0
2007-05-18 13:30:00,26.56,26.56,26.54,26.54,56000.0,26.56,26.56,26.54,26.54,56000.0
2007-05-18 14:00:00,26.55,26.57,26.52,26.53,124000.0,26.55,26.57,26.52,26.53,124000.0
2007-05-18 14:30:00,26.53,26.54,26.49,26.5,112200.0,26.53,26.54,26.49,26.5,112200.0
2007-05-18 15:00:00,26.5,26.53,26.47,26.49,184800.0,26.5,26.53,26.47,26.49,184800.0
2007-05-18 15:30:00,26.5,26.53,26.46,26.51,269800.0,26.5,26.53,26.46,26.51,269800.0
2007-05-21 09:30:00,26.5,26.66,26.42,26.46,145600.0,26.5,26.66,26.42,26.46,145600.0
2007-05-21 10:00:00,26.45,26.5,26.45,26.48,274800.0,26.45,26.5,26.45,26.48,274800.0
2007-05-21 10:30:00,26.48,26.65,26.48,26.64,175200.0,26.48,26.65,26.48,26.64,175200.0
2007-05-21 11:00:00,26.64,26.79,26.56,26.78,195000.0,26.64,26.79,26.56,26.78,195000.0
2007-05-21 11:30:00,26.78,26.86,26.74,26.83,87800.0,26.78,26.86,26.74,26.83,87800.0
2007-05-21 12:00:00,26.83,26.83,26.76,26.76,41800.0,26.83,26.83,26.76,26.76,41800.0
2007-05-21 12:30:00,26.77,26.82,26.71,26.82,185600.0,26.77,26.82,26.71,26.82,185600.0
2007-05-21 13:00:00,26.82,26.83,26.72,26.75,163200.0,26.82,26.83,26.72,26.75,163200.0
2007-05-21 13:30:00,26.75,26.75,26.67,26.68,80000.0,26.75,26.75,26.67,26.68,80000.0
2007-05-21 14:00:00,26.68,26.68,26.66,26.67,38200.0,26.68,26.68,26.66,26.67,38200.0
2007-05-21 14:30:00,26.68,26.75,26.68,26.73,39200.0,26.68,26.75,26.68,26.73,39200.0
2007-05-21 15:00:00,26.72,26.73,26.53,26.55,116400.0,26.72,26.73,26.53,26.55,116400.0
2007-05-21 15:30:00,26.55,26.6,26.5,26.54,286600.0,26.55,26.6,26.5,26.54,286600.0
2007-05-22 09:30:00,26.52,26.53,26.28,26.37,93800.0,26.52,26.53,26.28,26.37,93800.0
2007-05-22 10:00:00,26.38,26.59,26.38,26.59,458600.0,26.38,26.59,26.38,26.59,458600.0
2007-05-22 10:30:00,26.59,26.61,26.5,26.57,62200.0,26.59,26.61,26.5,26.57,62200.0
2007-05-22 11:00:00,26.57,26.65,26.55,26.64,38400.0,26.57,26.65,26.55,26.64,38400.0
2007-05-22 11:30:00,26.64,26.72,26.64,26.68,47800.0,26.64,26.72,26.64,26.68,47800.0
2007-05-22 12:00:00,26.7,26.7,26.64,26.68,45000.0,26.7,26.7,26.64,26.68,45000.0
2007-05-22 12:30:00,26.68,26.75,26.68,26.74,39600.0,26.68,26.75,26.68,26.74,39600.0
2007-05-22 13:00:00,26.75,26.75,26.68,26.69,29600.0,26.75,26.75,26.68,26.69,29600.0
2007-05-22 13:30:00,26.7,26.8,26.7,26.77,31000.0,26.7,26.8,26.7,26.77,31000.0
2007-05-22 14:00:00,26.78,26.9,26.78,26.9,84600.0,26.78,26.9,26.78,26.9,84600.0
2007-05-22 14:30:00,26.9,26.91,26.86,26.91,206200.0,26.9,26.91,26.86,26.91,206200.0
2007-05-22 15:00:00,26.91,26.96,26.84,26.86,296000.0,26.91,26.96,26.84,26.86,296000.0
2007-05-22 15:30:00,26.86,26.9,26.84,26.9,123000.0,26.86,26.9,26.84,26.9,123000.0
2007-05-23 09:30:00,27.0,27.0,26.89,26.98,45800.0,27.0,27.0,26.89,26.98,45800.0
2007-05-23 10:00:00,26.98,27.0,26.84,26.84,42600.0,26.98,27.0,26.84,26.84,42600.0
2007-05-23 10:30:00,26.84,26.86,26.81,26.81,44200.0,26.84,26.86,26.81,26.81,44200.0
2007-05-23 11:00:00,26.8,26.84,26.8,26.83,38200.0,26.8,26.84,26.8,26.83,38200.0
2007-05-23 11:30:00,26.83,26.9,26.81,26.89,42200.0,26.83,26.9,26.81,26.89,42200.0
2007-05-23 12:00:00,26.89,27.0,26.89,27.0,123000.0,26.89,27.0,26.89,27.0,123000.0
2007-05-23 12:30:00,27.01,27.03,26.96,27.0,137200.0,27.01,27.03,26.96,27.0,137200.0
2007-05-23 13:00:00,27.0,27.04,26.99,27.02,40400.0,27.0,27.04,26.99,27.02,40400.0
2007-05-23 13:30:00,27.04,27.04,26.98,26.98,35200.0,27.04,27.04,26.98,26.98,35200.0
2007-05-23 14:00:00,26.99,27.02,26.95,27.0,76800.0,26.99,27.02,26.95,27.0,76800.0
2007-05-23 14:30:00,27.0,27.04,27.0,27.0,223200.0,27.0,27.04,27.0,27.0,223200.0
2007-05-23 15:00:00,27.0,27.04,26.97,27.02,175400.0,27.0,27.04,26.97,27.02,175400.0
2007-05-23 15:30:00,27.02,27.06,27.0,27.03,190400.0,27.02,27.06,27.0,27.03,190400.0
2007-05-24 09:30:00,26.98,27.05,26.95,27.02,120400.0,26.98,27.05,26.95,27.02,120400.0
2007-05-24 10:00:00,27.01,27.04,26.96,27.0,116400.0,27.01,27.04,26.96,27.0,116400.0
2007-05-24 10:30:00,27.0,27.04,27.0,27.01,112200.0,27.0,27.04,27.0,27.01,112200.0
2007-05-24 11:00:00,27.0,27.16,26.9,26.91,137600.0,27.0,27.16,26.9,26.91,137600.0
2007-05-24 11:30:00,26.92,27.03,26.91,27.0,206000.0,26.92,27.03,26.91,27.0,206000.0
2007-05-24 12:00:00,27.02,27.05,26.96,27.0,195400.0,27.02,27.05,26.96,27.0,195400.0
2007-05-24 12:30:00,26.99,27.02,26.95,27.0,158200.0,26.99,27.02,26.95,27.0,158200.0
2007-05-24 13:00:00,27.0,27.03,26.97,27.0,91000.0,27.0,27.03,26.97,27.0,91000.0
2007-05-24 13:30:00,27.0,27.05,26.97,27.02,114600.0,27.0,27.05,26.97,27.02,114600.0
2007-05-24 14:00:00,27.02,27.05,26.97,27.0,151000.0,27.02,27.05,26.97,27.0,151000.0
2007-05-24 14:30:00,27.0,27.03,26.92,26.93,73200.0,27.0,27.03,26.92,26.93,73200.0
2007-05-24 15:00:00,26.93,27.02,26.93,26.95,81000.0,26.93,27.02,26.93,26.95,81000.0
2007-05-24 15:30:00,26.93,27.02,26.91,27.02,162800.0,26.93,27.02,26.91,27.02,162800.0
2007-05-25 09:30:00,27.08,27.21,26.89,26.98,655200.0,27.08,27.21,26.89,26.98,655200.0
2007-05-25 10:00:00,26.98,27.05,26.95,26.97,436800.0,26.98,27.05,26.95,26.97,436800.0
2007-05-25 10:30:00,26.97,27.03,26.95,26.95,333000.0,26.97,27.03,26.95,26.95,333000.0
2007-05-25 11:00:00,26.96,27.05,26.88,26.91,472200.0,26.96,27.05,26.88,26.91,472200.0
2007-05-25 11:30:00,26.91,26.92,26.88,26.91,73000.0,26.91,26.92,26.88,26.91,73000.0
2007-05-25 12:00:00,26.91,26.93,26.9,26.91,64200.0,26.91,26.93,26.9,26.91,64200.0
2007-05-25 12:30:00,26.91,26.93,26.9,26.9,24800.0,26.91,26.93,26.9,26.9,24800.0
2007-05-25 13:00:00,26.91,26.92,26.88,26.89,81200.0,26.91,26.92,26.88,26.89,81200.0
2007-05-25 13:30:00,26.89,26.92,26.88,26.9,142400.0,26.89,26.92,26.88,26.9,142400.0
2007-05-25 14:00:00,26.9,26.92,26.9,26.9,37000.0,26.9,26.92,26.9,26.9,37000.0
2007-05-25 14:30:00,26.9,26.97,26.89,26.95,68200.0,26.9,26.97,26.89,26.95,68200.0
2007-05-25 15:00:00,26.96,27.05,26.96,27.04,184200.0,26.96,27.05,26.96,27.04,184200.0
2007-05-25 15:30:00,27.04,27.09,27.03,27.08,462800.0,27.04,27.09,27.03,27.08,462800.0
2007-05-29 09:30:00,27.14,27.43,27.14,27.42,160600.0,27.14,27.43,27.14,27.42,160600.0
2007-05-29 10:00:00,27.42,27.52,27.39,27.43,412800.0,27.42,27.52,27.39,27.43,412800.0
2007-05-29 10:30:00,27.45,27.56,27.38,27.53,343600.0,27.45,27.56,27.38,27.53,343600.0
2007-05-29 11:00:00,27.53,27.6,27.49,27.5,136600.0,27.53,27.6,27.49,27.5,136600.0
2007-05-29 11:30:00,27.49,27.51,27.47,27.48,229000.0,27.49,27.51,27.47,27.48,229000.0
2007-05-29 12:00:00,27.49,27.54,27.45,27.49,101200.0,27.49,27.54,27.45,27.49,101200.0
2007-05-29 12:30:00,27.48,27.59,27.47,27.55,217800.0,27.48,27.59,27.47,27.55,217800.0
2007-05-29 13:00:00,27.55,27.55,27.5,27.51,109200.0,27.55,27.55,27.5,27.51,109200.0
2007-05-29 13:30:00,27.52,27.55,27.5,27.52,142400.0,27.52,27.55,27.5,27.52,142400.0
2007-05-29 14:00:00,27.52,27.53,27.5,27.53,118200.0,27.52,27.53,27.5,27.53,118200.0
2007-05-29 14:30:00,27.53,27.55,27.5,27.53,140000.0,27.53,27.55,27.5,27.53,140000.0
2007-05-29 15:00:00,27.53,27.53,27.49,27.5,388400.0,27.53,27.53,27.49,27.5,388400.0
2007-05-29 15:30:00,27.5,27.55,27.5,27.53,183600.0,27.5,27.55,27.5,27.53,183600.0
2007-05-30 09:30:00,27.45,27.61,27.27,27.58,157200.0,27.45,27.61,27.27,27.58,157200.0
2007-05-30 10:00:00,27.57,27.63,27.49,27.61,79200.0,27.57,27.63,27.49,27.61,79200.0
2007-05-30 10:30:00,27.61,27.61,27.5,27.52,63800.0,27.61,27.61,27.5,27.52,63800.0
2007-05-30 11:00:00,27.53,27.53,27.49,27.52,281600.0,27.53,27.53,27.49,27.52,281600.0
2007-05-30 11:30:00,27.49,27.53,27.46,27.5,85200.0,27.49,27.53,27.46,27.5,85200.0
2007-05-30 12:00:00,27.5,27.54,27.4,27.41,75000.0,27.5,27.54,27.4,27.41,75000.0
2007-05-30 12:30:00,27.42,27.52,27.4,27.52,103800.0,27.42,27.52,27.4,27.52,103800.0
2007-05-30 13:00:00,27.51,27.55,27.5,27.54,91400.0,27.51,27.55,27.5,27.54,91400.0
2007-05-30 13:30:00,27.54,27.6,27.51,27.54,116200.0,27.54,27.6,27.51,27.54,116200.0
2007-05-30 14:00:00,27.54,27.58,27.51,27.56,97400.0,27.54,27.58,27.51,27.56,97400.0
2007-05-30 14:30:00,27.58,27.58,27.5,27.54,53800.0,27.58,27.58,27.5,27.54,53800.0
2007-05-30 15:00:00,27.54,27.57,27.48,27.56,137200.0,27.54,27.57,27.48,27.56,137200.0
2007-05-30 15:30:00,27.54,27.65,27.54,27.65,361400.0,27.54,27.65,27.54,27.65,361400.0
2007-05-31 09:30:00,27.61,27.8,27.5,27.8,103800.0,27.61,27.8,27.5,27.8,103800.0
2007-05-31 10:00:00,27.79,27.85,27.7,27.75,105000.0,27.79,27.85,27.7,27.75,105000.0
2007-05-31 10:30:00,27.75,27.81,27.75,27.79,133800.0,27.75,27.81,27.75,27.79,133800.0
2007-05-31 11:00:00,27.79,27.82,27.78,27.8,49200.0,27.79,27.82,27.78,27.8,49200.0
2007-05-31 11:30:00,27.79,27.8,27.78,27.78,28600.0,27.79,27.8,27.78,27.78,28600.0
2007-05-31 12:00:00,27.78,27.78,27.74,27.74,21400.0,27.78,27.78,27.74,27.74,21400.0
2007-05-31 12:30:00,27.74,27.74,27.7,27.71,36800.0,27.74,27.74,27.7,27.71,36800.0
2007-05-31 13:00:00,27.72,27.72,27.6,27.64,98800.0,27.72,27.72,27.6,27.64,98800.0
2007-05-31 13:30:00,27.64,27.67,27.59,27.59,215800.0,27.64,27.67,27.59,27.59,215800.0
2007-05-31 14:00:00,27.59,27.63,27.58,27.61,99800.0,27.59,27.63,27.58,27.61,99800.0
2007-05-31 14:30:00,27.6,27.65,27.58,27.62,62400.0,27.6,27.65,27.58,27.62,62400.0
2007-05-31 15:00:00,27.62,27.64,27.59,27.61,97400.0,27.62,27.64,27.59,27.61,97400.0
2007-05-31 15:30:00,27.6,27.61,27.55,27.58,132800.0,27.6,27.61,27.55,27.58,132800.0
2007-06-01 09:30:00,27.65,27.86,27.65,27.72,141800.0,27.65,27.86,27.65,27.72,141800.0
2007-06-01 10:00:00,27.72,27.81,27.68,27.75,75800.0,27.72,27.81,27.68,27.75,75800.0
2007-06-01 10:30:00,27.76,27.81,27.71,27.81,56400.0,27.76,27.81,27.71,27.81,56400.0
2007-06-01 11:00:00,27.81,27.86,27.78,27.78,38400.0,27.81,27.86,27.78,27.78,38400.0
2007-06-01 11:30:00,27.78,27.86,27.78,27.83,57400.0,27.78,27.86,27.78,27.83,57400.0
2007-06-01 12:00:00,27.83,27.96,27.83,27.93,96600.0,27.83,27.96,27.83,27.93,96600.0
2007-06-01 12:30:00,27.94,27.97,27.89,27.96,194200.0,27.94,27.97,27.89,27.96,194200.0
2007-06-01 13:00:00,27.95,28.0,27.86,27.93,155000.0,27.95,28.0,27.86,27.93,155000.0
2007-06-01 13:30:00,27.92,27.98,27.92,27.95,22000.0,27.92,27.98,27.92,27.95,22000.0
2007-06-01 14:00:00,27.93,28.0,27.93,27.99,82600.0,27.93,28.0,27.93,27.99,82600.0
2007-06-01 14:30:00,27.98,28.0,27.96,27.99,47600.0,27.98,28.0,27.96,27.99,47600.0
2007-06-01 15:00:00,27.98,28.0,27.96,27.97,51000.0,27.98,28.0,27.96,27.97,51000.0
2007-06-01 15:30:00,27.97,28.0,27.97,27.98,105800.0,27.97,28.0,27.97,27.98,105800.0
2007-06-04 09:30:00,27.9,27.98,27.9,27.93,35400.0,27.9,27.98,27.9,27.93,35400.0
2007-06-04 10:00:00,27.95,27.96,27.93,27.93,31400.0,27.95,27.96,27.93,27.93,31400.0
2007-06-04 10:30:00,27.93,27.95,27.82,27.84,41200.0,27.93,27.95,27.82,27.84,41200.0
2007-06-04 11:00:00,27.84,27.94,27.83,27.93,50200.0,27.84,27.94,27.83,27.93,50200.0
2007-06-04 11:30:00,27.93,27.96,27.85,27.85,50400.0,27.93,27.96,27.85,27.85,50400.0
2007-06-04 12:00:00,27.85,27.92,27.84,27.92,34800.0,27.85,27.92,27.84,27.92,34800.0
2007-06-04 12:30:00,27.91,27.91,27.89,27.9,38600.0,27.91,27.91,27.89,27.9,38600.0
2007-06-04 13:00:00,27.9,27.91,27.87,27.9,35200.0,27.9,27.91,27.87,27.9,35200.0
2007-06-04 13:30:00,27.89,27.89,27.88,27.89,12000.0,27.89,27.89,27.88,27.89,12000.0
2007-06-04 14:00:00,27.89,27.9,27.86,27.86,19800.0,27.89,27.9,27.86,27.86,19800.0
2007-06-04 14:30:00,27.86,27.95,27.86,27.89,32400.0,27.86,27.95,27.86,27.89,32400.0
2007-06-04 15:00:00,27.88,27.99,27.86,27.95,58000.0,27.88,27.99,27.86,27.95,58000.0
2007-06-04 15:30:00,27.96,28.0,27.93,27.94,121400.0,27.96,28.0,27.93,27.94,121400.0
2007-06-05 09:30:00,27.89,27.97,27.83,27.88,99600.0,27.89,27.97,27.83,27.88,99600.0
2007-06-05 10:00:00,27.91,27.92,27.78,27.83,175600.0,27.91,27.92,27.78,27.83,175600.0
2007-06-05 10:30:00,27.83,27.93,27.82,27.84,246000.0,27.83,27.93,27.82,27.84,246000.0
2007-06-05 11:00:00,27.86,27.9,27.75,27.81,96800.0,27.86,27.9,27.75,27.81,96800.0
2007-06-05 11:30:00,27.81,27.83,27.67,27.67,93400.0,27.81,27.83,27.67,27.67,93400.0
2007-06-05 12:00:00,27.67,27.67,27.56,27.62,282200.0,27.67,27.67,27.56,27.62,282200.0
2007-06-05 12:30:00,27.61,27.66,27.61,27.61,99400.0,27.61,27.66,27.61,27.61,99400.0
2007-06-05 13:00:00,27.61,27.74,27.61,27.74,176800.0,27.61,27.74,27.61,27.74,176800.0
2007-06-05 13:30:00,27.74,27.87,27.74,27.84,171600.0,27.74,27.87,27.74,27.84,171600.0
2007-06-05 14:00:00,27.84,27.84,27.66,27.66,82800.0,27.84,27.84,27.66,27.66,82800.0
2007-06-05 14:30:00,27.66,27.68,27.63,27.63,54000.0,27.66,27.68,27.63,27.63,54000.0
2007-06-05 15:00:00,27.62,27.88,27.61,27.77,453200.0,27.62,27.88,27.61,27.77,453200.0
2007-06-05 15:30:00,27.77,27.87,27.71,27.77,189000.0,27.77,27.87,27.71,27.77,189000.0
2007-06-06 09:30:00,27.78,27.78,27.5,27.55,133400.0,27.78,27.78,27.5,27.55,133400.0
2007-06-06 10:00:00,27.54,27.65,27.52,27.62,195600.0,27.54,27.65,27.52,27.62,195600.0
2007-06-06 10:30:00,27.63,27.65,27.5,27.5,69800.0,27.63,27.65,27.5,27.5,69800.0
2007-06-06 11:00:00,27.5,27.53,27.45,27.5,109400.0,27.5,27.53,27.45,27.5,109400.0
2007-06-06 11:30:00,27.5,27.54,27.45,27.45,216800.0,27.5,27.54,27.45,27.45,216800.0
2007-06-06 12:00:00,27.45,27.49,27.45,27.46,47600.0,27.45,27.49,27.45,27.46,47600.0
2007-06-06 12:30:00,27.47,27.51,27.45,27.49,131800.0,27.47,27.51,27.45,27.49,131800.0
2007-06-06 13:00:00,27.49,27.51,27.45,27.47,223600.0,27.49,27.51,27.45,27.47,223600.0
2007-06-06 13:30:00,27.47,27.47,27.4,27.4,90400.0,27.47,27.47,27.4,27.4,90400.0
2007-06-06 14:00:00,27.39,27.45,27.39,27.4,67800.0,27.39,27.45,27.39,27.4,67800.0
2007-06-06 14:30:00,27.4,27.46,27.38,27.43,160200.0,27.4,27.46,27.38,27.43,160200.0
2007-06-06 15:00:00,27.42,27.48,27.38,27.45,92800.0,27.42,27.48,27.38,27.45,92800.0
2007-06-06 15:30:00,27.45,27.46,27.38,27.42,286000.0,27.45,27.46,27.38,27.42,286000.0
2007-06-07 09:30:00,27.39,27.46,27.38,27.43,69800.0,27.39,27.46,27.38,27.43,69800.0
2007-06-07 10:00:00,27.43,27.45,27.31,27.32,92400.0,27.43,27.45,27.31,27.32,92400.0
2007-06-07 10:30:00,27.31,27.43,27.3,27.43,63400.0,27.31,27.43,27.3,27.43,63400.0
2007-06-07 11:00:00,27.42,27.42,27.31,27.33,82600.0,27.42,27.42,27.31,27.33,82600.0
2007-06-07 11:30:00,27.33,27.33,27.31,27.31,32600.0,27.33,27.33,27.31,27.31,32600.0
2007-06-07 12:00:00,27.32,27.32,27.25,27.26,54800.0,27.32,27.32,27.25,27.26,54800.0
2007-06-07 12:30:00,27.26,27.26,27.19,27.24,31600.0,27.26,27.26,27.19,27.24,31600.0
2007-06-07 13:00:00,27.24,27.28,27.22,27.27,106200.0,27.24,27.28,27.22,27.27,106200.0
2007-06-07 13:30:00,27.27,27.31,27.24,27.31,100200.0,27.27,27.31,27.24,27.31,100200.0
2007-06-07 14:00:00,27.31,27.35,27.24,27.31,262600.0,27.31,27.35,27.24,27.31,262600.0
2007-06-07 14:30:00,27.31,27.4,27.29,27.3,96800.0,27.31,27.4,27.29,27.3,96800.0
2007-06-07 15:00:00,27.36,27.44,27.36,27.42,90000.0,27.36,27.44,27.36,27.42,90000.0
2007-06-07 15:30:00,27.42,27.45,27.3,27.32,344400.0,27.42,27.45,27.3,27.32,344400.0
2007-06-08 09:30:00,27.31,27.33,27.25,27.26,34600.0,27.31,27.33,27.25,27.26,34600.0
2007-06-08 10:00:00,27.26,27.38,27.23,27.36,43600.0,27.26,27.38,27.23,27.36,43600.0
2007-06-08 10:30:00,27.36,27.36,27.25,27.28,22400.0,27.36,27.36,27.25,27.28,22400.0
2007-06-08 11:00:00,27.26,27.26,27.15,27.2,41400.0,27.26,27.26,27.15,27.2,41400.0
2007-06-08 11:30:00,27.19,27.21,27.11,27.11,95600.0,27.19,27.21,27.11,27.11,95600.0
2007-06-08 12:00:00,27.11,27.15,27.1,27.14,176600.0,27.11,27.15,27.1,27.14,176600.0
2007-06-08 12:30:00,27.14,27.14,27.11,27.13,38000.0,27.14,27.14,27.11,27.13,38000.0
2007-06-08 13:00:00,27.13,27.13,27.11,27.12,26400.0,27.13,27.13,27.11,27.12,26400.0
2007-06-08 13:30:00,27.12,27.21,27.12,27.18,82000.0,27.12,27.21,27.12,27.18,82000.0
2007-06-08 14:00:00,27.18,27.23,27.18,27.21,68600.0,27.18,27.23,27.18,27.21,68600.0
2007-06-08 14:30:00,27.21,27.21,27.18,27.2,47200.0,27.21,27.21,27.18,27.2,47200.0
2007-06-08 15:00:00,27.2,27.2,27.13,27.17,78200.0,27.2,27.2,27.13,27.17,78200.0
2007-06-08 15:30:00,27.17,27.22,27.17,27.2,163400.0,27.17,27.22,27.17,27.2,163400.0
2007-06-11 09:30:00,27.21,27.25,27.14,27.17,17000.0,27.21,27.25,27.14,27.17,17000.0
2007-06-11 10:00:00,27.17,27.17,27.1,27.16,38600.0,27.17,27.17,27.1,27.16,38600.0
2007-06-11 10:30:00,27.16,27.27,27.15,27.23,28600.0,27.16,27.27,27.15,27.23,28600.0
2007-06-11 11:00:00,27.23,27.23,27.12,27.15,56400.0,27.23,27.23,27.12,27.15,56400.0
2007-06-11 11:30:00,27.15,27.19,27.14,27.18,65000.0,27.15,27.19,27.14,27.18,65000.0
2007-06-11 12:00:00,27.18,27.25,27.18,27.25,39600.0,27.18,27.25,27.18,27.25,39600.0
2007-06-11 12:30:00,27.25,27.36,27.25,27.35,45800.0,27.25,27.36,27.25,27.35,45800.0
2007-06-11 13:00:00,27.35,27.4,27.35,27.4,38400.0,27.35,27.4,27.35,27.4,38400.0
2007-06-11 13:30:00,27.4,27.4,27.36,27.38,95600.0,27.4,27.4,27.36,27.38,95600.0
2007-06-11 14:00:00,27.38,27.46,27.38,27.46,87400.0,27.38,27.46,27.38,27.46,87400.0
2007-06-11 14:30:00,27.47,27.56,27.44,27.53,181000.0,27.47,27.56,27.44,27.53,181000.0
2007-06-11 15:00:00,27.54,27.56,27.49,27.52,75600.0,27.54,27.56,27.49,27.52,75600.0
2007-06-11 15:30:00,27.52,27.58,27.52,27.55,221000.0,27.52,27.58,27.52,27.55,221000.0
2007-06-12 09:30:00,27.54,27.57,27.4,27.41,59400.0,27.54,27.57,27.4,27.41,59400.0
2007-06-12 10:00:00,27.41,27.54,27.41,27.54,82000.0,27.41,27.54,27.41,27.54,82000.0
2007-06-12 10:30:00,27.54,27.58,27.5,27.5,62800.0,27.54,27.58,27.5,27.5,62800.0
2007-06-12 11:00:00,27.5,27.53,27.45,27.45,58200.0,27.5,27.53,27.45,27.45,58200.0
2007-06-12 11:30:00,27.45,27.45,27.31,27.36,70600.0,27.45,27.45,27.31,27.36,70600.0
2007-06-12 12:00:00,27.36,27.37,27.32,27.37,42400.0,27.36,27.37,27.32,27.37,42400.0
2007-06-12 12:30:00,27.37,27.39,27.35,27.38,46000.0,27.37,27.39,27.35,27.38,46000.0
2007-06-12 13:00:00,27.38,27.41,27.37,27.38,22800.0,27.38,27.41,27.37,27.38,22800.0
2007-06-12 13:30:00,27.39,27.45,27.33,27.43,46800.0,27.39,27.45,27.33,27.43,46800.0
2007-06-12 14:00:00,27.44,27.48,27.43,27.43,21000.0,27.44,27.48,27.43,27.43,21000.0
2007-06-12 14:30:00,27.43,27.47,27.36,27.46,32200.0,27.43,27.47,27.36,27.46,32200.0
2007-06-12 15:00:00,27.47,27.48,27.23,27.29,114800.0,27.47,27.48,27.23,27.29,114800.0
2007-06-12 15:30:00,27.29,27.33,27.27,27.31,133400.0,27.29,27.33,27.27,27.31,133400.0
2007-06-13 09:30:00,27.3,27.3,26.93,27.13,128600.0,27.3,27.3,26.93,27.13,128600.0
2007-06-13 10:00:00,27.15,27.33,27.13,27.3,186200.0,27.15,27.33,27.13,27.3,186200.0
2007-06-13 10:30:00,27.28,27.28,27.17,27.18,161000.0,27.28,27.28,27.17,27.18,161000.0
2007-06-13 11:00:00,27.18,27.18,27.06,27.11,391200.0,27.18,27.18,27.06,27.11,391200.0
2007-06-13 11:30:00,27.11,27.12,27.08,27.09,115800.0,27.11,27.12,27.08,27.09,115800.0
2007-06-13 12:00:00,27.08,27.1,27.05,27.08,62600.0,27.08,27.1,27.05,27.08,62600.0
2007-06-13 12:30:00,27.08,27.13,27.06,27.1,204600.0,27.08,27.13,27.06,27.1,204600.0
2007-06-13 13:00:00,27.1,27.19,27.08,27.18,243400.0,27.1,27.19,27.08,27.18,243400.0
2007-06-13 13:30:00,27.18,27.24,27.18,27.23,50600.0,27.18,27.24,27.18,27.23,50600.0
2007-06-13 14:00:00,27.22,27.29,27.22,27.29,91800.0,27.22,27.29,27.22,27.29,91800.0
2007-06-13 14:30:00,27.29,27.33,27.29,27.33,113600.0,27.29,27.33,27.29,27.33,113600.0
2007-06-13 15:00:00,27.32,27.36,27.25,27.25,214600.0,27.32,27.36,27.25,27.25,214600.0
2007-06-13 15:30:00,27.25,27.43,27.25,27.4,372400.0,27.25,27.43,27.25,27.4,372400.0
2007-06-14 09:30:00,27.36,27.65,27.36,27.65,113600.0,27.36,27.65,27.36,27.65,113600.0
2007-06-14 10:00:00,27.66,27.66,27.55,27.57,44400.0,27.66,27.66,27.55,27.57,44400.0
2007-06-14 10:30:00,27.57,27.63,27.49,27.49,49000.0,27.57,27.63,27.49,27.49,49000.0
2007-06-14 11:00:00,27.49,27.49,27.45,27.45,19200.0,27.49,27.49,27.45,27.45,19200.0
2007-06-14 11:30:00,27.45,27.45,27.4,27.4,45600.0,27.45,27.45,27.4,27.4,45600.0
2007-06-14 12:00:00,27.4,27.4,27.35,27.35,65800.0,27.4,27.4,27.35,27.35,65800.0
2007-06-14 12:30:00,27.36,27.36,27.34,27.35,56000.0,27.36,27.36,27.34,27.35,56000.0
2007-06-14 13:00:00,27.36,27.36,27.34,27.35,21400.0,27.36,27.36,27.34,27.35,21400.0
2007-06-14 13:30:00,27.35,27.39,27.31,27.32,118400.0,27.35,27.39,27.31,27.32,118400.0
2007-06-14 14:00:00,27.32,27.35,27.3,27.3,69000.0,27.32,27.35,27.3,27.3,69000.0
2007-06-14 14:30:00,27.3,27.36,27.3,27.35,24000.0,27.3,27.36,27.3,27.35,24000.0
2007-06-14 15:00:00,27.35,27.37,27.34,27.36,26800.0,27.35,27.37,27.34,27.36,26800.0
2007-06-14 15:30:00,27.36,27.36,27.28,27.29,192200.0,27.36,27.36,27.28,27.29,192200.0
2007-06-15 09:30:00,27.45,27.46,27.36,27.45,45800.0,27.45,27.46,27.36,27.45,45800.0
2007-06-15 10:00:00,27.46,27.49,27.35,27.35,119400.0,27.46,27.49,27.35,27.35,119400.0
2007-06-15 10:30:00,27.35,27.35,27.28,27.3,80000.0,27.35,27.35,27.28,27.3,80000.0
2007-06-15 11:00:00,27.31,27.35,27.28,27.28,42000.0,27.31,27.35,27.28,27.28,42000.0
2007-06-15 11:30:00,27.29,27.3,27.26,27.27,59200.0,27.29,27.3,27.26,27.27,59200.0
2007-06-15 12:00:00,27.27,27.29,27.23,27.23,65200.0,27.27,27.29,27.23,27.23,65200.0
2007-06-15 12:30:00,27.24,27.28,27.24,27.25,31600.0,27.24,27.28,27.24,27.25,31600.0
2007-06-15 13:00:00,27.25,27.28,27.23,27.28,33400.0,27.25,27.28,27.23,27.28,33400.0
2007-06-15 13:30:00,27.28,27.36,27.27,27.35,74200.0,27.28,27.36,27.27,27.35,74200.0
2007-06-15 14:00:00,27.34,27.34,27.23,27.25,39000.0,27.34,27.34,27.23,27.25,39000.0
2007-06-15 14:30:00,27.25,27.25,27.14,27.2,103800.0,27.25,27.25,27.14,27.2,103800.0
2007-06-15 15:00:00,27.2,27.28,27.2,27.28,39600.0,27.2,27.28,27.2,27.28,39600.0
2007-06-15 15:30:00,27.28,27.28,27.21,27.24,60200.0,27.28,27.28,27.21,27.24,60200.0
2007-06-18 09:30:00,27.22,27.31,26.77,26.88,394000.0,27.22,27.31,26.77,26.88,394000.0
2007-06-18 10:00:00,26.89,26.95,26.88,26.93,166200.0,26.89,26.95,26.88,26.93,166200.0
2007-06-18 10:30:00,26.93,26.94,26.86,26.9,118200.0,26.93,26.94,26.86,26.9,118200.0
2007-06-18 11:00:00,26.91,26.98,26.88,26.9,69800.0,26.91,26.98,26.88,26.9,69800.0
2007-06-18 11:30:00,26.9,26.92,26.88,26.9,68800.0,26.9,26.92,26.88,26.9,68800.0
2007-06-18 12:00:00,26.9,26.93,26.88,26.93,35200.0,26.9,26.93,26.88,26.93,35200.0
2007-06-18 12:30:00,26.93,26.95,26.93,26.93,45000.0,26.93,26.95,26.93,26.93,45000.0
2007-06-18 13:00:00,26.93,26.93,26.89,26.89,38000.0,26.93,26.93,26.89,26.89,38000.0
2007-06-18 13:30:00,26.9,26.93,26.89,26.91,53600.0,26.9,26.93,26.89,26.91,53600.0
2007-06-18 14:00:00,26.91,26.92,26.81,26.81,86600.0,26.91,26.92,26.81,26.81,86600.0
2007-06-18 14:30:00,26.82,26.88,26.82,26.86,73200.0,26.82,26.88,26.82,26.86,73200.0
2007-06-18 15:00:00,26.86,26.86,26.84,26.86,103200.0,26.86,26.86,26.84,26.86,103200.0
2007-06-18 15:30:00,26.86,26.89,26.84,26.84,163400.0,26.86,26.89,26.84,26.84,163400.0
2007-06-19 09:30:00,26.83,26.95,26.8,26.84,175400.0,26.83,26.95,26.8,26.84,175400.0
2007-06-19 10:00:00,26.83,26.84,26.72,26.8,151600.0,26.83,26.84,26.72,26.8,151600.0
2007-06-19 10:30:00,26.8,26.86,26.79,26.82,89400.0,26.8,26.86,26.79,26.82,89400.0
2007-06-19 11:00:00,26.82,26.82,26.8,26.81,77200.0,26.82,26.82,26.8,26.81,77200.0
2007-06-19 11:30:00,26.81,26.81,26.75,26.75,54400.0,26.81,26.81,26.75,26.75,54400.0
2007-06-19 12:00:00,26.75,26.75,26.71,26.72,72800.0,26.75,26.75,26.71,26.72,72800.0
2007-06-19 12:30:00,26.71,26.74,26.69,26.73,60200.0,26.71,26.74,26.69,26.73,60200.0
2007-06-19 13:00:00,26.73,26.8,26.73,26.78,57400.0,26.73,26.8,26.73,26.78,57400.0
2007-06-19 13:30:00,26.78,26.78,26.75,26.75,76200.0,26.78,26.78,26.75,26.75,76200.0
2007-06-19 14:00:00,26.75,26.77,26.72,26.74,89200.0,26.75,26.77,26.72,26.74,89200.0
2007-06-19 14:30:00,26.74,26.75,26.73,26.74,59000.0,26.74,26.75,26.73,26.74,59000.0
2007-06-19 15:00:00,26.74,26.76,26.73,26.74,89000.0,26.74,26.76,26.73,26.74,89000.0
2007-06-19 15:30:00,26.74,26.83,26.72,26.76,209000.0,26.74,26.83,26.72,26.76,209000.0
2007-06-20 09:30:00,26.8,27.12,26.8,27.03,189200.0,26.8,27.12,26.8,27.03,189200.0
2007-06-20 10:00:00,27.03,27.12,26.81,26.86,407400.0,27.03,27.12,26.81,26.86,407400.0
2007-06-20 10:30:00,26.86,27.0,26.86,26.9,66200.0,26.86,27.0,26.86,26.9,66200.0
2007-06-20 11:00:00,26.9,26.93,26.75,26.75,100600.0,26.9,26.93,26.75,26.75,100600.0
2007-06-20 11:30:00,26.75,26.77,26.73,26.74,59000.0,26.75,26.77,26.73,26.74,59000.0
2007-06-20 12:00:00,26.73,26.74,26.68,26.7,87800.0,26.73,26.74,26.68,26.7,87800.0
2007-06-20 12:30:00,26.7,26.71,26.69,26.7,52600.0,26.7,26.71,26.69,26.7,52600.0
2007-06-20 13:00:00,26.69,26.7,26.65,26.66,86400.0,26.69,26.7,26.65,26.66,86400.0
2007-06-20 13:30:00,26.66,26.78,26.65,26.74,88800.0,26.66,26.78,26.65,26.74,88800.0
2007-06-20 14:00:00,26.74,26.75,26.69,26.73,56600.0,26.74,26.75,26.69,26.73,56600.0
2007-06-20 14:30:00,26.73,26.73,26.71,26.72,58000.0,26.73,26.73,26.71,26.72,58000.0
2007-06-20 15:00:00,26.72,26.72,26.61,26.64,155400.0,26.72,26.72,26.61,26.64,155400.0
2007-06-20 15:30:00,26.65,26.65,26.48,26.54,255800.0,26.65,26.65,26.48,26.54,255800.0
2007-06-21 09:30:00,26.37,26.43,26.35,26.4,73200.0,26.37,26.43,26.35,26.4,73200.0
2007-06-21 10:00:00,26.41,26.54,26.38,26.51,45600.0,26.41,26.54,26.38,26.51,45600.0
2007-06-21 10:30:00,26.52,26.52,26.48,26.49,36000.0,26.52,26.52,26.48,26.49,36000.0
2007-06-21 11:00:00,26.49,26.51,26.43,26.43,49600.0,26.49,26.51,26.43,26.43,49600.0
2007-06-21 11:30:00,26.43,26.44,26.42,26.43,26000.0,26.43,26.44,26.42,26.43,26000.0
2007-06-21 12:00:00,26.43,26.5,26.39,26.39,48800.0,26.43,26.5,26.39,26.39,48800.0
2007-06-21 12:30:00,26.39,26.46,26.38,26.43,20000.0,26.39,26.46,26.38,26.43,20000.0
2007-06-21 13:00:00,26.42,26.43,26.41,26.41,16600.0,26.42,26.43,26.41,26.41,16600.0
2007-06-21 13:30:00,26.42,26.43,26.4,26.42,55200.0,26.42,26.43,26.4,26.42,55200.0
2007-06-21 14:00:00,26.42,26.48,26.4,26.45,88800.0,26.42,26.48,26.4,26.45,88800.0
2007-06-21 14:30:00,26.46,26.49,26.43,26.45,71400.0,26.46,26.49,26.43,26.45,71400.0
2007-06-21 15:00:00,26.46,26.5,26.44,26.5,89400.0,26.46,26.5,26.44,26.5,89400.0
2007-06-21 15:30:00,26.5,26.7,26.5,26.61,305800.0,26.5,26.7,26.5,26.61,305800.0
2007-06-22 09:30:00,26.61,26.72,26.54,26.65,75400.0,26.61,26.72,26.54,26.65,75400.0
2007-06-22 10:00:00,26.64,26.64,26.56,26.61,105600.0,26.64,26.64,26.56,26.61,105600.0
2007-06-22 10:30:00,26.61,26.69,26.58,26.68,117000.0,26.61,26.69,26.58,26.68,117000.0
2007-06-22 11:00:00,26.68,26.7,26.65,26.67,82200.0,26.68,26.7,26.65,26.67,82200.0
2007-06-22 11:30:00,26.67,26.68,26.64,26.67,72600.0,26.67,26.68,26.64,26.67,72600.0
2007-06-22 12:00:00,26.67,26.7,26.59,26.6,84400.0,26.67,26.7,26.59,26.6,84400.0
2007-06-22 12:30:00,26.58,26.66,26.54,26.61,100000.0,26.58,26.66,26.54,26.61,100000.0
2007-06-22 13:00:00,26.59,26.72,26.58,26.72,96200.0,26.59,26.72,26.58,26.72,96200.0
2007-06-22 13:30:00,26.72,26.73,26.66,26.73,58000.0,26.72,26.73,26.66,26.73,58000.0
2007-06-22 14:00:00,26.73,26.84,26.71,26.79,217400.0,26.73,26.84,26.71,26.79,217400.0
2007-06-22 14:30:00,26.79,26.86,26.74,26.85,137200.0,26.79,26.86,26.74,26.85,137200.0
2007-06-22 15:00:00,26.85,27.0,26.82,27.0,291000.0,26.85,27.0,26.82,27.0,291000.0
2007-06-22 15:30:00,26.99,26.99,26.89,26.89,328600.0,26.99,26.99,26.89,26.89,328600.0
2007-06-25 09:30:00,26.7,26.88,26.51,26.57,182000.0,26.7,26.88,26.51,26.57,182000.0
2007-06-25 10:00:00,26.57,26.66,26.5,26.5,351000.0,26.57,26.66,26.5,26.5,351000.0
2007-06-25 10:30:00,26.5,26.6,26.5,26.6,114600.0,26.5,26.6,26.5,26.6,114600.0
2007-06-25 11:00:00,26.61,26.61,26.51,26.53,69000.0,26.61,26.61,26.51,26.53,69000.0
2007-06-25 11:30:00,26.53,26.53,26.46,26.46,136400.0,26.53,26.53,26.46,26.46,136400.0
2007-06-25 12:00:00,26.46,26.47,26.34,26.35,232800.0,26.46,26.47,26.34,26.35,232800.0
2007-06-25 12:30:00,26.34,26.41,26.31,26.41,381600.0,26.34,26.41,26.31,26.41,381600.0
2007-06-25 13:00:00,26.41,26.5,26.41,26.5,76400.0,26.41,26.5,26.41,26.5,76400.0
2007-06-25 13:30:00,26.5,26.51,26.36,26.36,152000.0,26.5,26.51,26.36,26.36,152000.0
2007-06-25 14:00:00,26.37,26.38,26.28,26.28,155200.0,26.37,26.38,26.28,26.28,155200.0
2007-06-25 14:30:00,26.28,26.42,26.21,26.35,166000.0,26.28,26.42,26.21,26.35,166000.0
2007-06-25 15:00:00,26.35,26.61,26.29,26.37,174200.0,26.35,26.61,26.29,26.37,174200.0
2007-06-25 15:30:00,26.37,26.39,26.33,26.35,176600.0,26.37,26.39,26.33,26.35,176600.0
2007-06-26 09:30:00,26.4,26.48,26.36,26.44,75000.0,26.4,26.48,26.36,26.44,75000.0
2007-06-26 10:00:00,26.43,26.45,26.33,26.35,62200.0,26.43,26.45,26.33,26.35,62200.0
2007-06-26 10:30:00,26.35,26.36,26.3,26.31,83800.0,26.35,26.36,26.3,26.31,83800.0
2007-06-26 11:00:00,26.31,26.36,26.3,26.33,58000.0,26.31,26.36,26.3,26.33,58000.0
2007-06-26 11:30:00,26.33,26.39,26.3,26.36,50400.0,26.33,26.39,26.3,26.36,50400.0
2007-06-26 12:00:00,26.35,26.4,26.32,26.38,85000.0,26.35,26.4,26.32,26.38,85000.0
2007-06-26 12:30:00,26.39,26.39,26.31,26.36,33200.0,26.39,26.39,26.31,26.36,33200.0
2007-06-26 13:00:00,26.36,26.5,26.34,26.49,101200.0,26.36,26.5,26.34,26.49,101200.0
2007-06-26 13:30:00,26.49,26.52,26.43,26.45,44800.0,26.49,26.52,26.43,26.45,44800.0
2007-06-26 14:00:00,26.45,26.46,26.35,26.4,88000.0,26.45,26.46,26.35,26.4,88000.0
2007-06-26 14:30:00,26.4,26.41,26.31,26.33,63200.0,26.4,26.41,26.31,26.33,63200.0
2007-06-26 15:00:00,26.32,26.33,26.31,26.33,132200.0,26.32,26.33,26.31,26.33,132200.0
2007-06-26 15:30:00,26.32,26.34,26.28,26.33,106400.0,26.32,26.34,26.28,26.33,106400.0
2007-06-27 09:30:00,26.23,26.44,26.18,26.38,83600.0,26.23,26.44,26.18,26.38,83600.0
2007-06-27 10:00:00,26.39,26.39,26.31,26.32,101000.0,26.39,26.39,26.31,26.32,101000.0
2007-06-27 10:30:00,26.32,26.32,26.25,26.25,96400.0,26.32,26.32,26.25,26.25,96400.0
2007-06-27 11:00:00,26.25,26.25,26.23,26.24,56600.0,26.25,26.25,26.23,26.24,56600.0
2007-06-27 11:30:00,26.23,26.3,26.23,26.3,61000.0,26.23,26.3,26.23,26.3,61000.0
2007-06-27 12:00:00,26.29,26.31,26.25,26.27,36200.0,26.29,26.31,26.25,26.27,36200.0
2007-06-27 12:30:00,26.28,26.3,26.27,26.27,65000.0,26.28,26.3,26.27,26.27,65000.0
2007-06-27 13:00:00,26.27,26.31,26.24,26.27,42200.0,26.27,26.31,26.24,26.27,42200.0
2007-06-27 13:30:00,26.26,26.3,26.24,26.29,46000.0,26.26,26.3,26.24,26.29,46000.0
2007-06-27 14:00:00,26.29,26.33,26.27,26.33,79200.0,26.29,26.33,26.27,26.33,79200.0
2007-06-27 14:30:00,26.31,26.33,26.25,26.25,56800.0,26.31,26.33,26.25,26.25,56800.0
2007-06-27 15:00:00,26.25,26.28,26.25,26.28,114600.0,26.25,26.28,26.25,26.28,114600.0
2007-06-27 15:30:00,26.27,26.3,26.25,26.28,288800.0,26.27,26.3,26.25,26.28,288800.0
2007-06-28 09:30:00,26.28,26.66,26.2,26.59,133400.0,26.28,26.66,26.2,26.59,133400.0
2007-06-28 10:00:00,26.6,26.64,26.52,26.52,79600.0,26.6,26.64,26.52,26.52,79600.0
2007-06-28 10:30:00,26.5,26.52,26.46,26.47,110400.0,26.5,26.52,26.46,26.47,110400.0
2007-06-28 11:00:00,26.47,26.49,26.4,26.43,130400.0,26.47,26.49,26.4,26.43,130400.0
2007-06-28 11:30:00,26.43,26.5,26.43,26.49,149800.0,26.43,26.5,26.43,26.49,149800.0
2007-06-28 12:00:00,26.49,26.7,26.49,26.7,70200.0,26.49,26.7,26.49,26.7,70200.0
2007-06-28 12:30:00,26.7,26.74,26.7,26.72,27200.0,26.7,26.74,26.7,26.72,27200.0
2007-06-28 13:00:00,26.72,26.81,26.72,26.8,47200.0,26.72,26.81,26.72,26.8,47200.0
2007-06-28 13:30:00,26.8,26.89,26.79,26.8,83400.0,26.8,26.89,26.79,26.8,83400.0
2007-06-28 14:00:00,26.8,26.91,26.73,26.88,113200.0,26.8,26.91,26.73,26.88,113200.0
2007-06-28 14:30:00,26.88,26.89,26.73,26.74,149200.0,26.88,26.89,26.73,26.74,149200.0
2007-06-28 15:00:00,26.73,26.74,26.65,26.65,195200.0,26.73,26.74,26.65,26.65,195200.0
2007-06-28 15:30:00,26.65,26.66,26.6,26.61,137200.0,26.65,26.66,26.6,26.61,137200.0
2007-06-29 09:30:00,26.65,26.85,26.63,26.8,104800.0,26.65,26.85,26.63,26.8,104800.0
2007-06-29 10:00:00,26.79,26.9,26.79,26.88,125000.0,26.79,26.9,26.79,26.88,125000.0
2007-06-29 10:30:00,26.88,27.09,26.88,27.03,201200.0,26.88,27.09,26.88,27.03,201200.0
2007-06-29 11:00:00,27.03,27.04,26.91,26.91,99600.0,27.03,27.04,26.91,26.91,99600.0
2007-06-29 11:30:00,26.91,27.0,26.88,26.9,100400.0,26.91,27.0,26.88,26.9,100400.0
2007-06-29 12:00:00,26.9,26.95,26.87,26.93,133200.0,26.9,26.95,26.87,26.93,133200.0
2007-06-29 12:30:00,26.93,26.93,26.84,26.84,175000.0,26.93,26.93,26.84,26.84,175000.0
2007-06-29 13:00:00,26.84,26.88,26.84,26.86,100800.0,26.84,26.88,26.84,26.86,100800.0
2007-06-29 13:30:00,26.86,26.88,26.84,26.85,80800.0,26.86,26.88,26.84,26.85,80800.0
2007-06-29 14:00:00,26.85,26.86,26.82,26.84,94000.0,26.85,26.86,26.82,26.84,94000.0
2007-06-29 14:30:00,26.85,26.89,26.84,26.87,57000.0,26.85,26.89,26.84,26.87,57000.0
2007-06-29 15:00:00,26.88,26.88,26.78,26.82,129200.0,26.88,26.88,26.78,26.82,129200.0
2007-06-29 15:30:00,26.82,27.0,26.81,26.93,235800.0,26.82,27.0,26.81,26.93,235800.0
2007-07-02 09:30:00,27.06,27.28,26.95,27.24,117600.0,27.06,27.28,26.95,27.24,117600.0
2007-07-02 10:00:00,27.24,27.27,27.11,27.11,82800.0,27.24,27.27,27.11,27.11,82800.0
2007-07-02 10:30:00,27.11,27.13,27.02,27.07,114800.0,27.11,27.13,27.02,27.07,114800.0
2007-07-02 11:00:00,27.07,27.14,27.02,27.09,69600.0,27.07,27.14,27.02,27.09,69600.0
2007-07-02 11:30:00,27.1,27.11,27.03,27.04,57600.0,27.1,27.11,27.03,27.04,57600.0
2007-07-02 12:00:00,27.05,27.11,27.03,27.03,64200.0,27.05,27.11,27.03,27.03,64200.0
2007-07-02 12:30:00,27.03,27.05,26.96,27.02,64600.0,27.03,27.05,26.96,27.02,64600.0
2007-07-02 13:00:00,27.02,27.03,26.98,26.99,70400.0,27.02,27.03,26.98,26.99,70400.0
2007-07-02 13:30:00,27.0,27.1,27.0,27.04,54400.0,27.0,27.1,27.0,27.04,54400.0
2007-07-02 14:00:00,27.04,27.13,27.04,27.12,52400.0,27.04,27.13,27.04,27.12,52400.0
2007-07-02 14:30:00,27.12,27.18,27.11,27.17,55000.0,27.12,27.18,27.11,27.17,55000.0
2007-07-02 15:00:00,27.17,27.18,27.09,27.14,96000.0,27.17,27.18,27.09,27.14,96000.0
2007-07-02 15:30:00,27.15,27.26,27.12,27.26,178200.0,27.15,27.26,27.12,27.26,178200.0
2007-07-03 09:30:00,27.23,27.48,27.19,27.43,31800.0,27.23,27.48,27.19,27.43,31800.0
2007-07-03 10:00:00,27.42,27.43,27.33,27.35,55800.0,27.42,27.43,27.33,27.35,55800.0
2007-07-03 10:30:00,27.35,27.36,27.27,27.27,36200.0,27.35,27.36,27.27,27.27,36200.0
2007-07-03 11:00:00,27.27,27.32,27.25,27.3,26000.0,27.27,27.32,27.25,27.3,26000.0
2007-07-03 11:30:00,27.3,27.33,27.3,27.32,19000.0,27.3,27.33,27.3,27.32,19000.0
2007-07-03 12:00:00,27.32,27.39,27.31,27.39,26800.0,27.32,27.39,27.31,27.39,26800.0
2007-07-03 12:30:00,27.39,27.5,27.39,27.46,175400.0,27.39,27.5,27.39,27.46,175400.0
2007-07-05 09:30:00,27.57,27.91,27.52,27.78,122000.0,27.57,27.91,27.52,27.78,122000.0
2007-07-05 10:00:00,27.76,27.78,27.56,27.75,106800.0,27.76,27.78,27.56,27.75,106800.0
2007-07-05 10:30:00,27.75,27.86,27.75,27.78,80800.0,27.75,27.86,27.75,27.78,80800.0
2007-07-05 11:00:00,27.78,27.88,27.75,27.83,101800.0,27.78,27.88,27.75,27.83,101800.0
2007-07-05 11:30:00,27.83,27.85,27.71,27.72,64600.0,27.83,27.85,27.71,27.72,64600.0
2007-07-05 12:00:00,27.72,27.72,27.69,27.71,77800.0,27.72,27.72,27.69,27.71,77800.0
2007-07-05 12:30:00,27.71,27.74,27.68,27.73,66400.0,27.71,27.74,27.68,27.73,66400.0
2007-07-05 13:00:00,27.72,27.82,27.72,27.82,56200.0,27.72,27.82,27.72,27.82,56200.0
2007-07-05 13:30:00,27.82,27.88,27.81,27.87,61800.0,27.82,27.88,27.81,27.87,61800.0
2007-07-05 14:00:00,27.87,27.88,27.83,27.84,45400.0,27.87,27.88,27.83,27.84,45400.0
2007-07-05 14:30:00,27.83,27.84,27.77,27.79,61600.0,27.83,27.84,27.77,27.79,61600.0
2007-07-05 15:00:00,27.8,27.82,27.77,27.77,79000.0,27.8,27.82,27.77,27.77,79000.0
2007-07-05 15:30:00,27.78,27.78,27.7,27.75,139800.0,27.78,27.78,27.7,27.75,139800.0
2007-07-06 09:30:00,27.87,27.99,27.86,27.95,58200.0,27.87,27.99,27.86,27.95,58200.0
2007-07-06 10:00:00,27.95,28.05,27.92,27.93,145600.0,27.95,28.05,27.92,27.93,145600.0
2007-07-06 10:30:00,27.93,27.94,27.86,27.89,50200.0,27.93,27.94,27.86,27.89,50200.0
2007-07-06 11:00:00,27.89,27.93,27.89,27.9,55400.0,27.89,27.93,27.89,27.9,55400.0
2007-07-06 11:30:00,27.9,27.92,27.89,27.91,29000.0,27.9,27.92,27.89,27.91,29000.0
2007-07-06 12:00:00,27.92,27.92,27.86,27.86,17000.0,27.92,27.92,27.86,27.86,17000.0
2007-07-06 12:30:00,27.86,27.92,27.86,27.89,19200.0,27.86,27.92,27.86,27.89,19200.0
2007-07-06 13:00:00,27.89,28.0,27.86,28.0,20600.0,27.89,28.0,27.86,28.0,20600.0
2007-07-06 13:30:00,27.99,28.01,27.96,28.0,27200.0,27.99,28.01,27.96,28.0,27200.0
2007-07-06 14:00:00,28.0,28.0,27.98,27.98,18800.0,28.0,28.0,27.98,27.98,18800.0
2007-07-06 14:30:00,27.98,28.0,27.97,27.98,33200.0,27.98,28.0,27.97,27.98,33200.0
2007-07-06 15:00:00,27.98,27.98,27.92,27.93,40200.0,27.98,27.98,27.92,27.93,40200.0
2007-07-06 15:30:00,27.93,27.94,27.84,27.84,139800.0,27.93,27.94,27.84,27.84,139800.0
2007-07-09 09:30:00,27.92,28.0,27.72,27.81,57400.0,27.92,28.0,27.72,27.81,57400.0
2007-07-09 10:00:00,27.81,27.95,27.76,27.84,138200.0,27.81,27.95,27.76,27.84,138200.0
2007-07-09 10:30:00,27.83,27.83,27.57,27.63,74200.0,27.83,27.83,27.57,27.63,74200.0
2007-07-09 11:00:00,27.61,27.62,27.5,27.5,126000.0,27.61,27.62,27.5,27.5,126000.0
2007-07-09 11:30:00,27.5,27.53,27.46,27.52,72800.0,27.5,27.53,27.46,27.52,72800.0
2007-07-09 12:00:00,27.52,27.52,27.45,27.46,72600.0,27.52,27.52,27.45,27.46,72600.0
2007-07-09 12:30:00,27.47,27.54,27.47,27.52,67600.0,27.47,27.54,27.47,27.52,67600.0
2007-07-09 13:00:00,27.52,27.55,27.49,27.5,42200.0,27.52,27.55,27.49,27.5,42200.0
2007-07-09 13:30:00,27.5,27.51,27.48,27.5,49800.0,27.5,27.51,27.48,27.5,49800.0
2007-07-09 14:00:00,27.5,27.52,27.47,27.48,66600.0,27.5,27.52,27.47,27.48,66600.0
2007-07-09 14:30:00,27.48,27.49,27.45,27.49,82400.0,27.48,27.49,27.45,27.49,82400.0
2007-07-09 15:00:00,27.49,27.49,27.43,27.45,155800.0,27.49,27.49,27.43,27.45,155800.0
2007-07-09 15:30:00,27.45,27.46,27.4,27.43,186400.0,27.45,27.46,27.4,27.43,186400.0
2007-07-10 09:30:00,27.33,27.45,27.18,27.24,66000.0,27.33,27.45,27.18,27.24,66000.0
2007-07-10 10:00:00,27.22,27.27,27.18,27.18,96000.0,27.22,27.27,27.18,27.18,96000.0
2007-07-10 10:30:00,27.18,27.29,27.18,27.29,67800.0,27.18,27.29,27.18,27.29,67800.0
2007-07-10 11:00:00,27.28,27.37,27.27,27.3,99000.0,27.28,27.37,27.27,27.3,99000.0
2007-07-10 11:30:00,27.31,27.33,27.26,27.28,52000.0,27.31,27.33,27.26,27.28,52000.0
2007-07-10 12:00:00,27.28,27.29,27.1,27.11,60200.0,27.28,27.29,27.1,27.11,60200.0
2007-07-10 12:30:00,27.11,27.32,27.07,27.1,190400.0,27.11,27.32,27.07,27.1,190400.0
2007-07-10 13:00:00,27.11,27.21,27.08,27.1,58600.0,27.11,27.21,27.08,27.1,58600.0
2007-07-10 13:30:00,27.1,27.11,27.0,27.03,80200.0,27.1,27.11,27.0,27.03,80200.0
2007-07-10 14:00:00,27.04,27.11,27.03,27.04,72000.0,27.04,27.11,27.03,27.04,72000.0
2007-07-10 14:30:00,27.04,27.08,27.02,27.03,68200.0,27.04,27.08,27.02,27.03,68200.0
2007-07-10 15:00:00,27.04,27.07,27.0,27.03,139600.0,27.04,27.07,27.0,27.03,139600.0
2007-07-10 15:30:00,27.02,27.04,26.92,26.96,214600.0,27.02,27.04,26.92,26.96,214600.0
2007-07-11 09:30:00,26.87,27.05,26.83,26.84,69400.0,26.87,27.05,26.83,26.84,69400.0
2007-07-11 10:00:00,26.83,26.99,26.81,26.9,64200.0,26.83,26.99,26.81,26.9,64200.0
2007-07-11 10:30:00,26.9,26.91,26.82,26.83,68400.0,26.9,26.91,26.82,26.83,68400.0
2007-07-11 11:00:00,26.84,26.88,26.76,26.79,78400.0,26.84,26.88,26.76,26.79,78400.0
2007-07-11 11:30:00,26.79,26.82,26.75,26.78,57200.0,26.79,26.82,26.75,26.78,57200.0
2007-07-11 12:00:00,26.78,26.85,26.74,26.74,67400.0,26.78,26.85,26.74,26.74,67400.0
2007-07-11 12:30:00,26.75,26.8,26.74,26.8,37600.0,26.75,26.8,26.74,26.8,37600.0
2007-07-11 13:00:00,26.8,26.81,26.79,26.8,26000.0,26.8,26.81,26.79,26.8,26000.0
2007-07-11 13:30:00,26.8,26.9,26.79,26.8,62400.0,26.8,26.9,26.79,26.8,62400.0
2007-07-11 14:00:00,26.8,26.81,26.75,26.79,69200.0,26.8,26.81,26.75,26.79,69200.0
2007-07-11 14:30:00,26.81,26.82,26.74,26.76,79800.0,26.81,26.82,26.74,26.76,79800.0
2007-07-11 15:00:00,26.76,26.85,26.76,26.85,107600.0,26.76,26.85,26.76,26.85,107600.0
2007-07-11 15:30:00,26.84,26.96,26.84,26.95,139800.0,26.84,26.96,26.84,26.95,139800.0
2007-07-12 09:30:00,27.05,27.08,26.92,26.93,129000.0,27.05,27.08,26.92,26.93,129000.0
2007-07-12 10:00:00,26.95,26.97,26.88,26.94,57000.0,26.95,26.97,26.88,26.94,57000.0
2007-07-12 10:30:00,26.93,26.97,26.86,26.89,44200.0,26.93,26.97,26.86,26.89,44200.0
2007-07-12 11:00:00,26.89,26.96,26.89,26.95,21400.0,26.89,26.96,26.89,26.95,21400.0
2007-07-12 11:30:00,26.96,27.0,26.95,26.95,18600.0,26.96,27.0,26.95,26.95,18600.0
2007-07-12 12:00:00,26.96,26.96,26.91,26.95,46800.0,26.96,26.96,26.91,26.95,46800.0
2007-07-12 12:30:00,26.95,26.95,26.89,26.9,49400.0,26.95,26.95,26.89,26.9,49400.0
2007-07-12 13:00:00,26.9,26.9,26.86,26.86,61000.0,26.9,26.9,26.86,26.86,61000.0
2007-07-12 13:30:00,26.87,26.88,26.85,26.87,43800.0,26.87,26.88,26.85,26.87,43800.0
2007-07-12 14:00:00,26.87,26.93,26.86,26.87,85000.0,26.87,26.93,26.86,26.87,85000.0
2007-07-12 14:30:00,26.88,26.89,26.86,26.88,58600.0,26.88,26.89,26.86,26.88,58600.0
2007-07-12 15:00:00,26.88,26.88,26.84,26.87,88200.0,26.88,26.88,26.84,26.87,88200.0
2007-07-12 15:30:00,26.87,26.92,26.86,26.89,201400.0,26.87,26.92,26.86,26.89,201400.0
2007-07-13 09:30:00,26.81,26.92,26.7,26.71,76600.0,26.81,26.92,26.7,26.71,76600.0
2007-07-13 10:00:00,26.75,27.1,26.75,27.09,70000.0,26.75,27.1,26.75,27.09,70000.0
2007-07-13 10:30:00,27.1,27.27,27.1,27.25,136600.0,27.1,27.27,27.1,27.25,136600.0
2007-07-13 11:00:00,27.25,27.3,27.22,27.29,67600.0,27.25,27.3,27.22,27.29,67600.0
2007-07-13 11:30:00,27.28,27.28,27.24,27.25,81600.0,27.28,27.28,27.24,27.25,81600.0
2007-07-13 12:00:00,27.25,27.27,27.23,27.26,92600.0,27.25,27.27,27.23,27.26,92600.0
2007-07-13 12:30:00,27.26,27.42,27.26,27.39,58200.0,27.26,27.42,27.26,27.39,58200.0
2007-07-13 13:00:00,27.4,27.43,27.35,27.36,122200.0,27.4,27.43,27.35,27.36,122200.0
2007-07-13 13:30:00,27.36,27.45,27.36,27.41,149600.0,27.36,27.45,27.36,27.41,149600.0
2007-07-13 14:00:00,27.41,27.5,27.41,27.45,64600.0,27.41,27.5,27.41,27.45,64600.0
2007-07-13 14:30:00,27.45,27.47,27.43,27.46,45800.0,27.45,27.47,27.43,27.46,45800.0
2007-07-13 15:00:00,27.46,27.52,27.45,27.52,122200.0,27.46,27.52,27.45,27.52,122200.0
2007-07-13 15:30:00,27.53,27.6,27.5,27.6,296400.0,27.53,27.6,27.5,27.6,296400.0
2007-07-16 09:30:00,27.55,27.63,27.33,27.37,56000.0,27.55,27.63,27.33,27.37,56000.0
2007-07-16 10:00:00,27.39,27.45,27.33,27.43,40000.0,27.39,27.45,27.33,27.43,40000.0
2007-07-16 10:30:00,27.43,27.46,27.42,27.43,24000.0,27.43,27.46,27.42,27.43,24000.0
2007-07-16 11:00:00,27.41,27.41,27.31,27.35,41800.0,27.41,27.41,27.31,27.35,41800.0
2007-07-16 11:30:00,27.35,27.35,27.21,27.22,74600.0,27.35,27.35,27.21,27.22,74600.0
2007-07-16 12:00:00,27.23,27.29,27.22,27.23,38800.0,27.23,27.29,27.22,27.23,38800.0
2007-07-16 12:30:00,27.23,27.27,27.22,27.25,118200.0,27.23,27.27,27.22,27.25,118200.0
2007-07-16 13:00:00,27.25,27.26,27.21,27.24,23400.0,27.25,27.26,27.21,27.24,23400.0
2007-07-16 13:30:00,27.23,27.25,27.23,27.25,25200.0,27.23,27.25,27.23,27.25,25200.0
2007-07-16 14:00:00,27.25,27.27,27.24,27.27,22800.0,27.25,27.27,27.24,27.27,22800.0
2007-07-16 14:30:00,27.27,27.33,27.25,27.31,46200.0,27.27,27.33,27.25,27.31,46200.0
2007-07-16 15:00:00,27.31,27.33,27.3,27.31,29000.0,27.31,27.33,27.3,27.31,29000.0
2007-07-16 15:30:00,27.31,27.37,27.3,27.34,117000.0,27.31,27.37,27.3,27.34,117000.0
2007-07-17 09:30:00,27.25,27.36,27.25,27.25,18400.0,27.25,27.36,27.25,27.25,18400.0
2007-07-17 10:00:00,27.25,27.34,27.25,27.33,40800.0,27.25,27.34,27.25,27.33,40800.0
2007-07-17 10:30:00,27.32,27.34,27.32,27.33,112400.0,27.32,27.34,27.32,27.33,112400.0
2007-07-17 11:00:00,27.33,27.36,27.31,27.35,20000.0,27.33,27.36,27.31,27.35,20000.0
2007-07-17 11:30:00,27.34,27.4,27.34,27.38,91000.0,27.34,27.4,27.34,27.38,91000.0
2007-07-17 12:00:00,27.38,27.42,27.34,27.42,19200.0,27.38,27.42,27.34,27.42,19200.0
2007-07-17 12:30:00,27.42,27.42,27.32,27.32,35600.0,27.42,27.42,27.32,27.32,35600.0
2007-07-17 13:00:00,27.31,27.32,27.24,27.25,12400.0,27.31,27.32,27.24,27.25,12400.0
2007-07-17 13:30:00,27.25,27.27,27.25,27.25,46000.0,27.25,27.27,27.25,27.25,46000.0
2007-07-17 14:00:00,27.25,27.31,27.24,27.27,55000.0,27.25,27.31,27.24,27.27,55000.0
2007-07-17 14:30:00,27.28,27.29,27.11,27.25,265600.0,27.28,27.29,27.11,27.25,265600.0
2007-07-17 15:00:00,27.25,27.26,27.18,27.2,68400.0,27.25,27.26,27.18,27.2,68400.0
2007-07-17 15:30:00,27.2,27.25,27.15,27.18,134600.0,27.2,27.25,27.15,27.18,134600.0
2007-07-18 09:30:00,26.22,26.82,25.87,26.5,812600.0,26.22,26.82,25.87,26.5,812600.0
2007-07-18 10:00:00,26.53,26.59,26.45,26.45,242600.0,26.53,26.59,26.45,26.45,242600.0
2007-07-18 10:30:00,26.45,26.61,26.42,26.51,213000.0,26.45,26.61,26.42,26.51,213000.0
2007-07-18 11:00:00,26.52,26.58,26.5,26.56,113800.0,26.52,26.58,26.5,26.56,113800.0
2007-07-18 11:30:00,26.56,26.59,26.55,26.57,62200.0,26.56,26.59,26.55,26.57,62200.0
2007-07-18 12:00:00,26.58,26.72,26.56,26.72,197200.0,26.58,26.72,26.56,26.72,197200.0
2007-07-18 12:30:00,26.72,26.91,26.71,26.84,194800.0,26.72,26.91,26.71,26.84,194800.0
2007-07-18 13:00:00,26.85,26.89,26.77,26.88,89400.0,26.85,26.89,26.77,26.88,89400.0
2007-07-18 13:30:00,26.88,27.0,26.88,26.94,114800.0,26.88,27.0,26.88,26.94,114800.0
2007-07-18 14:00:00,26.94,26.94,26.86,26.88,154400.0,26.94,26.94,26.86,26.88,154400.0
2007-07-18 14:30:00,26.88,26.9,26.81,26.84,90800.0,26.88,26.9,26.81,26.84,90800.0
2007-07-18 15:00:00,26.82,26.84,26.75,26.78,110200.0,26.82,26.84,26.75,26.78,110200.0
2007-07-18 15:30:00,26.78,26.91,26.74,26.8,415000.0,26.78,26.91,26.74,26.8,415000.0
2007-07-19 09:30:00,26.83,26.83,26.53,26.58,93600.0,26.83,26.83,26.53,26.58,93600.0
2007-07-19 10:00:00,26.56,26.71,26.55,26.61,111600.0,26.56,26.71,26.55,26.61,111600.0
2007-07-19 10:30:00,26.61,26.64,26.47,26.48,253400.0,26.61,26.64,26.47,26.48,253400.0
2007-07-19 11:00:00,26.49,26.52,26.46,26.46,70400.0,26.49,26.52,26.46,26.46,70400.0
2007-07-19 11:30:00,26.48,26.5,26.47,26.49,37400.0,26.48,26.5,26.47,26.49,37400.0
2007-07-19 12:00:00,26.5,26.52,26.48,26.5,65200.0,26.5,26.52,26.48,26.5,65200.0
2007-07-19 12:30:00,26.5,26.5,26.38,26.43,68200.0,26.5,26.5,26.38,26.43,68200.0
2007-07-19 13:00:00,26.43,26.45,26.39,26.4,89400.0,26.43,26.45,26.39,26.4,89400.0
2007-07-19 13:30:00,26.4,26.41,26.38,26.38,32600.0,26.4,26.41,26.38,26.38,32600.0
2007-07-19 14:00:00,26.38,26.4,26.27,26.38,118000.0,26.38,26.4,26.27,26.38,118000.0
2007-07-19 14:30:00,26.39,26.53,26.38,26.5,77000.0,26.39,26.53,26.38,26.5,77000.0
2007-07-19 15:00:00,26.5,26.55,26.49,26.53,106000.0,26.5,26.55,26.49,26.53,106000.0
2007-07-19 15:30:00,26.54,26.54,26.46,26.5,80200.0,26.54,26.54,26.46,26.5,80200.0
2007-07-20 09:30:00,26.43,26.65,26.39,26.41,63000.0,26.43,26.65,26.39,26.41,63000.0
2007-07-20 10:00:00,26.43,26.5,26.38,26.5,43600.0,26.43,26.5,26.38,26.5,43600.0
2007-07-20 10:30:00,26.5,26.5,26.43,26.45,46000.0,26.5,26.5,26.43,26.45,46000.0
2007-07-20 11:00:00,26.45,26.58,26.45,26.46,49600.0,26.45,26.58,26.45,26.46,49600.0
2007-07-20 11:30:00,26.47,26.47,26.41,26.45,43800.0,26.47,26.47,26.41,26.45,43800.0
2007-07-20 12:00:00,26.44,26.52,26.42,26.5,68200.0,26.44,26.52,26.42,26.5,68200.0
2007-07-20 12:30:00,26.5,26.55,26.46,26.5,90600.0,26.5,26.55,26.46,26.5,90600.0
2007-07-20 13:00:00,26.5,26.6,26.45,26.6,189000.0,26.5,26.6,26.45,26.6,189000.0
2007-07-20 13:30:00,26.59,26.64,26.58,26.62,145400.0,26.59,26.64,26.58,26.62,145400.0
2007-07-20 14:00:00,26.62,26.83,26.59,26.83,403600.0,26.62,26.83,26.59,26.83,403600.0
2007-07-20 14:30:00,26.83,27.1,26.8,27.08,446200.0,26.83,27.1,26.8,27.08,446200.0
2007-07-20 15:00:00,27.05,27.48,27.05,27.24,1097400.0,27.05,27.48,27.05,27.24,1097400.0
2007-07-20 15:30:00,27.24,27.25,26.92,26.93,394800.0,27.24,27.25,26.92,26.93,394800.0
2007-07-23 09:30:00,26.95,27.13,26.63,26.93,118000.0,26.95,27.13,26.63,26.93,118000.0
2007-07-23 10:00:00,26.93,27.06,26.9,27.01,90400.0,26.93,27.06,26.9,27.01,90400.0
2007-07-23 10:30:00,27.01,27.08,27.01,27.04,55800.0,27.01,27.08,27.01,27.04,55800.0
2007-07-23 11:00:00,27.04,27.09,26.99,27.09,55800.0,27.04,27.09,26.99,27.09,55800.0
2007-07-23 11:30:00,27.07,27.08,27.01,27.08,66000.0,27.07,27.08,27.01,27.08,66000.0
2007-07-23 12:00:00,27.07,27.07,26.96,26.96,47800.0,27.07,27.07,26.96,26.96,47800.0
2007-07-23 12:30:00,26.96,27.05,26.96,27.04,32800.0,26.96,27.05,26.96,27.04,32800.0
2007-07-23 13:00:00,27.05,27.05,26.92,26.97,52200.0,27.05,27.05,26.92,26.97,52200.0
2007-07-23 13:30:00,26.98,26.98,26.88,26.88,93200.0,26.98,26.98,26.88,26.88,93200.0
2007-07-23 14:00:00,26.88,26.89,26.78,26.83,64600.0,26.88,26.89,26.78,26.83,64600.0
2007-07-23 14:30:00,26.82,26.83,26.71,26.74,73000.0,26.82,26.83,26.71,26.74,73000.0
2007-07-23 15:00:00,26.74,26.75,26.66,26.7,125200.0,26.74,26.75,26.66,26.7,125200.0
2007-07-23 15:30:00,26.7,26.83,26.67,26.72,245800.0,26.7,26.83,26.67,26.72,245800.0
2007-07-24 09:30:00,26.71,26.9,26.58,26.62,81800.0,26.71,26.9,26.58,26.62,81800.0
2007-07-24 10:00:00,26.63,26.75,26.61,26.73,55400.0,26.63,26.75,26.61,26.73,55400.0
2007-07-24 10:30:00,26.74,26.79,26.63,26.65,62400.0,26.74,26.79,26.63,26.65,62400.0
2007-07-24 11:00:00,26.66,26.75,26.64,26.66,77200.0,26.66,26.75,26.64,26.66,77200.0
2007-07-24 11:30:00,26.66,26.79,26.64,26.7,77800.0,26.66,26.79,26.64,26.7,77800.0
2007-07-24 12:00:00,26.7,26.71,26.62,26.63,79200.0,26.7,26.71,26.62,26.63,79200.0
2007-07-24 12:30:00,26.64,26.68,26.61,26.65,86200.0,26.64,26.68,26.61,26.65,86200.0
2007-07-24 13:00:00,26.63,26.7,26.59,26.68,59400.0,26.63,26.7,26.59,26.68,59400.0
2007-07-24 13:30:00,26.68,26.68,26.51,26.55,31400.0,26.68,26.68,26.51,26.55,31400.0
2007-07-24 14:00:00,26.56,26.58,26.51,26.52,40000.0,26.56,26.58,26.51,26.52,40000.0
2007-07-24 14:30:00,26.51,26.52,26.43,26.43,76400.0,26.51,26.52,26.43,26.43,76400.0
2007-07-24 15:00:00,26.43,26.45,26.33,26.37,96000.0,26.43,26.45,26.33,26.37,96000.0
2007-07-24 15:30:00,26.36,26.48,26.29,26.42,208600.0,26.36,26.48,26.29,26.42,208600.0
2007-07-25 09:30:00,26.43,27.75,26.43,27.53,563200.0,26.43,27.75,26.43,27.53,563200.0
2007-07-25 10:00:00,27.53,27.54,26.94,26.95,366400.0,27.53,27.54,26.94,26.95,366400.0
2007-07-25 10:30:00,26.98,27.2,26.98,27.04,241200.0,26.98,27.2,26.98,27.04,241200.0
2007-07-25 11:00:00,27.03,27.11,26.9,26.96,238400.0,27.03,27.11,26.9,26.96,238400.0
2007-07-25 11:30:00,26.96,27.13,26.92,27.04,146600.0,26.96,27.13,26.92,27.04,146600.0
2007-07-25 12:00:00,27.06,27.06,26.93,27.0,48000.0,27.06,27.06,26.93,27.0,48000.0
2007-07-25 12:30:00,27.0,27.0,26.91,26.97,43800.0,27.0,27.0,26.91,26.97,43800.0
2007-07-25 13:00:00,26.96,27.0,26.9,26.94,54400.0,26.96,27.0,26.9,26.94,54400.0
2007-07-25 13:30:00,26.94,26.94,26.81,26.84,68200.0,26.94,26.94,26.81,26.84,68200.0
2007-07-25 14:00:00,26.84,26.86,26.7,26.71,203000.0,26.84,26.86,26.7,26.71,203000.0
2007-07-25 14:30:00,26.72,26.73,26.66,26.69,130600.0,26.72,26.73,26.66,26.69,130600.0
2007-07-25 15:00:00,26.71,26.78,26.67,26.67,285600.0,26.71,26.78,26.67,26.67,285600.0
2007-07-25 15:30:00,26.67,26.83,26.64,26.75,276000.0,26.67,26.83,26.64,26.75,276000.0
2007-07-26 09:30:00,26.74,26.75,26.43,26.61,104200.0,26.74,26.75,26.43,26.61,104200.0
2007-07-26 10:00:00,26.6,26.7,26.52,26.59,148000.0,26.6,26.7,26.52,26.59,148000.0
2007-07-26 10:30:00,26.6,26.68,26.55,26.6,162000.0,26.6,26.68,26.55,26.6,162000.0
2007-07-26 11:00:00,26.59,26.59,26.5,26.5,93800.0,26.59,26.59,26.5,26.5,93800.0
2007-07-26 11:30:00,26.5,26.6,26.5,26.58,116600.0,26.5,26.6,26.5,26.58,116600.0
2007-07-26 12:00:00,26.59,26.59,26.42,26.42,213600.0,26.59,26.59,26.42,26.42,213600.0
2007-07-26 12:30:00,26.41,26.42,26.11,26.19,328400.0,26.41,26.42,26.11,26.19,328400.0
2007-07-26 13:00:00,26.19,26.33,26.14,26.17,272600.0,26.19,26.33,26.14,26.17,272600.0
2007-07-26 13:30:00,26.18,26.48,26.16,26.26,360200.0,26.18,26.48,26.16,26.26,360200.0
2007-07-26 14:00:00,26.28,26.33,26.23,26.25,118800.0,26.28,26.33,26.23,26.25,118800.0
2007-07-26 14:30:00,26.25,26.4,26.25,26.37,77800.0,26.25,26.4,26.25,26.37,77800.0
2007-07-26 15:00:00,26.39,26.52,26.33,26.43,131800.0,26.39,26.52,26.33,26.43,131800.0
2007-07-26 15:30:00,26.43,26.61,26.37,26.5,224000.0,26.43,26.61,26.37,26.5,224000.0
2007-07-27 09:30:00,26.55,26.58,26.14,26.31,113400.0,26.55,26.58,26.14,26.31,113400.0
2007-07-27 10:00:00,26.3,26.55,26.3,26.5,104800.0,26.3,26.55,26.3,26.5,104800.0
2007-07-27 10:30:00,26.49,26.54,26.41,26.48,131000.0,26.49,26.54,26.41,26.48,131000.0
2007-07-27 11:00:00,26.47,26.59,26.46,26.55,95600.0,26.47,26.59,26.46,26.55,95600.0
2007-07-27 11:30:00,26.56,26.59,26.5,26.54,82400.0,26.56,26.59,26.5,26.54,82400.0
2007-07-27 12:00:00,26.54,26.58,26.49,26.5,105400.0,26.54,26.58,26.49,26.5,105400.0
2007-07-27 12:30:00,26.49,26.49,26.38,26.38,158000.0,26.49,26.49,26.38,26.38,158000.0
2007-07-27 13:00:00,26.39,26.4,26.31,26.38,114400.0,26.39,26.4,26.31,26.38,114400.0
2007-07-27 13:30:00,26.39,26.54,26.32,26.53,98000.0,26.39,26.54,26.32,26.53,98000.0
2007-07-27 14:00:00,26.52,26.67,26.47,26.56,173000.0,26.52,26.67,26.47,26.56,173000.0
2007-07-27 14:30:00,26.55,26.72,26.54,26.61,78800.0,26.55,26.72,26.54,26.61,78800.0
2007-07-27 15:00:00,26.61,26.63,26.54,26.61,105400.0,26.61,26.63,26.54,26.61,105400.0
2007-07-27 15:30:00,26.61,26.64,26.54,26.56,205600.0,26.61,26.64,26.54,26.56,205600.0
2007-07-30 09:30:00,26.64,26.75,26.56,26.66,102200.0,26.64,26.75,26.56,26.66,102200.0
2007-07-30 10:00:00,26.65,26.93,26.65,26.89,188800.0,26.65,26.93,26.65,26.89,188800.0
2007-07-30 10:30:00,26.9,26.99,26.88,26.97,173000.0,26.9,26.99,26.88,26.97,173000.0
2007-07-30 11:00:00,26.97,26.99,26.89,26.93,158000.0,26.97,26.99,26.89,26.93,158000.0
2007-07-30 11:30:00,26.92,26.93,26.82,26.85,159000.0,26.92,26.93,26.82,26.85,159000.0
2007-07-30 12:00:00,26.84,26.9,26.8,26.85,141400.0,26.84,26.9,26.8,26.85,141400.0
2007-07-30 12:30:00,26.85,26.92,26.85,26.92,151200.0,26.85,26.92,26.85,26.92,151200.0
2007-07-30 13:00:00,26.92,26.96,26.89,26.96,82200.0,26.92,26.96,26.89,26.96,82200.0
2007-07-30 13:30:00,26.95,27.14,26.85,27.11,273200.0,26.95,27.14,26.85,27.11,273200.0
2007-07-30 14:00:00,27.11,27.19,27.02,27.03,165000.0,27.11,27.19,27.02,27.03,165000.0
2007-07-30 14:30:00,27.02,27.11,27.0,27.09,61600.0,27.02,27.11,27.0,27.09,61600.0
2007-07-30 15:00:00,27.08,27.14,27.02,27.1,109000.0,27.08,27.14,27.02,27.1,109000.0
2007-07-30 15:30:00,27.09,27.16,26.99,27.07,260800.0,27.09,27.16,26.99,27.07,260800.0
2007-07-31 09:30:00,27.01,27.04,26.9,26.98,181000.0,27.01,27.04,26.9,26.98,181000.0
2007-07-31 10:00:00,26.97,27.02,26.92,26.95,101200.0,26.97,27.02,26.92,26.95,101200.0
2007-07-31 10:30:00,26.93,27.01,26.87,26.89,89400.0,26.93,27.01,26.87,26.89,89400.0
2007-07-31 11:00:00,26.91,26.97,26.84,26.96,79800.0,26.91,26.97,26.84,26.96,79800.0
2007-07-31 11:30:00,26.96,26.98,26.92,26.95,105000.0,26.96,26.98,26.92,26.95,105000.0
2007-07-31 12:00:00,26.95,26.99,26.92,26.93,53800.0,26.95,26.99,26.92,26.93,53800.0
2007-07-31 12:30:00,26.93,26.96,26.83,26.89,61400.0,26.93,26.96,26.83,26.89,61400.0
2007-07-31 13:00:00,26.89,26.93,26.83,26.84,67400.0,26.89,26.93,26.83,26.84,67400.0
2007-07-31 13:30:00,26.84,26.9,26.83,26.85,58200.0,26.84,26.9,26.83,26.85,58200.0
2007-07-31 14:00:00,26.86,26.86,26.73,26.75,115200.0,26.86,26.86,26.73,26.75,115200.0
2007-07-31 14:30:00,26.74,26.75,26.59,26.65,101000.0,26.74,26.75,26.59,26.65,101000.0
2007-07-31 15:00:00,26.64,26.7,26.61,26.67,93600.0,26.64,26.7,26.61,26.67,93600.0
2007-07-31 15:30:00,26.67,26.72,26.48,26.5,180800.0,26.67,26.72,26.48,26.5,180800.0
2007-08-01 09:30:00,26.31,26.6,26.25,26.38,135800.0,26.31,26.6,26.25,26.38,135800.0
2007-08-01 10:00:00,26.36,26.49,26.23,26.25,212200.0,26.36,26.49,26.23,26.25,212200.0
2007-08-01 10:30:00,26.25,26.33,26.22,26.31,83400.0,26.25,26.33,26.22,26.31,83400.0
2007-08-01 11:00:00,26.29,26.32,26.19,26.27,95600.0,26.29,26.32,26.19,26.27,95600.0
2007-08-01 11:30:00,26.27,26.32,26.17,26.24,135600.0,26.27,26.32,26.17,26.24,135600.0
2007-08-01 12:00:00,26.24,26.34,26.18,26.34,71800.0,26.24,26.34,26.18,26.34,71800.0
2007-08-01 12:30:00,26.35,26.45,26.32,26.39,82600.0,26.35,26.45,26.32,26.39,82600.0
2007-08-01 13:00:00,26.39,26.39,26.25,26.29,97400.0,26.39,26.39,26.25,26.29,97400.0
2007-08-01 13:30:00,26.28,26.41,26.24,26.41,155400.0,26.28,26.41,26.24,26.41,155400.0
2007-08-01 14:00:00,26.43,26.54,26.4,26.47,175600.0,26.43,26.54,26.4,26.47,175600.0
2007-08-01 14:30:00,26.47,26.5,26.35,26.43,102600.0,26.47,26.5,26.35,26.43,102600.0
2007-08-01 15:00:00,26.43,26.48,26.29,26.38,228800.0,26.43,26.48,26.29,26.38,228800.0
2007-08-01 15:30:00,26.39,26.43,26.31,26.4,206800.0,26.39,26.43,26.31,26.4,206800.0
2007-08-02 09:30:00,26.45,26.59,26.3,26.41,82800.0,26.45,26.59,26.3,26.41,82800.0
2007-08-02 10:00:00,26.42,26.54,26.36,26.43,144200.0,26.42,26.54,26.36,26.43,144200.0
2007-08-02 10:30:00,26.43,26.53,26.37,26.49,126400.0,26.43,26.53,26.37,26.49,126400.0
2007-08-02 11:00:00,26.5,26.55,26.42,26.48,108400.0,26.5,26.55,26.42,26.48,108400.0
2007-08-02 11:30:00,26.48,26.58,26.43,26.56,117600.0,26.48,26.58,26.43,26.56,117600.0
2007-08-02 12:00:00,26.61,26.75,26.61,26.67,129000.0,26.61,26.75,26.61,26.67,129000.0
2007-08-02 12:30:00,26.67,26.69,26.56,26.66,100200.0,26.67,26.69,26.56,26.66,100200.0
2007-08-02 13:00:00,26.66,26.68,26.55,26.55,41200.0,26.66,26.68,26.55,26.55,41200.0
2007-08-02 13:30:00,26.54,26.69,26.54,26.69,62400.0,26.54,26.69,26.54,26.69,62400.0
2007-08-02 14:00:00,26.68,26.74,26.56,26.56,59600.0,26.68,26.74,26.56,26.56,59600.0
2007-08-02 14:30:00,26.57,26.64,26.43,26.45,70600.0,26.57,26.64,26.43,26.45,70600.0
2007-08-02 15:00:00,26.45,26.66,26.4,26.64,155200.0,26.45,26.66,26.4,26.64,155200.0
2007-08-02 15:30:00,26.63,26.72,26.53,26.59,184200.0,26.63,26.72,26.53,26.59,184200.0
2007-08-03 09:30:00,27.93,28.85,27.75,28.63,1413800.0,27.93,28.85,27.75,28.63,1413800.0
2007-08-03 10:00:00,28.61,28.79,28.25,28.64,1032600.0,28.61,28.79,28.25,28.64,1032600.0
2007-08-03 10:30:00,28.65,28.95,28.52,28.63,679600.0,28.65,28.95,28.52,28.63,679600.0
2007-08-03 11:00:00,28.64,28.75,28.45,28.63,699000.0,28.64,28.75,28.45,28.63,699000.0
2007-08-03 11:30:00,28.62,28.65,28.57,28.6,602800.0,28.62,28.65,28.57,28.6,602800.0
2007-08-03 12:00:00,28.6,28.61,28.45,28.6,492600.0,28.6,28.61,28.45,28.6,492600.0
2007-08-03 12:30:00,28.6,28.61,28.5,28.54,274400.0,28.6,28.61,28.5,28.54,274400.0
2007-08-03 13:00:00,28.54,28.61,28.5,28.53,253200.0,28.54,28.61,28.5,28.53,253200.0
2007-08-03 13:30:00,28.53,28.6,28.5,28.55,365200.0,28.53,28.6,28.5,28.55,365200.0
2007-08-03 14:00:00,28.55,28.55,28.16,28.37,483000.0,28.55,28.55,28.16,28.37,483000.0
2007-08-03 14:30:00,28.37,28.42,28.15,28.24,457800.0,28.37,28.42,28.15,28.24,457800.0
2007-08-03 15:00:00,28.25,28.25,27.89,27.93,507400.0,28.25,28.25,27.89,27.93,507400.0
2007-08-03 15:30:00,27.94,28.14,27.8,28.0,693400.0,27.94,28.14,27.8,28.0,693400.0
2007-08-06 09:30:00,28.41,28.93,28.33,28.5,437800.0,28.41,28.93,28.33,28.5,437800.0
2007-08-06 10:00:00,28.5,28.59,28.42,28.55,274400.0,28.5,28.59,28.42,28.55,274400.0
2007-08-06 10:30:00,28.52,28.63,28.52,28.62,218800.0,28.52,28.63,28.52,28.62,218800.0
2007-08-06 11:00:00,28.63,28.74,28.5,28.73,300400.0,28.63,28.74,28.5,28.73,300400.0
2007-08-06 11:30:00,28.75,28.75,28.65,28.7,317400.0,28.75,28.75,28.65,28.7,317400.0
2007-08-06 12:00:00,28.7,28.71,28.67,28.68,214600.0,28.7,28.71,28.67,28.68,214600.0
2007-08-06 12:30:00,28.68,28.8,28.61,28.78,310600.0,28.68,28.8,28.61,28.78,310600.0
2007-08-06 13:00:00,28.78,28.8,28.71,28.75,140000.0,28.78,28.8,28.71,28.75,140000.0
2007-08-06 13:30:00,28.76,28.76,28.7,28.72,183600.0,28.76,28.76,28.7,28.72,183600.0
2007-08-06 14:00:00,28.72,28.92,28.72,28.86,323000.0,28.72,28.92,28.72,28.86,323000.0
2007-08-06 14:30:00,28.87,28.99,28.87,28.95,431800.0,28.87,28.99,28.87,28.95,431800.0
2007-08-06 15:00:00,28.95,28.95,28.7,28.77,249400.0,28.95,28.95,28.7,28.77,249400.0
2007-08-06 15:30:00,28.78,28.83,28.71,28.82,283400.0,28.78,28.83,28.71,28.82,283400.0
2007-08-07 09:30:00,28.5,28.74,28.29,28.6,235000.0,28.5,28.74,28.29,28.6,235000.0
2007-08-07 10:00:00,28.63,28.8,28.61,28.78,132000.0,28.63,28.8,28.61,28.78,132000.0
2007-08-07 10:30:00,28.78,28.93,28.75,28.93,189200.0,28.78,28.93,28.75,28.93,189200.0
2007-08-07 11:00:00,28.93,29.13,28.92,29.06,182400.0,28.93,29.13,28.92,29.06,182400.0
2007-08-07 11:30:00,29.05,29.06,28.84,28.95,181600.0,29.05,29.06,28.84,28.95,181600.0
2007-08-07 12:00:00,28.95,29.0,28.93,28.95,166600.0,28.95,29.0,28.93,28.95,166600.0
2007-08-07 12:30:00,28.95,28.96,28.84,28.86,101400.0,28.95,28.96,28.84,28.86,101400.0
2007-08-07 13:00:00,28.86,28.89,28.81,28.85,115600.0,28.86,28.89,28.81,28.85,115600.0
2007-08-07 13:30:00,28.85,28.88,28.82,28.86,107400.0,28.85,28.88,28.82,28.86,107400.0
2007-08-07 14:00:00,28.86,28.92,28.68,28.73,203200.0,28.86,28.92,28.68,28.73,203200.0
2007-08-07 14:30:00,28.73,28.93,28.64,28.93,193400.0,28.73,28.93,28.64,28.93,193400.0
2007-08-07 15:00:00,28.92,29.13,28.77,28.84,258000.0,28.92,29.13,28.77,28.84,258000.0
2007-08-07 15:30:00,28.86,28.91,28.67,28.79,200800.0,28.86,28.91,28.67,28.79,200800.0
2007-08-08 09:30:00,29.02,29.02,28.86,28.88,115200.0,29.02,29.02,28.86,28.88,115200.0
2007-08-08 10:00:00,28.9,28.98,28.89,28.91,149800.0,28.9,28.98,28.89,28.91,149800.0
2007-08-08 10:30:00,28.91,28.98,28.85,28.98,236600.0,28.91,28.98,28.85,28.98,236600.0
2007-08-08 11:00:00,28.98,29.11,28.93,28.97,210200.0,28.98,29.11,28.93,28.97,210200.0
2007-08-08 11:30:00,28.95,29.01,28.89,28.97,194400.0,28.95,29.01,28.89,28.97,194400.0
2007-08-08 12:00:00,28.97,29.02,28.81,28.81,206000.0,28.97,29.02,28.81,28.81,206000.0
2007-08-08 12:30:00,28.81,28.82,28.42,28.47,135000.0,28.81,28.82,28.42,28.47,135000.0
2007-08-08 13:00:00,28.47,28.63,28.25,28.26,127200.0,28.47,28.63,28.25,28.26,127200.0
2007-08-08 13:30:00,28.25,28.53,28.24,28.32,215600.0,28.25,28.53,28.24,28.32,215600.0
2007-08-08 14:00:00,28.33,28.33,27.85,28.02,173600.0,28.33,28.33,27.85,28.02,173600.0
2007-08-08 14:30:00,28.03,28.26,28.02,28.14,180400.0,28.03,28.26,28.02,28.14,180400.0
2007-08-08 15:00:00,28.13,28.39,28.03,28.2,265000.0,28.13,28.39,28.03,28.2,265000.0
2007-08-08 15:30:00,28.19,28.58,28.12,28.37,281200.0,28.19,28.58,28.12,28.37,281200.0
2007-08-09 09:30:00,28.22,28.47,27.78,27.91,146400.0,28.22,28.47,27.78,27.91,146400.0
2007-08-09 10:00:00,27.91,27.99,27.62,27.66,187200.0,27.91,27.99,27.62,27.66,187200.0
2007-08-09 10:30:00,27.67,27.7,27.36,27.45,200400.0,27.67,27.7,27.36,27.45,200400.0
2007-08-09 11:00:00,27.46,27.63,27.4,27.58,239000.0,27.46,27.63,27.4,27.58,239000.0
2007-08-09 11:30:00,27.59,27.71,27.5,27.52,192200.0,27.59,27.71,27.5,27.52,192200.0
2007-08-09 12:00:00,27.52,27.53,27.44,27.52,149800.0,27.52,27.53,27.44,27.52,149800.0
2007-08-09 12:30:00,27.51,27.53,27.4,27.42,98600.0,27.51,27.53,27.4,27.42,98600.0
2007-08-09 13:00:00,27.42,27.61,27.41,27.61,112200.0,27.42,27.61,27.41,27.61,112200.0
2007-08-09 13:30:00,27.61,27.78,27.61,27.68,133400.0,27.61,27.78,27.61,27.68,133400.0
2007-08-09 14:00:00,27.68,27.95,27.64,27.9,120400.0,27.68,27.95,27.64,27.9,120400.0
2007-08-09 14:30:00,27.9,28.08,27.86,28.0,166600.0,27.9,28.08,27.86,28.0,166600.0
2007-08-09 15:00:00,28.02,28.35,27.9,28.17,217600.0,28.02,28.35,27.9,28.17,217600.0
2007-08-09 15:30:00,28.17,28.56,28.11,28.5,261600.0,28.17,28.56,28.11,28.5,261600.0
2007-08-10 09:30:00,28.49,28.49,27.84,27.94,147000.0,28.49,28.49,27.84,27.94,147000.0
2007-08-10 10:00:00,27.93,27.95,27.63,27.74,239000.0,27.93,27.95,27.63,27.74,239000.0
2007-08-10 10:30:00,27.77,27.9,27.61,27.66,262800.0,27.77,27.9,27.61,27.66,262800.0
2007-08-10 11:00:00,27.66,27.75,27.6,27.64,291800.0,27.66,27.75,27.6,27.64,291800.0
2007-08-10 11:30:00,27.64,27.65,27.46,27.65,209200.0,27.64,27.65,27.46,27.65,209200.0
2007-08-10 12:00:00,27.65,28.43,27.65,28.39,214000.0,27.65,28.43,27.65,28.39,214000.0
2007-08-10 12:30:00,28.39,28.56,28.23,28.23,218200.0,28.39,28.56,28.23,28.23,218200.0
2007-08-10 13:00:00,28.2,28.25,28.06,28.08,154800.0,28.2,28.25,28.06,28.08,154800.0
2007-08-10 13:30:00,28.04,28.09,27.93,27.93,129400.0,28.04,28.09,27.93,27.93,129400.0
2007-08-10 14:00:00,27.97,28.05,27.87,27.98,95000.0,27.97,28.05,27.87,27.98,95000.0
2007-08-10 14:30:00,27.98,27.99,27.85,27.9,102200.0,27.98,27.99,27.85,27.9,102200.0
2007-08-10 15:00:00,27.92,28.11,27.85,28.02,248600.0,27.92,28.11,27.85,28.02,248600.0
2007-08-10 15:30:00,28.02,28.3,27.97,28.2,229800.0,28.02,28.3,27.97,28.2,229800.0
2007-08-13 09:30:00,28.42,28.42,28.05,28.08,76600.0,28.42,28.42,28.05,28.08,76600.0
2007-08-13 10:00:00,28.07,28.25,28.01,28.23,122400.0,28.07,28.25,28.01,28.23,122400.0
2007-08-13 10:30:00,28.25,28.25,28.13,28.2,82200.0,28.25,28.25,28.13,28.2,82200.0
2007-08-13 11:00:00,28.22,28.33,28.21,28.27,50000.0,28.22,28.33,28.21,28.27,50000.0
2007-08-13 11:30:00,28.25,28.27,28.18,28.22,57400.0,28.25,28.27,28.18,28.22,57400.0
2007-08-13 12:00:00,28.2,28.33,28.17,28.19,55800.0,28.2,28.33,28.17,28.19,55800.0
2007-08-13 12:30:00,28.17,28.28,28.13,28.21,48200.0,28.17,28.28,28.13,28.21,48200.0
2007-08-13 13:00:00,28.23,28.25,28.13,28.15,43200.0,28.23,28.25,28.13,28.15,43200.0
2007-08-13 13:30:00,28.16,28.3,28.16,28.23,44800.0,28.16,28.3,28.16,28.23,44800.0
2007-08-13 14:00:00,28.24,28.31,28.09,28.13,88000.0,28.24,28.31,28.09,28.13,88000.0
2007-08-13 14:30:00,28.13,28.16,27.96,28.0,74800.0,28.13,28.16,27.96,28.0,74800.0
2007-08-13 15:00:00,28.0,28.11,27.97,28.05,96800.0,28.0,28.11,27.97,28.05,96800.0
2007-08-13 15:30:00,28.05,28.15,27.91,27.97,159000.0,28.05,28.15,27.91,27.97,159000.0
2007-08-14 09:30:00,27.95,28.15,27.88,27.99,57400.0,27.95,28.15,27.88,27.99,57400.0
2007-08-14 10:00:00,27.98,27.98,27.68,27.73,81600.0,27.98,27.98,27.68,27.73,81600.0
2007-08-14 10:30:00,27.71,27.75,27.64,27.68,64600.0,27.71,27.75,27.64,27.68,64600.0
2007-08-14 11:00:00,27.7,27.71,27.6,27.63,98200.0,27.7,27.71,27.6,27.63,98200.0
2007-08-14 11:30:00,27.61,27.78,27.61,27.77,59400.0,27.61,27.78,27.61,27.77,59400.0
2007-08-14 12:00:00,27.75,27.75,27.61,27.68,25400.0,27.75,27.75,27.61,27.68,25400.0
2007-08-14 12:30:00,27.68,27.74,27.64,27.71,36000.0,27.68,27.74,27.64,27.71,36000.0
2007-08-14 13:00:00,27.67,27.78,27.65,27.77,32000.0,27.67,27.78,27.65,27.77,32000.0
2007-08-14 13:30:00,27.77,27.83,27.7,27.71,32000.0,27.77,27.83,27.7,27.71,32000.0
2007-08-14 14:00:00,27.7,27.8,27.65,27.74,134800.0,27.7,27.8,27.65,27.74,134800.0
2007-08-14 14:30:00,27.74,27.75,27.66,27.73,80600.0,27.74,27.75,27.66,27.73,80600.0
2007-08-14 15:00:00,27.72,27.86,27.67,27.84,270600.0,27.72,27.86,27.67,27.84,270600.0
2007-08-14 15:30:00,27.84,27.84,27.7,27.75,176400.0,27.84,27.84,27.7,27.75,176400.0
2007-08-15 09:30:00,27.73,27.89,27.5,27.74,96200.0,27.73,27.89,27.5,27.74,96200.0
2007-08-15 10:00:00,27.75,27.79,27.64,27.7,84000.0,27.75,27.79,27.64,27.7,84000.0
2007-08-15 10:30:00,27.68,27.71,27.65,27.68,72000.0,27.68,27.71,27.65,27.68,72000.0
2007-08-15 11:00:00,27.68,27.71,27.67,27.7,79800.0,27.68,27.71,27.67,27.7,79800.0
2007-08-15 11:30:00,27.72,27.81,27.65,27.68,42200.0,27.72,27.81,27.65,27.68,42200.0
2007-08-15 12:00:00,27.67,27.78,27.66,27.75,53000.0,27.67,27.78,27.66,27.75,53000.0
2007-08-15 12:30:00,27.75,27.83,27.71,27.75,27400.0,27.75,27.83,27.71,27.75,27400.0
2007-08-15 13:00:00,27.75,27.8,27.73,27.77,24400.0,27.75,27.8,27.73,27.77,24400.0
2007-08-15 13:30:00,27.77,27.9,27.75,27.78,104600.0,27.77,27.9,27.75,27.78,104600.0
2007-08-15 14:00:00,27.77,27.77,27.54,27.57,148000.0,27.77,27.77,27.54,27.57,148000.0
2007-08-15 14:30:00,27.56,27.58,27.47,27.48,130200.0,27.56,27.58,27.47,27.48,130200.0
2007-08-15 15:00:00,27.49,27.5,27.25,27.25,164800.0,27.49,27.5,27.25,27.25,164800.0
2007-08-15 15:30:00,27.25,27.28,27.09,27.14,217000.0,27.25,27.28,27.09,27.14,217000.0
2007-08-16 09:30:00,26.85,27.19,26.71,26.75,71400.0,26.85,27.19,26.71,26.75,71400.0
2007-08-16 10:00:00,26.78,26.89,26.71,26.75,114400.0,26.78,26.89,26.71,26.75,114400.0
2007-08-16 10:30:00,26.77,26.88,26.72,26.84,132600.0,26.77,26.88,26.72,26.84,132600.0
2007-08-16 11:00:00,26.84,26.88,26.74,26.86,103000.0,26.84,26.88,26.74,26.86,103000.0
2007-08-16 11:30:00,26.86,26.94,26.79,26.91,89400.0,26.86,26.94,26.79,26.91,89400.0
2007-08-16 12:00:00,26.89,26.91,26.73,26.83,112600.0,26.89,26.91,26.73,26.83,112600.0
2007-08-16 12:30:00,26.81,26.82,26.72,26.72,74200.0,26.81,26.82,26.72,26.72,74200.0
2007-08-16 13:00:00,26.72,26.77,26.65,26.72,144000.0,26.72,26.77,26.65,26.72,144000.0
2007-08-16 13:30:00,26.73,26.89,26.72,26.86,105400.0,26.73,26.89,26.72,26.86,105400.0
2007-08-16 14:00:00,26.85,27.0,26.79,26.96,90000.0,26.85,27.0,26.79,26.96,90000.0
2007-08-16 14:30:00,26.96,26.98,26.88,26.88,103800.0,26.96,26.98,26.88,26.88,103800.0
2007-08-16 15:00:00,26.88,26.88,26.66,26.77,111800.0,26.88,26.88,26.66,26.77,111800.0
2007-08-16 15:30:00,26.77,27.0,26.76,26.91,210400.0,26.77,27.0,26.76,26.91,210400.0
2007-08-17 09:30:00,27.17,27.42,26.93,27.09,61600.0,27.17,27.42,26.93,27.09,61600.0
2007-08-17 10:00:00,27.07,27.21,26.93,27.2,69400.0,27.07,27.21,26.93,27.2,69400.0
2007-08-17 10:30:00,27.2,27.26,26.81,26.81,63600.0,27.2,27.26,26.81,26.81,63600.0
2007-08-17 11:00:00,26.82,26.86,26.68,26.81,100800.0,26.82,26.86,26.68,26.81,100800.0
2007-08-17 11:30:00,26.83,26.9,26.77,26.82,63400.0,26.83,26.9,26.77,26.82,63400.0
2007-08-17 12:00:00,26.83,27.42,26.83,27.42,744000.0,26.83,27.42,26.83,27.42,744000.0
2007-08-17 12:30:00,27.42,27.63,27.28,27.29,155200.0,27.42,27.63,27.28,27.29,155200.0
2007-08-17 13:00:00,27.3,27.45,27.28,27.3,97800.0,27.3,27.45,27.28,27.3,97800.0
2007-08-17 13:30:00,27.31,27.42,27.22,27.23,82200.0,27.31,27.42,27.22,27.23,82200.0
2007-08-17 14:00:00,27.22,27.25,27.09,27.13,56400.0,27.22,27.25,27.09,27.13,56400.0
2007-08-17 14:30:00,27.13,27.14,27.08,27.13,65800.0,27.13,27.14,27.08,27.13,65800.0
2007-08-17 15:00:00,27.13,27.3,27.11,27.14,91200.0,27.13,27.3,27.11,27.14,91200.0
2007-08-17 15:30:00,27.15,27.22,27.08,27.11,308200.0,27.15,27.22,27.08,27.11,308200.0
2007-08-20 09:30:00,27.25,27.56,27.12,27.33,71800.0,27.25,27.56,27.12,27.33,71800.0
2007-08-20 10:00:00,27.35,27.45,27.25,27.36,130800.0,27.35,27.45,27.25,27.36,130800.0
2007-08-20 10:30:00,27.34,27.51,27.34,27.51,81800.0,27.34,27.51,27.34,27.51,81800.0
2007-08-20 11:00:00,27.53,27.53,27.37,27.49,31600.0,27.53,27.53,27.37,27.49,31600.0
2007-08-20 11:30:00,27.5,27.53,27.36,27.38,34200.0,27.5,27.53,27.36,27.38,34200.0
2007-08-20 12:00:00,27.36,27.43,27.3,27.4,67400.0,27.36,27.43,27.3,27.4,67400.0
2007-08-20 12:30:00,27.41,27.47,27.36,27.36,25800.0,27.41,27.47,27.36,27.36,25800.0
2007-08-20 13:00:00,27.33,27.43,27.32,27.4,25600.0,27.33,27.43,27.32,27.4,25600.0
2007-08-20 13:30:00,27.4,27.49,27.38,27.39,27000.0,27.4,27.49,27.38,27.39,27000.0
2007-08-20 14:00:00,27.38,27.45,27.35,27.45,54200.0,27.38,27.45,27.35,27.45,54200.0
2007-08-20 14:30:00,27.43,27.48,27.3,27.46,65200.0,27.43,27.48,27.3,27.46,65200.0
2007-08-20 15:00:00,27.45,27.49,27.34,27.36,53400.0,27.45,27.49,27.34,27.36,53400.0
2007-08-20 15:30:00,27.34,27.34,27.18,27.21,201000.0,27.34,27.34,27.18,27.21,201000.0
2007-08-21 09:30:00,27.28,27.51,27.13,27.42,55200.0,27.28,27.51,27.13,27.42,55200.0
2007-08-21 10:00:00,27.45,27.55,27.41,27.53,77400.0,27.45,27.55,27.41,27.53,77400.0
2007-08-21 10:30:00,27.53,27.56,27.48,27.56,80600.0,27.53,27.56,27.48,27.56,80600.0
2007-08-21 11:00:00,27.56,27.57,27.47,27.5,103000.0,27.56,27.57,27.47,27.5,103000.0
2007-08-21 11:30:00,27.51,27.58,27.5,27.58,84600.0,27.51,27.58,27.5,27.58,84600.0
2007-08-21 12:00:00,27.58,27.58,27.42,27.5,75200.0,27.58,27.58,27.42,27.5,75200.0
2007-08-21 12:30:00,27.5,27.54,27.49,27.54,46400.0,27.5,27.54,27.49,27.54,46400.0
2007-08-21 13:00:00,27.53,27.58,27.52,27.56,30800.0,27.53,27.58,27.52,27.56,30800.0
2007-08-21 13:30:00,27.56,27.57,27.55,27.55,36600.0,27.56,27.57,27.55,27.55,36600.0
2007-08-21 14:00:00,27.55,27.55,27.48,27.51,140400.0,27.55,27.55,27.48,27.51,140400.0
2007-08-21 14:30:00,27.51,27.55,27.46,27.55,110800.0,27.51,27.55,27.46,27.55,110800.0
2007-08-21 15:00:00,27.54,27.58,27.48,27.51,68800.0,27.54,27.58,27.48,27.51,68800.0
2007-08-21 15:30:00,27.53,27.54,27.36,27.44,152000.0,27.53,27.54,27.36,27.44,152000.0
2007-08-22 09:30:00,27.54,27.58,27.28,27.44,64000.0,27.54,27.58,27.28,27.44,64000.0
2007-08-22 10:00:00,27.42,27.49,27.4,27.48,36800.0,27.42,27.49,27.4,27.48,36800.0
2007-08-22 10:30:00,27.44,27.55,27.41,27.53,31000.0,27.44,27.55,27.41,27.53,31000.0
2007-08-22 11:00:00,27.5,27.53,27.43,27.45,47800.0,27.5,27.53,27.43,27.45,47800.0
2007-08-22 11:30:00,27.45,27.48,27.39,27.41,46800.0,27.45,27.48,27.39,27.41,46800.0
2007-08-22 12:00:00,27.41,27.48,27.39,27.39,43400.0,27.41,27.48,27.39,27.39,43400.0
2007-08-22 12:30:00,27.39,27.55,27.37,27.52,28600.0,27.39,27.55,27.37,27.52,28600.0
2007-08-22 13:00:00,27.53,27.58,27.49,27.54,38800.0,27.53,27.58,27.49,27.54,38800.0
2007-08-22 13:30:00,27.53,27.67,27.41,27.65,52800.0,27.53,27.67,27.41,27.65,52800.0
2007-08-22 14:00:00,27.65,27.69,27.48,27.53,53600.0,27.65,27.69,27.48,27.53,53600.0
2007-08-22 14:30:00,27.51,27.53,27.48,27.5,43400.0,27.51,27.53,27.48,27.5,43400.0
2007-08-22 15:00:00,27.5,27.66,27.5,27.64,47800.0,27.5,27.66,27.5,27.64,47800.0
2007-08-22 15:30:00,27.63,27.68,27.63,27.64,63400.0,27.63,27.68,27.63,27.64,63400.0
2007-08-23 09:30:00,27.78,27.97,27.65,27.81,46800.0,27.78,27.97,27.65,27.81,46800.0
2007-08-23 10:00:00,27.81,27.86,27.71,27.74,53400.0,27.81,27.86,27.71,27.74,53400.0
2007-08-23 10:30:00,27.72,27.81,27.67,27.77,28400.0,27.72,27.81,27.67,27.77,28400.0
2007-08-23 11:00:00,27.75,27.77,27.69,27.77,46600.0,27.75,27.77,27.69,27.77,46600.0
2007-08-23 11:30:00,27.78,27.79,27.73,27.73,56400.0,27.78,27.79,27.73,27.73,56400.0
2007-08-23 12:00:00,27.73,27.8,27.73,27.78,39600.0,27.73,27.8,27.73,27.78,39600.0
2007-08-23 12:30:00,27.78,27.83,27.76,27.76,61400.0,27.78,27.83,27.76,27.76,61400.0
2007-08-23 13:00:00,27.76,27.82,27.74,27.75,41200.0,27.76,27.82,27.74,27.75,41200.0
2007-08-23 13:30:00,27.74,27.81,27.74,27.8,69600.0,27.74,27.81,27.74,27.8,69600.0
2007-08-23 14:00:00,27.82,27.83,27.74,27.75,100800.0,27.82,27.83,27.74,27.75,100800.0
2007-08-23 14:30:00,27.76,27.78,27.7,27.73,76000.0,27.76,27.78,27.7,27.73,76000.0
2007-08-23 15:00:00,27.73,27.81,27.7,27.78,84800.0,27.73,27.81,27.7,27.78,84800.0
2007-08-23 15:30:00,27.78,27.79,27.7,27.74,135000.0,27.78,27.79,27.7,27.74,135000.0
2007-08-24 09:30:00,27.72,27.82,27.7,27.81,37600.0,27.72,27.82,27.7,27.81,37600.0
2007-08-24 10:00:00,27.81,27.94,27.75,27.75,29800.0,27.81,27.94,27.75,27.75,29800.0
2007-08-24 10:30:00,27.75,27.78,27.73,27.75,20600.0,27.75,27.78,27.73,27.75,20600.0
2007-08-24 11:00:00,27.75,27.8,27.74,27.79,22000.0,27.75,27.8,27.74,27.79,22000.0
2007-08-24 11:30:00,27.75,27.8,27.74,27.79,17000.0,27.75,27.8,27.74,27.79,17000.0
2007-08-24 12:00:00,27.77,27.9,27.73,27.85,73200.0,27.77,27.9,27.73,27.85,73200.0
2007-08-24 12:30:00,27.86,27.87,27.78,27.84,24400.0,27.86,27.87,27.78,27.84,24400.0
2007-08-24 13:00:00,27.85,27.87,27.76,27.79,27000.0,27.85,27.87,27.76,27.79,27000.0
2007-08-24 13:30:00,27.8,27.95,27.75,27.92,96200.0,27.8,27.95,27.75,27.92,96200.0
2007-08-24 14:00:00,27.92,27.93,27.85,27.85,26200.0,27.92,27.93,27.85,27.85,26200.0
2007-08-24 14:30:00,27.85,27.93,27.85,27.92,21200.0,27.85,27.93,27.85,27.92,21200.0
2007-08-24 15:00:00,27.91,27.98,27.88,27.98,36400.0,27.91,27.98,27.88,27.98,36400.0
2007-08-24 15:30:00,27.98,28.08,27.97,28.02,84200.0,27.98,28.08,27.97,28.02,84200.0
2007-08-27 09:30:00,28.0,28.18,28.0,28.08,23000.0,28.0,28.18,28.0,28.08,23000.0
2007-08-27 10:00:00,28.08,28.11,28.01,28.11,68600.0,28.08,28.11,28.01,28.11,68600.0
2007-08-27 10:30:00,28.12,28.21,28.1,28.14,50000.0,28.12,28.21,28.1,28.14,50000.0
2007-08-27 11:00:00,28.15,28.15,28.0,28.05,66800.0,28.15,28.15,28.0,28.05,66800.0
2007-08-27 11:30:00,28.05,28.06,27.98,28.03,69800.0,28.05,28.06,27.98,28.03,69800.0
2007-08-27 12:00:00,28.02,28.03,27.98,28.0,25800.0,28.02,28.03,27.98,28.0,25800.0
2007-08-27 12:30:00,28.0,28.04,27.99,28.03,37600.0,28.0,28.04,27.99,28.03,37600.0
2007-08-27 13:00:00,28.02,28.13,28.02,28.13,34800.0,28.02,28.13,28.02,28.13,34800.0
2007-08-27 13:30:00,28.13,28.16,28.0,28.03,33400.0,28.13,28.16,28.0,28.03,33400.0
2007-08-27 14:00:00,28.03,28.08,28.03,28.08,33600.0,28.03,28.08,28.03,28.08,33600.0
2007-08-27 14:30:00,28.07,28.09,28.02,28.06,28800.0,28.07,28.09,28.02,28.06,28800.0
2007-08-27 15:00:00,28.05,28.05,27.96,27.98,39600.0,28.05,28.05,27.96,27.98,39600.0
2007-08-27 15:30:00,27.98,28.02,27.86,27.96,203400.0,27.98,28.02,27.86,27.96,203400.0
2007-08-28 09:30:00,28.0,28.32,27.93,28.13,143800.0,28.0,28.32,27.93,28.13,143800.0
2007-08-28 10:00:00,28.12,28.14,28.08,28.11,105800.0,28.12,28.14,28.08,28.11,105800.0
2007-08-28 10:30:00,28.12,28.13,28.04,28.1,78400.0,28.12,28.13,28.04,28.1,78400.0
2007-08-28 11:00:00,28.09,28.2,28.05,28.17,77400.0,28.09,28.2,28.05,28.17,77400.0
2007-08-28 11:30:00,28.18,28.18,28.13,28.15,57600.0,28.18,28.18,28.13,28.15,57600.0
2007-08-28 12:00:00,28.15,28.23,28.11,28.23,60600.0,28.15,28.23,28.11,28.23,60600.0
2007-08-28 12:30:00,28.19,28.31,28.19,28.31,50200.0,28.19,28.31,28.19,28.31,50200.0
2007-08-28 13:00:00,28.31,28.34,28.28,28.32,57800.0,28.31,28.34,28.28,28.32,57800.0
2007-08-28 13:30:00,28.32,28.35,28.3,28.33,58800.0,28.32,28.35,28.3,28.33,58800.0
2007-08-28 14:00:00,28.33,28.36,28.29,28.35,66000.0,28.33,28.36,28.29,28.35,66000.0
2007-08-28 14:30:00,28.38,28.43,28.28,28.32,91400.0,28.38,28.43,28.28,28.32,91400.0
2007-08-28 15:00:00,28.32,28.33,28.26,28.28,107200.0,28.32,28.33,28.26,28.28,107200.0
2007-08-28 15:30:00,28.27,28.28,28.11,28.15,120800.0,28.27,28.28,28.11,28.15,120800.0
2007-08-29 09:30:00,28.1,28.3,28.08,28.17,42400.0,28.1,28.3,28.08,28.17,42400.0
2007-08-29 10:00:00,28.17,28.27,28.16,28.17,63000.0,28.17,28.27,28.16,28.17,63000.0
2007-08-29 10:30:00,28.16,28.17,27.92,27.93,132200.0,28.16,28.17,27.92,27.93,132200.0
2007-08-29 11:00:00,27.93,28.02,27.89,27.98,50600.0,27.93,28.02,27.89,27.98,50600.0
2007-08-29 11:30:00,27.99,28.03,27.99,28.0,79800.0,27.99,28.03,27.99,28.0,79800.0
2007-08-29 12:00:00,28.0,28.03,28.0,28.0,66200.0,28.0,28.03,28.0,28.0,66200.0
2007-08-29 12:30:00,28.03,28.03,27.96,27.96,26000.0,28.03,28.03,27.96,27.96,26000.0
2007-08-29 13:00:00,27.96,27.99,27.93,27.98,43200.0,27.96,27.99,27.93,27.98,43200.0
2007-08-29 13:30:00,27.99,28.02,27.97,27.98,63400.0,27.99,28.02,27.97,27.98,63400.0
2007-08-29 14:00:00,28.0,28.06,27.97,28.03,56600.0,28.0,28.06,27.97,28.03,56600.0
2007-08-29 14:30:00,28.04,28.09,28.02,28.02,79200.0,28.04,28.09,28.02,28.02,79200.0
2007-08-29 15:00:00,28.04,28.08,28.0,28.02,61000.0,28.04,28.08,28.0,28.02,61000.0
2007-08-29 15:30:00,28.01,28.2,28.01,28.17,106400.0,28.01,28.2,28.01,28.17,106400.0
2007-08-30 09:30:00,28.11,28.5,28.0,28.5,88000.0,28.11,28.5,28.0,28.5,88000.0
2007-08-30 10:00:00,28.49,28.53,28.45,28.5,185400.0,28.49,28.53,28.45,28.5,185400.0
2007-08-30 10:30:00,28.49,28.62,28.48,28.53,73000.0,28.49,28.62,28.48,28.53,73000.0
2007-08-30 11:00:00,28.53,28.58,28.48,28.48,104000.0,28.53,28.58,28.48,28.48,104000.0
2007-08-30 11:30:00,28.5,28.57,28.5,28.53,72400.0,28.5,28.57,28.5,28.53,72400.0
2007-08-30 12:00:00,28.51,28.54,28.45,28.54,123200.0,28.51,28.54,28.45,28.54,123200.0
2007-08-30 12:30:00,28.52,28.65,28.51,28.65,51400.0,28.52,28.65,28.51,28.65,51400.0
2007-08-30 13:00:00,28.63,28.72,28.57,28.6,60400.0,28.63,28.72,28.57,28.6,60400.0
2007-08-30 13:30:00,28.59,28.63,28.52,28.6,134800.0,28.59,28.63,28.52,28.6,134800.0
2007-08-30 14:00:00,28.6,28.67,28.6,28.63,45400.0,28.6,28.67,28.6,28.63,45400.0
2007-08-30 14:30:00,28.63,28.63,28.58,28.61,47200.0,28.63,28.63,28.58,28.61,47200.0
2007-08-30 15:00:00,28.6,28.61,28.54,28.59,98800.0,28.6,28.61,28.54,28.59,98800.0
2007-08-30 15:30:00,28.61,28.61,28.55,28.6,82600.0,28.61,28.61,28.55,28.6,82600.0
2007-08-31 09:30:00,28.84,28.91,28.72,28.81,93400.0,28.84,28.91,28.72,28.81,93400.0
2007-08-31 10:00:00,28.81,28.88,28.73,28.75,169600.0,28.81,28.88,28.73,28.75,169600.0
2007-08-31 10:30:00,28.73,28.75,28.7,28.72,59000.0,28.73,28.75,28.7,28.72,59000.0
2007-08-31 11:00:00,28.72,28.75,28.69,28.73,110400.0,28.72,28.75,28.69,28.73,110400.0
2007-08-31 11:30:00,28.73,28.73,28.68,28.72,57200.0,28.73,28.73,28.68,28.72,57200.0
2007-08-31 12:00:00,28.72,28.75,28.71,28.74,96200.0,28.72,28.75,28.71,28.74,96200.0
2007-08-31 12:30:00,28.73,28.79,28.73,28.79,108400.0,28.73,28.79,28.73,28.79,108400.0
2007-08-31 13:00:00,28.79,28.8,28.72,28.77,43200.0,28.79,28.8,28.72,28.77,43200.0
2007-08-31 13:30:00,28.78,28.79,28.68,28.77,75800.0,28.78,28.79,28.68,28.77,75800.0
2007-08-31 14:00:00,28.77,28.78,28.75,28.77,22400.0,28.77,28.78,28.75,28.77,22400.0
2007-08-31 14:30:00,28.77,28.8,28.75,28.78,29800.0,28.77,28.8,28.75,28.78,29800.0
2007-08-31 15:00:00,28.78,28.78,28.68,28.72,46800.0,28.78,28.78,28.68,28.72,46800.0
2007-08-31 15:30:00,28.71,28.77,28.7,28.75,152600.0,28.71,28.77,28.7,28.75,152600.0
2007-09-04 09:30:00,29.4,29.61,29.11,29.18,372000.0,29.4,29.61,29.11,29.18,372000.0
2007-09-04 10:00:00,29.21,29.3,29.15,29.17,201200.0,29.21,29.3,29.15,29.17,201200.0
2007-09-04 10:30:00,29.17,29.23,29.15,29.19,158200.0,29.17,29.23,29.15,29.19,158200.0
2007-09-04 11:00:00,29.18,29.3,29.18,29.25,165800.0,29.18,29.3,29.18,29.25,165800.0
2007-09-04 11:30:00,29.25,29.3,29.25,29.3,100200.0,29.25,29.3,29.25,29.3,100200.0
2007-09-04 12:00:00,29.3,29.3,29.27,29.28,79400.0,29.3,29.3,29.27,29.28,79400.0
2007-09-04 12:30:00,29.28,29.3,29.27,29.3,76600.0,29.28,29.3,29.27,29.3,76600.0
2007-09-04 13:00:00,29.3,29.32,29.27,29.32,90400.0,29.3,29.32,29.27,29.32,90400.0
2007-09-04 13:30:00,29.32,29.35,29.31,29.35,110600.0,29.32,29.35,29.31,29.35,110600.0
2007-09-04 14:00:00,29.35,29.36,29.33,29.33,101400.0,29.35,29.36,29.33,29.33,101400.0
2007-09-04 14:30:00,29.35,29.39,29.34,29.38,92400.0,29.35,29.39,29.34,29.38,92400.0
2007-09-04 15:00:00,29.38,29.43,29.36,29.43,118800.0,29.38,29.43,29.36,29.43,118800.0
2007-09-04 15:30:00,29.44,29.51,29.4,29.45,312800.0,29.44,29.51,29.4,29.45,312800.0
2007-09-05 09:30:00,29.24,29.55,29.24,29.38,62200.0,29.24,29.55,29.24,29.38,62200.0
2007-09-05 10:00:00,29.35,29.38,29.27,29.35,65600.0,29.35,29.38,29.27,29.35,65600.0
2007-09-05 10:30:00,29.35,29.45,29.32,29.42,196600.0,29.35,29.45,29.32,29.42,196600.0
2007-09-05 11:00:00,29.41,29.43,29.35,29.36,111600.0,29.41,29.43,29.35,29.36,111600.0
2007-09-05 11:30:00,29.36,29.41,29.35,29.4,115200.0,29.36,29.41,29.35,29.4,115200.0
2007-09-05 12:00:00,29.4,29.4,29.27,29.36,60800.0,29.4,29.4,29.27,29.36,60800.0
2007-09-05 12:30:00,29.36,29.43,29.36,29.43,70000.0,29.36,29.43,29.36,29.43,70000.0
2007-09-05 13:00:00,29.43,29.45,29.4,29.41,81600.0,29.43,29.45,29.4,29.41,81600.0
2007-09-05 13:30:00,29.41,29.42,29.36,29.38,74200.0,29.41,29.42,29.36,29.38,74200.0
2007-09-05 14:00:00,29.4,29.43,29.38,29.39,76400.0,29.4,29.43,29.38,29.39,76400.0
2007-09-05 14:30:00,29.41,29.43,29.38,29.43,69200.0,29.41,29.43,29.38,29.43,69200.0
2007-09-05 15:00:00,29.42,29.49,29.41,29.48,106800.0,29.42,29.49,29.41,29.48,106800.0
2007-09-05 15:30:00,29.48,29.49,29.37,29.43,144600.0,29.48,29.49,29.37,29.43,144600.0
2007-09-06 09:30:00,29.41,29.75,29.4,29.7,169400.0,29.41,29.75,29.4,29.7,169400.0
2007-09-06 10:00:00,29.71,29.75,29.49,29.65,191600.0,29.71,29.75,29.49,29.65,191600.0
2007-09-06 10:30:00,29.65,29.67,29.53,29.55,82400.0,29.65,29.67,29.53,29.55,82400.0
2007-09-06 11:00:00,29.54,29.54,29.47,29.47,77000.0,29.54,29.54,29.47,29.47,77000.0
2007-09-06 11:30:00,29.48,29.54,29.41,29.47,160800.0,29.48,29.54,29.41,29.47,160800.0
2007-09-06 12:00:00,29.45,29.5,29.42,29.46,62600.0,29.45,29.5,29.42,29.46,62600.0
2007-09-06 12:30:00,29.46,29.46,29.41,29.43,57600.0,29.46,29.46,29.41,29.43,57600.0
2007-09-06 13:00:00,29.43,29.45,29.38,29.4,40600.0,29.43,29.45,29.38,29.4,40600.0
2007-09-06 13:30:00,29.39,29.42,29.38,29.39,89600.0,29.39,29.42,29.38,29.39,89600.0
2007-09-06 14:00:00,29.39,29.4,29.31,29.34,258800.0,29.39,29.4,29.31,29.34,258800.0
2007-09-06 14:30:00,29.34,29.42,29.3,29.41,83200.0,29.34,29.42,29.3,29.41,83200.0
2007-09-06 15:00:00,29.41,29.47,29.38,29.39,79800.0,29.41,29.47,29.38,29.39,79800.0
2007-09-06 15:30:00,29.39,29.45,29.38,29.4,112200.0,29.39,29.45,29.38,29.4,112200.0
2007-09-07 09:30:00,29.39,29.46,29.02,29.04,174600.0,29.39,29.46,29.02,29.04,174600.0
2007-09-07 10:00:00,29.04,29.13,28.99,29.07,165600.0,29.04,29.13,28.99,29.07,165600.0
2007-09-07 10:30:00,29.08,29.17,29.0,29.15,99800.0,29.08,29.17,29.0,29.15,99800.0
2007-09-07 11:00:00,29.14,29.21,29.12,29.14,101800.0,29.14,29.21,29.12,29.14,101800.0
2007-09-07 11:30:00,29.15,29.15,29.05,29.09,103600.0,29.15,29.15,29.05,29.09,103600.0
2007-09-07 12:00:00,29.09,29.22,29.09,29.15,107200.0,29.09,29.22,29.09,29.15,107200.0
2007-09-07 12:30:00,29.15,29.16,29.1,29.14,92000.0,29.15,29.16,29.1,29.14,92000.0
2007-09-07 13:00:00,29.14,29.18,29.08,29.14,67600.0,29.14,29.18,29.08,29.14,67600.0
2007-09-07 13:30:00,29.14,29.15,29.08,29.12,75600.0,29.14,29.15,29.08,29.12,75600.0
2007-09-07 14:00:00,29.12,29.16,29.11,29.16,78000.0,29.12,29.16,29.11,29.16,78000.0
2007-09-07 14:30:00,29.14,29.17,29.11,29.15,51800.0,29.14,29.17,29.11,29.15,51800.0
2007-09-07 15:00:00,29.15,29.2,29.08,29.17,87800.0,29.15,29.2,29.08,29.17,87800.0
2007-09-07 15:30:00,29.17,29.22,29.13,29.2,152600.0,29.17,29.22,29.13,29.2,152600.0
2007-09-10 09:30:00,29.18,29.18,28.95,29.1,136400.0,29.18,29.18,28.95,29.1,136400.0
2007-09-10 10:00:00,29.1,29.18,29.08,29.1,167200.0,29.1,29.18,29.08,29.1,167200.0
2007-09-10 10:30:00,29.1,29.12,29.0,29.02,100800.0,29.1,29.12,29.0,29.02,100800.0
2007-09-10 11:00:00,29.05,29.06,28.94,28.96,112600.0,29.05,29.06,28.94,28.96,112600.0
2007-09-10 11:30:00,28.97,28.97,28.83,28.89,87800.0,28.97,28.97,28.83,28.89,87800.0
2007-09-10 12:00:00,28.88,29.03,28.88,29.02,62000.0,28.88,29.03,28.88,29.02,62000.0
2007-09-10 12:30:00,29.02,29.06,28.94,29.0,239600.0,29.02,29.06,28.94,29.0,239600.0
2007-09-10 13:00:00,28.99,29.01,28.92,28.92,74000.0,28.99,29.01,28.92,28.92,74000.0
2007-09-10 13:30:00,28.93,29.0,28.83,28.84,85800.0,28.93,29.0,28.83,28.84,85800.0
2007-09-10 14:00:00,28.83,29.0,28.75,28.86,201000.0,28.83,29.0,28.75,28.86,201000.0
2007-09-10 14:30:00,28.86,28.88,28.8,28.85,92600.0,28.86,28.88,28.8,28.85,92600.0
2007-09-10 15:00:00,28.85,28.86,28.79,28.8,181000.0,28.85,28.86,28.79,28.8,181000.0
2007-09-10 15:30:00,28.81,28.89,28.8,28.81,375200.0,28.81,28.89,28.8,28.81,375200.0
2007-09-11 09:30:00,29.15,29.45,28.92,29.43,135600.0,29.15,29.45,28.92,29.43,135600.0
2007-09-11 10:00:00,29.42,29.61,29.4,29.53,138800.0,29.42,29.61,29.4,29.53,138800.0
2007-09-11 10:30:00,29.53,29.61,29.49,29.57,64000.0,29.53,29.61,29.49,29.57,64000.0
2007-09-11 11:00:00,29.57,30.0,29.55,29.9,216000.0,29.57,30.0,29.55,29.9,216000.0
2007-09-11 11:30:00,29.9,30.0,29.68,29.74,275800.0,29.9,30.0,29.68,29.74,275800.0
2007-09-11 12:00:00,29.74,29.79,29.63,29.74,178800.0,29.74,29.79,29.63,29.74,178800.0
2007-09-11 12:30:00,29.74,29.74,29.67,29.68,131800.0,29.74,29.74,29.67,29.68,131800.0
2007-09-11 13:00:00,29.68,29.75,29.68,29.71,60200.0,29.68,29.75,29.68,29.71,60200.0
2007-09-11 13:30:00,29.71,29.73,29.64,29.66,103600.0,29.71,29.73,29.64,29.66,103600.0
2007-09-11 14:00:00,29.66,29.67,29.6,29.63,122400.0,29.66,29.67,29.6,29.63,122400.0
2007-09-11 14:30:00,29.63,29.68,29.59,29.64,88200.0,29.63,29.68,29.59,29.64,88200.0
2007-09-11 15:00:00,29.63,29.9,29.61,29.79,321200.0,29.63,29.9,29.61,29.79,321200.0
2007-09-11 15:30:00,29.78,30.07,29.77,30.07,586000.0,29.78,30.07,29.77,30.07,586000.0
2007-09-12 09:30:00,30.17,31.2,30.14,30.86,1188400.0,30.17,31.2,30.14,30.86,1188400.0
2007-09-12 10:00:00,30.86,30.95,30.75,30.79,703800.0,30.86,30.95,30.75,30.79,703800.0
2007-09-12 10:30:00,30.79,30.79,30.53,30.55,341000.0,30.79,30.79,30.53,30.55,341000.0
2007-09-12 11:00:00,30.55,30.9,30.54,30.86,172400.0,30.55,30.9,30.54,30.86,172400.0
2007-09-12 11:30:00,30.86,31.0,30.82,30.91,198200.0,30.86,31.0,30.82,30.91,198200.0
2007-09-12 12:00:00,30.91,31.15,30.91,31.0,213800.0,30.91,31.15,30.91,31.0,213800.0
2007-09-12 12:30:00,31.0,31.06,30.96,30.96,201600.0,31.0,31.06,30.96,30.96,201600.0
2007-09-12 13:00:00,30.95,30.98,30.84,30.95,144800.0,30.95,30.98,30.84,30.95,144800.0
2007-09-12 13:30:00,30.96,31.03,30.94,31.0,134800.0,30.96,31.03,30.94,31.0,134800.0
2007-09-12 14:00:00,31.0,31.08,30.96,30.97,160000.0,31.0,31.08,30.96,30.97,160000.0
2007-09-12 14:30:00,30.97,31.06,30.96,31.06,166200.0,30.97,31.06,30.96,31.06,166200.0
2007-09-12 15:00:00,31.07,31.08,30.88,30.88,141000.0,31.07,31.08,30.88,30.88,141000.0
2007-09-12 15:30:00,30.88,31.07,30.86,31.02,250200.0,30.88,31.07,30.86,31.02,250200.0
2007-09-13 09:30:00,31.1,31.1,30.85,31.04,108200.0,31.1,31.1,30.85,31.04,108200.0
2007-09-13 10:00:00,31.05,31.29,31.04,31.28,177600.0,31.05,31.29,31.04,31.28,177600.0
2007-09-13 10:30:00,31.28,31.5,31.27,31.41,215400.0,31.28,31.5,31.27,31.41,215400.0
2007-09-13 11:00:00,31.39,31.39,31.21,31.25,186000.0,31.39,31.39,31.21,31.25,186000.0
2007-09-13 11:30:00,31.25,31.34,31.09,31.19,159400.0,31.25,31.34,31.09,31.19,159400.0
2007-09-13 12:00:00,31.18,31.23,31.1,31.16,112000.0,31.18,31.23,31.1,31.16,112000.0
2007-09-13 12:30:00,31.17,31.17,31.14,31.15,34000.0,31.17,31.17,31.14,31.15,34000.0
2007-09-13 13:00:00,31.15,31.16,30.98,31.09,107000.0,31.15,31.16,30.98,31.09,107000.0
2007-09-13 13:30:00,31.08,31.1,31.01,31.08,69000.0,31.08,31.1,31.01,31.08,69000.0
2007-09-13 14:00:00,31.07,31.1,31.02,31.07,52400.0,31.07,31.1,31.02,31.07,52400.0
2007-09-13 14:30:00,31.07,31.09,31.0,31.03,78400.0,31.07,31.09,31.0,31.03,78400.0
2007-09-13 15:00:00,31.03,31.04,31.0,31.04,105200.0,31.03,31.04,31.0,31.04,105200.0
2007-09-13 15:30:00,31.04,31.04,30.91,31.0,141600.0,31.04,31.04,30.91,31.0,141600.0
2007-09-14 09:30:00,30.88,31.0,30.84,30.96,50600.0,30.88,31.0,30.84,30.96,50600.0
2007-09-14 10:00:00,30.96,31.01,30.96,30.99,51200.0,30.96,31.01,30.96,30.99,51200.0
2007-09-14 10:30:00,30.99,31.0,30.98,31.0,67600.0,30.99,31.0,30.98,31.0,67600.0
2007-09-14 11:00:00,31.0,31.01,30.96,30.99,73800.0,31.0,31.01,30.96,30.99,73800.0
2007-09-14 11:30:00,31.0,31.07,30.99,31.06,23800.0,31.0,31.07,30.99,31.06,23800.0
2007-09-14 12:00:00,31.06,31.07,30.98,30.98,47800.0,31.06,31.07,30.98,30.98,47800.0
2007-09-14 12:30:00,30.99,31.04,30.99,31.04,31000.0,30.99,31.04,30.99,31.04,31000.0
2007-09-14 13:00:00,31.02,31.02,30.97,31.0,29800.0,31.02,31.02,30.97,31.0,29800.0
2007-09-14 13:30:00,30.99,30.99,30.94,30.95,41000.0,30.99,30.99,30.94,30.95,41000.0
2007-09-14 14:00:00,30.93,31.04,30.93,31.0,52600.0,30.93,31.04,30.93,31.0,52600.0
2007-09-14 14:30:00,30.99,31.03,30.92,30.92,45400.0,30.99,31.03,30.92,30.92,45400.0
2007-09-14 15:00:00,30.93,31.03,30.93,31.02,44800.0,30.93,31.03,30.93,31.02,44800.0
2007-09-14 15:30:00,31.01,31.05,30.98,30.99,124600.0,31.01,31.05,30.98,30.99,124600.0
2007-09-17 09:30:00,30.85,31.0,30.78,30.98,52000.0,30.85,31.0,30.78,30.98,52000.0
2007-09-17 10:00:00,30.98,31.0,30.85,30.96,116800.0,30.98,31.0,30.85,30.96,116800.0
2007-09-17 10:30:00,30.96,30.97,30.77,30.79,85000.0,30.96,30.97,30.77,30.79,85000.0
2007-09-17 11:00:00,30.79,30.8,30.63,30.63,74400.0,30.79,30.8,30.63,30.63,74400.0
2007-09-17 11:30:00,30.63,30.75,30.55,30.68,75200.0,30.63,30.75,30.55,30.68,75200.0
2007-09-17 12:00:00,30.68,30.77,30.64,30.7,91000.0,30.68,30.77,30.64,30.7,91000.0
2007-09-17 12:30:00,30.71,30.72,30.65,30.71,60400.0,30.71,30.72,30.65,30.71,60400.0
2007-09-17 13:00:00,30.72,30.79,30.69,30.74,29200.0,30.72,30.79,30.69,30.74,29200.0
2007-09-17 13:30:00,30.74,30.74,30.63,30.68,77400.0,30.74,30.74,30.63,30.68,77400.0
2007-09-17 14:00:00,30.68,30.79,30.67,30.78,38200.0,30.68,30.79,30.67,30.78,38200.0
2007-09-17 14:30:00,30.78,30.85,30.75,30.81,59600.0,30.78,30.85,30.75,30.81,59600.0
2007-09-17 15:00:00,30.82,30.91,30.75,30.88,101800.0,30.82,30.91,30.75,30.88,101800.0
2007-09-17 15:30:00,30.88,30.97,30.82,30.84,175600.0,30.88,30.97,30.82,30.84,175600.0
2007-09-18 09:30:00,31.03,31.09,30.91,30.97,150400.0,31.03,31.09,30.91,30.97,150400.0
2007-09-18 10:00:00,30.96,31.05,30.95,31.05,140800.0,30.96,31.05,30.95,31.05,140800.0
2007-09-18 10:30:00,31.05,31.29,31.05,31.24,84200.0,31.05,31.29,31.05,31.24,84200.0
2007-09-18 11:00:00,31.23,31.23,31.03,31.05,102400.0,31.23,31.23,31.03,31.05,102400.0
2007-09-18 11:30:00,31.05,31.05,30.97,30.97,32600.0,31.05,31.05,30.97,30.97,32600.0
2007-09-18 12:00:00,30.97,30.98,30.8,30.8,67800.0,30.97,30.98,30.8,30.8,67800.0
2007-09-18 12:30:00,30.82,30.82,30.73,30.74,73400.0,30.82,30.82,30.73,30.74,73400.0
2007-09-18 13:00:00,30.73,30.73,30.63,30.65,70000.0,30.73,30.73,30.63,30.65,70000.0
2007-09-18 13:30:00,30.66,30.73,30.63,30.73,54000.0,30.66,30.73,30.63,30.73,54000.0
2007-09-18 14:00:00,30.72,30.95,30.72,30.92,145800.0,30.72,30.95,30.72,30.92,145800.0
2007-09-18 14:30:00,30.92,31.08,30.8,30.85,165200.0,30.92,31.08,30.8,30.85,165200.0
2007-09-18 15:00:00,30.82,30.88,30.77,30.84,130800.0,30.82,30.88,30.77,30.84,130800.0
2007-09-18 15:30:00,30.84,30.86,30.73,30.79,185000.0,30.84,30.86,30.73,30.79,185000.0
2007-09-19 09:30:00,30.93,30.93,30.65,30.67,57800.0,30.93,30.93,30.65,30.67,57800.0
2007-09-19 10:00:00,30.68,30.71,30.25,30.25,141000.0,30.68,30.71,30.25,30.25,141000.0
2007-09-19 10:30:00,30.27,30.55,30.17,30.53,160800.0,30.27,30.55,30.17,30.53,160800.0
2007-09-19 11:00:00,30.53,30.56,30.45,30.48,73800.0,30.53,30.56,30.45,30.48,73800.0
2007-09-19 11:30:00,30.47,30.5,30.39,30.4,62000.0,30.47,30.5,30.39,30.4,62000.0
2007-09-19 12:00:00,30.41,30.48,30.39,30.46,35200.0,30.41,30.48,30.39,30.46,35200.0
2007-09-19 12:30:00,30.47,30.49,30.4,30.41,59200.0,30.47,30.49,30.4,30.41,59200.0
2007-09-19 13:00:00,30.42,30.45,30.39,30.42,40400.0,30.42,30.45,30.39,30.42,40400.0
2007-09-19 13:30:00,30.42,30.44,30.36,30.39,53000.0,30.42,30.44,30.36,30.39,53000.0
2007-09-19 14:00:00,30.39,30.43,30.29,30.32,47600.0,30.39,30.43,30.29,30.32,47600.0
2007-09-19 14:30:00,30.32,30.34,30.25,30.32,60600.0,30.32,30.34,30.25,30.32,60600.0
2007-09-19 15:00:00,30.3,30.34,30.25,30.3,80400.0,30.3,30.34,30.25,30.3,80400.0
2007-09-19 15:30:00,30.3,30.39,30.27,30.32,117600.0,30.3,30.39,30.27,30.32,117600.0
2007-09-20 09:30:00,30.43,30.57,30.34,30.43,66000.0,30.43,30.57,30.34,30.43,66000.0
2007-09-20 10:00:00,30.41,30.42,30.34,30.38,24400.0,30.41,30.42,30.34,30.38,24400.0
2007-09-20 10:30:00,30.39,30.52,30.34,30.44,38600.0,30.39,30.52,30.34,30.44,38600.0
2007-09-20 11:00:00,30.45,30.5,30.39,30.43,30600.0,30.45,30.5,30.39,30.43,30600.0
2007-09-20 11:30:00,30.44,30.44,30.33,30.35,38200.0,30.44,30.44,30.33,30.35,38200.0
2007-09-20 12:00:00,30.36,30.39,30.31,30.34,53000.0,30.36,30.39,30.31,30.34,53000.0
2007-09-20 12:30:00,30.34,30.42,30.34,30.42,28800.0,30.34,30.42,30.34,30.42,28800.0
2007-09-20 13:00:00,30.4,30.42,30.37,30.39,39400.0,30.4,30.42,30.37,30.39,39400.0
2007-09-20 13:30:00,30.41,30.42,30.36,30.41,27600.0,30.41,30.42,30.36,30.41,27600.0
2007-09-20 14:00:00,30.4,30.45,30.32,30.33,35800.0,30.4,30.45,30.32,30.33,35800.0
2007-09-20 14:30:00,30.33,30.34,30.27,30.29,37800.0,30.33,30.34,30.27,30.29,37800.0
2007-09-20 15:00:00,30.3,30.35,30.25,30.25,46400.0,30.3,30.35,30.25,30.25,46400.0
2007-09-20 15:30:00,30.25,30.34,30.2,30.28,67200.0,30.25,30.34,30.2,30.28,67200.0
2007-09-21 09:30:00,30.33,30.8,30.33,30.62,77800.0,30.33,30.8,30.33,30.62,77800.0
2007-09-21 10:00:00,30.61,30.75,30.61,30.63,66800.0,30.61,30.75,30.61,30.63,66800.0
2007-09-21 10:30:00,30.61,30.67,30.49,30.53,105400.0,30.61,30.67,30.49,30.53,105400.0
2007-09-21 11:00:00,30.55,30.59,30.5,30.59,59400.0,30.55,30.59,30.5,30.59,59400.0
2007-09-21 11:30:00,30.57,30.75,30.56,30.71,94000.0,30.57,30.75,30.56,30.71,94000.0
2007-09-21 12:00:00,30.72,30.8,30.63,30.79,20400.0,30.72,30.8,30.63,30.79,20400.0
2007-09-21 12:30:00,30.77,30.81,30.7,30.72,35000.0,30.77,30.81,30.7,30.72,35000.0
2007-09-21 13:00:00,30.75,30.8,30.75,30.76,11000.0,30.75,30.8,30.75,30.76,11000.0
2007-09-21 13:30:00,30.78,30.8,30.75,30.75,20000.0,30.78,30.8,30.75,30.75,20000.0
2007-09-21 14:00:00,30.75,30.77,30.7,30.74,34000.0,30.75,30.77,30.7,30.74,34000.0
2007-09-21 14:30:00,30.75,30.79,30.7,30.74,54000.0,30.75,30.79,30.7,30.74,54000.0
2007-09-21 15:00:00,30.74,30.83,30.7,30.83,70600.0,30.74,30.83,30.7,30.83,70600.0
2007-09-21 15:30:00,30.81,30.82,30.75,30.8,91400.0,30.81,30.82,30.75,30.8,91400.0
2007-09-24 09:30:00,30.68,30.72,30.46,30.46,94800.0,30.68,30.72,30.46,30.46,94800.0
2007-09-24 10:00:00,30.47,30.53,30.41,30.52,50000.0,30.47,30.53,30.41,30.52,50000.0
2007-09-24 10:30:00,30.53,30.65,30.42,30.63,53200.0,30.53,30.65,30.42,30.63,53200.0
2007-09-24 11:00:00,30.64,30.75,30.61,30.66,75600.0,30.64,30.75,30.61,30.66,75600.0
2007-09-24 11:30:00,30.67,30.67,30.51,30.54,70200.0,30.67,30.67,30.51,30.54,70200.0
2007-09-24 12:00:00,30.54,30.68,30.54,30.66,23800.0,30.54,30.68,30.54,30.66,23800.0
2007-09-24 12:30:00,30.64,30.64,30.49,30.5,41200.0,30.64,30.64,30.49,30.5,41200.0
2007-09-24 13:00:00,30.49,30.5,30.41,30.43,49400.0,30.49,30.5,30.41,30.43,49400.0
2007-09-24 13:30:00,30.43,30.5,30.42,30.44,64400.0,30.43,30.5,30.42,30.44,64400.0
2007-09-24 14:00:00,30.43,30.46,30.32,30.32,48400.0,30.43,30.46,30.32,30.32,48400.0
2007-09-24 14:30:00,30.34,30.52,30.3,30.45,53400.0,30.34,30.52,30.3,30.45,53400.0
2007-09-24 15:00:00,30.45,30.46,30.36,30.41,61200.0,30.45,30.46,30.36,30.41,61200.0
2007-09-24 15:30:00,30.4,30.46,30.3,30.38,118800.0,30.4,30.46,30.3,30.38,118800.0
2007-09-25 09:30:00,30.3,30.62,30.13,30.58,109600.0,30.3,30.62,30.13,30.58,109600.0
2007-09-25 10:00:00,30.59,30.79,30.52,30.63,87600.0,30.59,30.79,30.52,30.63,87600.0
2007-09-25 10:30:00,30.65,30.66,30.61,30.62,84200.0,30.65,30.66,30.61,30.62,84200.0
2007-09-25 11:00:00,30.62,30.68,30.62,30.65,52800.0,30.62,30.68,30.62,30.65,52800.0
2007-09-25 11:30:00,30.65,30.71,30.55,30.63,95600.0,30.65,30.71,30.55,30.63,95600.0
2007-09-25 12:00:00,30.63,30.67,30.58,30.58,37400.0,30.63,30.67,30.58,30.58,37400.0
2007-09-25 12:30:00,30.6,30.61,30.58,30.59,60400.0,30.6,30.61,30.58,30.59,60400.0
2007-09-25 13:00:00,30.6,30.61,30.56,30.61,38000.0,30.6,30.61,30.56,30.61,38000.0
2007-09-25 13:30:00,30.61,30.64,30.58,30.63,48200.0,30.61,30.64,30.58,30.63,48200.0
2007-09-25 14:00:00,30.64,30.79,30.64,30.75,38800.0,30.64,30.79,30.64,30.75,38800.0
2007-09-25 14:30:00,30.77,30.8,30.75,30.77,32800.0,30.77,30.8,30.75,30.77,32800.0
2007-09-25 15:00:00,30.77,30.78,30.75,30.75,43800.0,30.77,30.78,30.75,30.75,43800.0
2007-09-25 15:30:00,30.75,30.8,30.71,30.75,85200.0,30.75,30.8,30.71,30.75,85200.0
2007-09-26 09:30:00,30.84,31.0,30.78,31.0,65000.0,30.84,31.0,30.78,31.0,65000.0
2007-09-26 10:00:00,31.0,31.06,30.83,31.02,116600.0,31.0,31.06,30.83,31.02,116600.0
2007-09-26 10:30:00,31.02,31.22,30.97,31.18,61000.0,31.02,31.22,30.97,31.18,61000.0
2007-09-26 11:00:00,31.18,31.21,31.12,31.12,303200.0,31.18,31.21,31.12,31.12,303200.0
2007-09-26 11:30:00,31.12,31.12,30.83,30.86,99200.0,31.12,31.12,30.83,30.86,99200.0
2007-09-26 12:00:00,30.86,30.9,30.86,30.89,31600.0,30.86,30.9,30.86,30.89,31600.0
2007-09-26 12:30:00,30.89,30.9,30.75,30.75,43600.0,30.89,30.9,30.75,30.75,43600.0
2007-09-26 13:00:00,30.75,30.92,30.75,30.9,35600.0,30.75,30.92,30.75,30.9,35600.0
2007-09-26 13:30:00,30.92,30.92,30.75,30.75,25800.0,30.92,30.92,30.75,30.75,25800.0
2007-09-26 14:00:00,30.75,30.93,30.75,30.9,47000.0,30.75,30.93,30.75,30.9,47000.0
2007-09-26 14:30:00,30.9,30.93,30.89,30.9,39800.0,30.9,30.93,30.89,30.9,39800.0
2007-09-26 15:00:00,30.92,30.92,30.81,30.86,88600.0,30.92,30.92,30.81,30.86,88600.0
2007-09-26 15:30:00,30.87,30.87,30.75,30.75,113800.0,30.87,30.87,30.75,30.75,113800.0
2007-09-27 09:30:00,30.82,30.89,30.75,30.8,63000.0,30.82,30.89,30.75,30.8,63000.0
2007-09-27 10:00:00,30.79,30.82,30.74,30.77,61400.0,30.79,30.82,30.74,30.77,61400.0
2007-09-27 10:30:00,30.77,30.82,30.75,30.8,134200.0,30.77,30.82,30.75,30.8,134200.0
2007-09-27 11:00:00,30.81,30.88,30.79,30.84,38200.0,30.81,30.88,30.79,30.84,38200.0
2007-09-27 11:30:00,30.84,30.88,30.84,30.87,19000.0,30.84,30.88,30.84,30.87,19000.0
2007-09-27 12:00:00,30.86,30.88,30.86,30.87,27000.0,30.86,30.88,30.86,30.87,27000.0
2007-09-27 12:30:00,30.88,30.93,30.86,30.91,19200.0,30.88,30.93,30.86,30.91,19200.0
2007-09-27 13:00:00,30.92,30.98,30.89,30.98,19400.0,30.92,30.98,30.89,30.98,19400.0
2007-09-27 13:30:00,30.98,31.0,30.96,31.0,45800.0,30.98,31.0,30.96,31.0,45800.0
2007-09-27 14:00:00,31.0,31.0,30.84,30.84,121800.0,31.0,31.0,30.84,30.84,121800.0
2007-09-27 14:30:00,30.84,30.85,30.75,30.78,23000.0,30.84,30.85,30.75,30.78,23000.0
2007-09-27 15:00:00,30.77,30.77,30.72,30.75,33000.0,30.77,30.77,30.72,30.75,33000.0
2007-09-27 15:30:00,30.75,30.84,30.71,30.75,88600.0,30.75,30.84,30.71,30.75,88600.0
2007-09-28 09:30:00,30.75,31.14,30.57,31.13,162600.0,30.75,31.14,30.57,31.13,162600.0
2007-09-28 10:00:00,31.1,31.15,30.92,30.99,107200.0,31.1,31.15,30.92,30.99,107200.0
2007-09-28 10:30:00,30.99,31.0,30.95,31.0,112200.0,30.99,31.0,30.95,31.0,112200.0
2007-09-28 11:00:00,31.0,31.12,30.99,31.1,455000.0,31.0,31.12,30.99,31.1,455000.0
2007-09-28 11:30:00,31.1,31.33,31.1,31.2,110400.0,31.1,31.33,31.1,31.2,110400.0
2007-09-28 12:00:00,31.22,31.34,31.22,31.32,56000.0,31.22,31.34,31.22,31.32,56000.0
2007-09-28 12:30:00,31.34,31.43,31.32,31.43,59400.0,31.34,31.43,31.32,31.43,59400.0
2007-09-28 13:00:00,31.42,31.45,31.39,31.45,43800.0,31.42,31.45,31.39,31.45,43800.0
2007-09-28 13:30:00,31.44,31.49,31.34,31.34,147200.0,31.44,31.49,31.34,31.34,147200.0
2007-09-28 14:00:00,31.34,31.44,31.34,31.43,73200.0,31.34,31.44,31.34,31.43,73200.0
2007-09-28 14:30:00,31.43,31.58,31.43,31.58,137400.0,31.43,31.58,31.43,31.58,137400.0
2007-09-28 15:00:00,31.58,31.61,31.49,31.49,91400.0,31.58,31.61,31.49,31.49,91400.0
2007-09-28 15:30:00,31.5,31.6,31.49,31.5,148800.0,31.5,31.6,31.49,31.5,148800.0
2007-10-01 09:30:00,31.47,31.57,31.27,31.53,141200.0,31.47,31.57,31.27,31.53,141200.0
2007-10-01 10:00:00,31.53,31.57,31.5,31.56,79000.0,31.53,31.57,31.5,31.56,79000.0
2007-10-01 10:30:00,31.55,31.67,31.5,31.56,107200.0,31.55,31.67,31.5,31.56,107200.0
2007-10-01 11:00:00,31.56,31.61,31.53,31.56,57600.0,31.56,31.61,31.53,31.56,57600.0
2007-10-01 11:30:00,31.56,31.59,31.48,31.58,78000.0,31.56,31.59,31.48,31.58,78000.0
2007-10-01 12:00:00,31.58,31.64,31.55,31.56,75800.0,31.58,31.64,31.55,31.56,75800.0
2007-10-01 12:30:00,31.56,31.6,31.55,31.59,57800.0,31.56,31.6,31.55,31.59,57800.0
2007-10-01 13:00:00,31.59,31.65,31.54,31.62,76600.0,31.59,31.65,31.54,31.62,76600.0
2007-10-01 13:30:00,31.62,31.68,31.5,31.57,78800.0,31.62,31.68,31.5,31.57,78800.0
2007-10-01 14:00:00,31.56,31.57,31.49,31.54,73000.0,31.56,31.57,31.49,31.54,73000.0
2007-10-01 14:30:00,31.53,31.59,31.5,31.56,112000.0,31.53,31.59,31.5,31.56,112000.0
2007-10-01 15:00:00,31.56,31.65,31.55,31.59,106200.0,31.56,31.65,31.55,31.59,106200.0
2007-10-01 15:30:00,31.59,31.71,31.56,31.7,152200.0,31.59,31.71,31.56,31.7,152200.0
2007-10-02 09:30:00,31.8,31.89,31.52,31.55,152000.0,31.8,31.89,31.52,31.55,152000.0
2007-10-02 10:00:00,31.55,31.75,31.54,31.63,76600.0,31.55,31.75,31.54,31.63,76600.0
2007-10-02 10:30:00,31.61,31.76,31.56,31.71,96800.0,31.61,31.76,31.56,31.71,96800.0
2007-10-02 11:00:00,31.7,31.82,31.69,31.72,36800.0,31.7,31.82,31.69,31.72,36800.0
2007-10-02 11:30:00,31.73,31.77,31.66,31.68,63000.0,31.73,31.77,31.66,31.68,63000.0
2007-10-02 12:00:00,31.69,31.77,31.69,31.77,24600.0,31.69,31.77,31.69,31.77,24600.0
2007-10-02 12:30:00,31.77,31.78,31.73,31.78,29000.0,31.77,31.78,31.73,31.78,29000.0
2007-10-02 13:00:00,31.78,31.78,31.73,31.73,27000.0,31.78,31.78,31.73,31.73,27000.0
2007-10-02 13:30:00,31.74,31.78,31.7,31.75,50400.0,31.74,31.78,31.7,31.75,50400.0
2007-10-02 14:00:00,31.75,31.75,31.67,31.7,41200.0,31.75,31.75,31.67,31.7,41200.0
2007-10-02 14:30:00,31.71,31.82,31.71,31.81,59400.0,31.71,31.82,31.71,31.81,59400.0
2007-10-02 15:00:00,31.8,31.89,31.78,31.82,67000.0,31.8,31.89,31.78,31.82,67000.0
2007-10-02 15:30:00,31.81,31.93,31.77,31.91,89600.0,31.81,31.93,31.77,31.91,89600.0
2007-10-03 09:30:00,32.24,32.24,31.95,32.01,243400.0,32.24,32.24,31.95,32.01,243400.0
2007-10-03 10:00:00,32.01,32.12,31.9,31.91,96000.0,32.01,32.12,31.9,31.91,96000.0
2007-10-03 10:30:00,31.92,32.03,31.83,31.99,76200.0,31.92,32.03,31.83,31.99,76200.0
2007-10-03 11:00:00,31.99,32.06,31.99,32.05,41600.0,31.99,32.06,31.99,32.05,41600.0
2007-10-03 11:30:00,32.05,32.05,31.99,31.99,44400.0,32.05,32.05,31.99,31.99,44400.0
2007-10-03 12:00:00,31.99,32.02,31.87,31.99,88600.0,31.99,32.02,31.87,31.99,88600.0
2007-10-03 12:30:00,31.99,32.05,31.98,32.05,58200.0,31.99,32.05,31.98,32.05,58200.0
2007-10-03 13:00:00,32.04,32.05,31.95,32.01,29000.0,32.04,32.05,31.95,32.01,29000.0
2007-10-03 13:30:00,32.01,32.02,31.96,31.99,34600.0,32.01,32.02,31.96,31.99,34600.0
2007-10-03 14:00:00,31.99,32.0,31.94,31.95,46200.0,31.99,32.0,31.94,31.95,46200.0
2007-10-03 14:30:00,31.95,32.0,31.94,31.97,57600.0,31.95,32.0,31.94,31.97,57600.0
2007-10-03 15:00:00,31.96,32.0,31.94,31.96,81800.0,31.96,32.0,31.94,31.96,81800.0
2007-10-03 15:30:00,31.96,32.0,31.9,31.95,104400.0,31.96,32.0,31.9,31.95,104400.0
2007-10-04 09:30:00,31.86,32.1,31.74,31.87,67000.0,31.86,32.1,31.74,31.87,67000.0
2007-10-04 10:00:00,31.86,31.98,31.84,31.86,47000.0,31.86,31.98,31.84,31.86,47000.0
2007-10-04 10:30:00,31.86,31.93,31.85,31.87,29000.0,31.86,31.93,31.85,31.87,29000.0
2007-10-04 11:00:00,31.87,31.95,31.85,31.93,34800.0,31.87,31.95,31.85,31.93,34800.0
2007-10-04 11:30:00,31.95,32.0,31.93,32.0,151800.0,31.95,32.0,31.93,32.0,151800.0
2007-10-04 12:00:00,31.99,32.01,31.9,31.9,36600.0,31.99,32.01,31.9,31.9,36600.0
2007-10-04 12:30:00,31.91,31.92,31.9,31.9,40000.0,31.91,31.92,31.9,31.9,40000.0
2007-10-04 13:00:00,31.9,31.9,31.85,31.88,59200.0,31.9,31.9,31.85,31.88,59200.0
2007-10-04 13:30:00,31.88,31.92,31.87,31.88,69400.0,31.88,31.92,31.87,31.88,69400.0
2007-10-04 14:00:00,31.87,31.92,31.87,31.9,67400.0,31.87,31.92,31.87,31.9,67400.0
2007-10-04 14:30:00,31.9,31.91,31.86,31.86,80000.0,31.9,31.91,31.86,31.86,80000.0
2007-10-04 15:00:00,31.85,31.86,31.77,31.77,55400.0,31.85,31.86,31.77,31.77,55400.0
2007-10-04 15:30:00,31.78,31.79,31.61,31.75,163800.0,31.78,31.79,31.61,31.75,163800.0
2007-10-05 09:30:00,31.86,32.02,31.7,31.99,49200.0,31.86,32.02,31.7,31.99,49200.0
2007-10-05 10:00:00,32.02,32.02,31.9,31.96,58400.0,32.02,32.02,31.9,31.96,58400.0
2007-10-05 10:30:00,31.97,32.02,31.97,31.99,81400.0,31.97,32.02,31.97,31.99,81400.0
2007-10-05 11:00:00,32.0,32.01,31.98,32.0,94400.0,32.0,32.01,31.98,32.0,94400.0
2007-10-05 11:30:00,32.01,32.06,31.99,32.04,78200.0,32.01,32.06,31.99,32.04,78200.0
2007-10-05 12:00:00,32.03,32.07,32.02,32.04,64600.0,32.03,32.07,32.02,32.04,64600.0
2007-10-05 12:30:00,32.03,32.08,32.02,32.08,31400.0,32.03,32.08,32.02,32.08,31400.0
2007-10-05 13:00:00,32.06,32.08,32.05,32.06,37800.0,32.06,32.08,32.05,32.06,37800.0
2007-10-05 13:30:00,32.07,32.07,32.02,32.07,55600.0,32.07,32.07,32.02,32.07,55600.0
2007-10-05 14:00:00,32.06,32.11,32.05,32.1,30000.0,32.06,32.11,32.05,32.1,30000.0
2007-10-05 14:30:00,32.1,32.17,32.08,32.17,65600.0,32.1,32.17,32.08,32.17,65600.0
2007-10-05 15:00:00,32.17,32.19,32.08,32.13,102200.0,32.17,32.19,32.08,32.13,102200.0
2007-10-05 15:30:00,32.13,32.13,32.03,32.08,65200.0,32.13,32.13,32.03,32.08,65200.0
2007-10-08 09:30:00,32.24,32.3,32.08,32.17,79800.0,32.24,32.3,32.08,32.17,79800.0
2007-10-08 10:00:00,32.17,32.42,32.17,32.41,207200.0,32.17,32.42,32.17,32.41,207200.0
2007-10-08 10:30:00,32.39,32.43,32.34,32.42,34800.0,32.39,32.43,32.34,32.42,34800.0
2007-10-08 11:00:00,32.42,32.42,32.32,32.38,55400.0,32.42,32.42,32.32,32.38,55400.0
2007-10-08 11:30:00,32.38,32.38,32.27,32.33,41600.0,32.38,32.38,32.27,32.33,41600.0
2007-10-08 12:00:00,32.32,32.39,32.32,32.38,77600.0,32.32,32.39,32.32,32.38,77600.0
2007-10-08 12:30:00,32.39,32.46,32.38,32.45,17800.0,32.39,32.46,32.38,32.45,17800.0
2007-10-08 13:00:00,32.45,32.48,32.41,32.41,17800.0,32.45,32.48,32.41,32.41,17800.0
2007-10-08 13:30:00,32.42,32.45,32.41,32.43,16000.0,32.42,32.45,32.41,32.43,16000.0
2007-10-08 14:00:00,32.41,32.45,32.41,32.43,34200.0,32.41,32.45,32.41,32.43,34200.0
2007-10-08 14:30:00,32.42,32.45,32.41,32.43,27000.0,32.42,32.45,32.41,32.43,27000.0
2007-10-08 15:00:00,32.42,32.46,32.4,32.41,40400.0,32.42,32.46,32.4,32.41,40400.0
2007-10-08 15:30:00,32.41,32.43,32.31,32.35,65800.0,32.41,32.43,32.31,32.35,65800.0
2007-10-09 09:30:00,32.48,32.49,32.26,32.45,44000.0,32.48,32.49,32.26,32.45,44000.0
2007-10-09 10:00:00,32.46,32.54,32.43,32.45,57200.0,32.46,32.54,32.43,32.45,57200.0
2007-10-09 10:30:00,32.45,32.5,32.4,32.43,719200.0,32.45,32.5,32.4,32.43,719200.0
2007-10-09 11:00:00,32.43,32.43,32.33,32.37,53400.0,32.43,32.43,32.33,32.37,53400.0
2007-10-09 11:30:00,32.39,32.4,32.33,32.38,60200.0,32.39,32.4,32.33,32.38,60200.0
2007-10-09 12:00:00,32.4,32.41,32.23,32.26,83400.0,32.4,32.41,32.23,32.26,83400.0
2007-10-09 12:30:00,32.26,32.28,32.23,32.28,38400.0,32.26,32.28,32.23,32.28,38400.0
2007-10-09 13:00:00,32.29,32.3,32.25,32.25,49400.0,32.29,32.3,32.25,32.25,49400.0
2007-10-09 13:30:00,32.27,32.31,32.23,32.27,40000.0,32.27,32.31,32.23,32.27,40000.0
2007-10-09 14:00:00,32.27,32.37,32.2,32.3,66800.0,32.27,32.37,32.2,32.3,66800.0
2007-10-09 14:30:00,32.31,32.42,32.3,32.37,46600.0,32.31,32.42,32.3,32.37,46600.0
2007-10-09 15:00:00,32.38,32.43,32.37,32.4,42400.0,32.38,32.43,32.37,32.4,42400.0
2007-10-09 15:30:00,32.4,32.43,32.38,32.43,92200.0,32.4,32.43,32.38,32.43,92200.0
2007-10-10 09:30:00,32.55,32.72,32.5,32.63,73800.0,32.55,32.72,32.5,32.63,73800.0
2007-10-10 10:00:00,32.62,32.85,32.62,32.84,57600.0,32.62,32.85,32.62,32.84,57600.0
2007-10-10 10:30:00,32.85,32.85,32.77,32.8,68000.0,32.85,32.85,32.77,32.8,68000.0
2007-10-10 11:00:00,32.8,32.88,32.8,32.83,47400.0,32.8,32.88,32.8,32.83,47400.0
2007-10-10 11:30:00,32.84,32.97,32.84,32.84,60800.0,32.84,32.97,32.84,32.84,60800.0
2007-10-10 12:00:00,32.85,32.89,32.81,32.83,50600.0,32.85,32.89,32.81,32.83,50600.0
2007-10-10 12:30:00,32.83,32.87,32.81,32.85,42200.0,32.83,32.87,32.81,32.85,42200.0
2007-10-10 13:00:00,32.85,32.85,32.72,32.77,57000.0,32.85,32.85,32.72,32.77,57000.0
2007-10-10 13:30:00,32.76,32.87,32.75,32.85,56000.0,32.76,32.87,32.75,32.85,56000.0
2007-10-10 14:00:00,32.85,32.87,32.77,32.87,43200.0,32.85,32.87,32.77,32.87,43200.0
2007-10-10 14:30:00,32.84,32.87,32.82,32.85,37400.0,32.84,32.87,32.82,32.85,37400.0
2007-10-10 15:00:00,32.86,32.92,32.82,32.83,71000.0,32.86,32.92,32.82,32.83,71000.0
2007-10-10 15:30:00,32.84,32.85,32.69,32.74,179200.0,32.84,32.85,32.69,32.74,179200.0
2007-10-11 09:30:00,32.78,32.78,32.52,32.54,62800.0,32.78,32.78,32.52,32.54,62800.0
2007-10-11 10:00:00,32.54,32.56,32.37,32.42,63600.0,32.54,32.56,32.37,32.42,63600.0
2007-10-11 10:30:00,32.42,32.43,32.27,32.4,59400.0,32.42,32.43,32.27,32.4,59400.0
2007-10-11 11:00:00,32.41,32.46,32.39,32.44,34200.0,32.41,32.46,32.39,32.44,34200.0
2007-10-11 11:30:00,32.44,32.46,32.43,32.44,48600.0,32.44,32.46,32.43,32.44,48600.0
2007-10-11 12:00:00,32.46,32.53,32.43,32.48,45000.0,32.46,32.53,32.43,32.48,45000.0
2007-10-11 12:30:00,32.48,32.48,32.43,32.43,25200.0,32.48,32.48,32.43,32.43,25200.0
2007-10-11 13:00:00,32.43,32.49,32.43,32.48,24600.0,32.43,32.49,32.43,32.48,24600.0
2007-10-11 13:30:00,32.47,32.48,32.41,32.43,38600.0,32.47,32.48,32.41,32.43,38600.0
2007-10-11 14:00:00,32.43,32.44,32.35,32.37,73600.0,32.43,32.44,32.35,32.37,73600.0
2007-10-11 14:30:00,32.37,32.38,32.26,32.27,51800.0,32.37,32.38,32.26,32.27,51800.0
2007-10-11 15:00:00,32.27,32.33,32.12,32.13,51200.0,32.27,32.33,32.12,32.13,51200.0
2007-10-11 15:30:00,32.14,32.33,32.07,32.24,173600.0,32.14,32.33,32.07,32.24,173600.0
2007-10-12 09:30:00,32.11,32.15,31.86,32.0,89200.0,32.11,32.15,31.86,32.0,89200.0
2007-10-12 10:00:00,31.99,32.02,31.92,31.93,49800.0,31.99,32.02,31.92,31.93,49800.0
2007-10-12 10:30:00,31.92,32.0,31.88,31.91,42400.0,31.92,32.0,31.88,31.91,42400.0
2007-10-12 11:00:00,31.92,32.01,31.87,31.9,47800.0,31.92,32.01,31.87,31.9,47800.0
2007-10-12 11:30:00,31.88,32.0,31.86,31.98,46800.0,31.88,32.0,31.86,31.98,46800.0
2007-10-12 12:00:00,31.97,32.0,31.93,31.97,39800.0,31.97,32.0,31.93,31.97,39800.0
2007-10-12 12:30:00,31.97,31.97,31.88,31.93,31600.0,31.97,31.97,31.88,31.93,31600.0
2007-10-12 13:00:00,31.91,31.92,31.85,31.87,30200.0,31.91,31.92,31.85,31.87,30200.0
2007-10-12 13:30:00,31.88,31.92,31.85,31.88,36600.0,31.88,31.92,31.85,31.88,36600.0
2007-10-12 14:00:00,31.88,31.93,31.86,31.9,38000.0,31.88,31.93,31.86,31.9,38000.0
2007-10-12 14:30:00,31.9,31.99,31.9,31.99,30800.0,31.9,31.99,31.9,31.99,30800.0
2007-10-12 15:00:00,32.0,32.0,31.9,31.9,43000.0,32.0,32.0,31.9,31.9,43000.0
2007-10-12 15:30:00,31.89,32.03,31.87,31.99,66200.0,31.89,32.03,31.87,31.99,66200.0
2007-10-15 09:30:00,32.02,32.21,32.02,32.11,69800.0,32.02,32.21,32.02,32.11,69800.0
2007-10-15 10:00:00,32.12,32.14,32.1,32.1,62800.0,32.12,32.14,32.1,32.1,62800.0
2007-10-15 10:30:00,32.1,32.19,32.08,32.19,182000.0,32.1,32.19,32.08,32.19,182000.0
2007-10-15 11:00:00,32.18,32.18,32.12,32.17,58400.0,32.18,32.18,32.12,32.17,58400.0
2007-10-15 11:30:00,32.18,32.25,32.13,32.18,25200.0,32.18,32.25,32.13,32.18,25200.0
2007-10-15 12:00:00,32.18,32.29,32.15,32.28,19600.0,32.18,32.29,32.15,32.28,19600.0
2007-10-15 12:30:00,32.28,32.35,32.27,32.35,39800.0,32.28,32.35,32.27,32.35,39800.0
2007-10-15 13:00:00,32.37,32.38,32.31,32.38,38400.0,32.37,32.38,32.31,32.38,38400.0
2007-10-15 13:30:00,32.38,32.41,32.35,32.38,35000.0,32.38,32.41,32.35,32.38,35000.0
2007-10-15 14:00:00,32.38,32.45,32.35,32.42,51600.0,32.38,32.45,32.35,32.42,51600.0
2007-10-15 14:30:00,32.41,32.49,32.4,32.43,37000.0,32.41,32.49,32.4,32.43,37000.0
2007-10-15 15:00:00,32.42,32.57,32.37,32.41,63000.0,32.42,32.57,32.37,32.41,63000.0
2007-10-15 15:30:00,32.41,32.53,32.41,32.5,99400.0,32.41,32.53,32.41,32.5,99400.0
2007-10-16 09:30:00,32.5,32.71,32.49,32.63,80400.0,32.5,32.71,32.49,32.63,80400.0
2007-10-16 10:00:00,32.62,32.69,32.55,32.62,87800.0,32.62,32.69,32.55,32.62,87800.0
2007-10-16 10:30:00,32.61,32.7,32.56,32.66,76600.0,32.61,32.7,32.56,32.66,76600.0
2007-10-16 11:00:00,32.66,32.66,32.58,32.6,36600.0,32.66,32.66,32.58,32.6,36600.0
2007-10-16 11:30:00,32.6,32.68,32.57,32.66,31800.0,32.6,32.68,32.57,32.66,31800.0
2007-10-16 12:00:00,32.63,32.67,32.58,32.6,22200.0,32.63,32.67,32.58,32.6,22200.0
2007-10-16 12:30:00,32.62,32.66,32.55,32.63,41000.0,32.62,32.66,32.55,32.63,41000.0
2007-10-16 13:00:00,32.63,32.63,32.58,32.59,57600.0,32.63,32.63,32.58,32.59,57600.0
2007-10-16 13:30:00,32.59,32.6,32.51,32.52,35400.0,32.59,32.6,32.51,32.52,35400.0
2007-10-16 14:00:00,32.52,32.63,32.5,32.62,51600.0,32.52,32.63,32.5,32.62,51600.0
2007-10-16 14:30:00,32.6,32.61,32.52,32.56,83600.0,32.6,32.61,32.52,32.56,83600.0
2007-10-16 15:00:00,32.55,32.56,32.5,32.51,79000.0,32.55,32.56,32.5,32.51,79000.0
2007-10-16 15:30:00,32.51,32.6,32.5,32.56,71200.0,32.51,32.6,32.5,32.56,71200.0
2007-10-17 09:30:00,32.95,32.95,32.63,32.9,85600.0,32.95,32.95,32.63,32.9,85600.0
2007-10-17 10:00:00,32.91,32.94,32.77,32.77,53600.0,32.91,32.94,32.77,32.77,53600.0
2007-10-17 10:30:00,32.8,32.82,32.7,32.78,47000.0,32.8,32.82,32.7,32.78,47000.0
2007-10-17 11:00:00,32.77,32.9,32.77,32.86,41000.0,32.77,32.9,32.77,32.86,41000.0
2007-10-17 11:30:00,32.86,32.88,32.85,32.88,64600.0,32.86,32.88,32.85,32.88,64600.0
2007-10-17 12:00:00,32.88,32.95,32.79,32.89,55400.0,32.88,32.95,32.79,32.89,55400.0
2007-10-17 12:30:00,32.9,32.97,32.88,32.92,18400.0,32.9,32.97,32.88,32.92,18400.0
2007-10-17 13:00:00,32.94,33.0,32.91,32.94,76000.0,32.94,33.0,32.91,32.94,76000.0
2007-10-17 13:30:00,32.96,33.05,32.93,33.02,95400.0,32.96,33.05,32.93,33.02,95400.0
2007-10-17 14:00:00,33.02,33.11,33.01,33.11,66400.0,33.02,33.11,33.01,33.11,66400.0
2007-10-17 14:30:00,33.12,33.12,32.98,33.11,99600.0,33.12,33.12,32.98,33.11,99600.0
2007-10-17 15:00:00,33.15,33.17,32.96,33.02,132000.0,33.15,33.17,32.96,33.02,132000.0
2007-10-17 15:30:00,33.02,33.2,33.02,33.12,131000.0,33.02,33.2,33.02,33.12,131000.0
2007-10-18 09:30:00,33.18,33.38,33.07,33.37,62000.0,33.18,33.38,33.07,33.37,62000.0
2007-10-18 10:00:00,33.38,33.38,33.24,33.28,40000.0,33.38,33.38,33.24,33.28,40000.0
2007-10-18 10:30:00,33.28,33.4,33.27,33.32,105000.0,33.28,33.4,33.27,33.32,105000.0
2007-10-18 11:00:00,33.29,33.48,33.29,33.44,111400.0,33.29,33.48,33.29,33.44,111400.0
2007-10-18 11:30:00,33.45,33.72,33.45,33.59,107800.0,33.45,33.72,33.45,33.59,107800.0
2007-10-18 12:00:00,33.59,33.7,33.57,33.58,85800.0,33.59,33.7,33.57,33.58,85800.0
2007-10-18 12:30:00,33.57,33.6,33.48,33.49,42200.0,33.57,33.6,33.48,33.49,42200.0
2007-10-18 13:00:00,33.49,33.51,33.41,33.49,84600.0,33.49,33.51,33.41,33.49,84600.0
2007-10-18 13:30:00,33.49,33.51,33.4,33.45,65800.0,33.49,33.51,33.4,33.45,65800.0
2007-10-18 14:00:00,33.46,33.47,33.41,33.43,65200.0,33.46,33.47,33.41,33.43,65200.0
2007-10-18 14:30:00,33.42,33.45,33.39,33.44,32600.0,33.42,33.45,33.39,33.44,32600.0
2007-10-18 15:00:00,33.45,33.47,33.44,33.45,41800.0,33.45,33.47,33.44,33.45,41800.0
2007-10-18 15:30:00,33.45,33.45,33.24,33.32,308800.0,33.45,33.45,33.24,33.32,308800.0
2007-10-19 09:30:00,32.99,33.0,32.6,32.75,547400.0,32.99,33.0,32.6,32.75,547400.0
2007-10-19 10:00:00,32.74,33.18,32.71,33.17,114000.0,32.74,33.18,32.71,33.17,114000.0
2007-10-19 10:30:00,33.18,33.2,32.85,32.9,74000.0,33.18,33.2,32.85,32.9,74000.0
2007-10-19 11:00:00,32.88,33.15,32.88,33.15,82800.0,32.88,33.15,32.88,33.15,82800.0
2007-10-19 11:30:00,33.13,33.24,33.04,33.15,71000.0,33.13,33.24,33.04,33.15,71000.0
2007-10-19 12:00:00,33.14,33.14,32.97,33.06,67000.0,33.14,33.14,32.97,33.06,67000.0
2007-10-19 12:30:00,33.05,33.1,32.98,32.99,48600.0,33.05,33.1,32.98,32.99,48600.0
2007-10-19 13:00:00,33.01,33.06,32.87,32.87,69200.0,33.01,33.06,32.87,32.87,69200.0
2007-10-19 13:30:00,32.89,32.99,32.87,32.88,74600.0,32.89,32.99,32.87,32.88,74600.0
2007-10-19 14:00:00,32.88,32.89,32.77,32.81,74400.0,32.88,32.89,32.77,32.81,74400.0
2007-10-19 14:30:00,32.81,32.85,32.75,32.79,81200.0,32.81,32.85,32.75,32.79,81200.0
2007-10-19 15:00:00,32.79,32.85,32.7,32.77,86800.0,32.79,32.85,32.7,32.77,86800.0
2007-10-19 15:30:00,32.74,32.99,32.71,32.88,179600.0,32.74,32.99,32.71,32.88,179600.0
2007-10-22 09:30:00,32.68,32.85,32.59,32.83,55600.0,32.68,32.85,32.59,32.83,55600.0
2007-10-22 10:00:00,32.82,32.83,32.47,32.49,154800.0,32.82,32.83,32.47,32.49,154800.0
2007-10-22 10:30:00,32.5,32.52,32.21,32.3,88000.0,32.5,32.52,32.21,32.3,88000.0
2007-10-22 11:00:00,32.32,32.52,32.32,32.49,62200.0,32.32,32.52,32.32,32.49,62200.0
2007-10-22 11:30:00,32.48,32.55,32.42,32.46,61600.0,32.48,32.55,32.42,32.46,61600.0
2007-10-22 12:00:00,32.45,32.51,32.43,32.51,35600.0,32.45,32.51,32.43,32.51,35600.0
2007-10-22 12:30:00,32.5,32.53,32.47,32.51,41400.0,32.5,32.53,32.47,32.51,41400.0
2007-10-22 13:00:00,32.51,32.58,32.5,32.55,37200.0,32.51,32.58,32.5,32.55,37200.0
2007-10-22 13:30:00,32.54,32.65,32.54,32.62,20000.0,32.54,32.65,32.54,32.62,20000.0
2007-10-22 14:00:00,32.63,32.76,32.6,32.62,48200.0,32.63,32.76,32.6,32.62,48200.0
2007-10-22 14:30:00,32.61,32.63,32.5,32.54,47600.0,32.61,32.63,32.5,32.54,47600.0
2007-10-22 15:00:00,32.52,32.54,32.4,32.46,103200.0,32.52,32.54,32.4,32.46,103200.0
2007-10-22 15:30:00,32.47,32.66,32.47,32.6,117000.0,32.47,32.66,32.47,32.6,117000.0
2007-10-23 09:30:00,32.5,33.07,32.49,32.85,55600.0,32.5,33.07,32.49,32.85,55600.0
2007-10-23 10:00:00,32.85,32.86,32.77,32.83,81400.0,32.85,32.86,32.77,32.83,81400.0
2007-10-23 10:30:00,32.83,32.83,32.79,32.8,31000.0,32.83,32.83,32.79,32.8,31000.0
2007-10-23 11:00:00,32.8,32.84,32.67,32.68,106400.0,32.8,32.84,32.67,32.68,106400.0
2007-10-23 11:30:00,32.69,32.71,32.49,32.54,43200.0,32.69,32.71,32.49,32.54,43200.0
2007-10-23 12:00:00,32.55,32.84,32.55,32.84,28600.0,32.55,32.84,32.55,32.84,28600.0
2007-10-23 12:30:00,32.84,32.84,32.58,32.7,59800.0,32.84,32.84,32.58,32.7,59800.0
2007-10-23 13:00:00,32.68,32.68,32.62,32.64,18400.0,32.68,32.68,32.62,32.64,18400.0
2007-10-23 13:30:00,32.64,32.76,32.64,32.76,33400.0,32.64,32.76,32.64,32.76,33400.0
2007-10-23 14:00:00,32.74,32.84,32.72,32.72,48400.0,32.74,32.84,32.72,32.72,48400.0
2007-10-23 14:30:00,32.74,32.83,32.72,32.81,34000.0,32.74,32.83,32.72,32.81,34000.0
2007-10-23 15:00:00,32.79,32.91,32.74,32.88,42600.0,32.79,32.91,32.74,32.88,42600.0
2007-10-23 15:30:00,32.87,32.99,32.83,32.96,61200.0,32.87,32.99,32.83,32.96,61200.0
2007-10-24 09:30:00,32.96,33.25,32.96,33.15,108600.0,32.96,33.25,32.96,33.15,108600.0
2007-10-24 10:00:00,33.13,33.15,32.89,32.89,59600.0,33.13,33.15,32.89,32.89,59600.0
2007-10-24 10:30:00,32.9,32.9,32.57,32.72,175200.0,32.9,32.9,32.57,32.72,175200.0
2007-10-24 11:00:00,32.74,32.75,32.6,32.68,67000.0,32.74,32.75,32.6,32.68,67000.0
2007-10-24 11:30:00,32.69,32.69,32.46,32.46,75000.0,32.69,32.69,32.46,32.46,75000.0
2007-10-24 12:00:00,32.47,32.51,32.41,32.43,113400.0,32.47,32.51,32.41,32.43,113400.0
2007-10-24 12:30:00,32.43,32.49,32.4,32.45,82800.0,32.43,32.49,32.4,32.45,82800.0
2007-10-24 13:00:00,32.45,32.54,32.44,32.5,110400.0,32.45,32.54,32.44,32.5,110400.0
2007-10-24 13:30:00,32.49,32.52,32.46,32.49,28200.0,32.49,32.52,32.46,32.49,28200.0
2007-10-24 14:00:00,32.49,32.52,32.42,32.49,94800.0,32.49,32.52,32.42,32.49,94800.0
2007-10-24 14:30:00,32.49,32.62,32.49,32.62,78400.0,32.49,32.62,32.49,32.62,78400.0
2007-10-24 15:00:00,32.62,32.63,32.51,32.6,91600.0,32.62,32.63,32.51,32.6,91600.0
2007-10-24 15:30:00,32.6,32.76,32.54,32.67,174400.0,32.6,32.76,32.54,32.67,174400.0
2007-10-25 09:30:00,32.65,32.87,32.65,32.85,45000.0,32.65,32.87,32.65,32.85,45000.0
2007-10-25 10:00:00,32.87,32.99,32.81,32.87,43200.0,32.87,32.99,32.81,32.87,43200.0
2007-10-25 10:30:00,32.9,33.04,32.88,33.02,30600.0,32.9,33.04,32.88,33.02,30600.0
2007-10-25 11:00:00,33.02,33.12,32.98,33.02,33000.0,33.02,33.12,32.98,33.02,33000.0
2007-10-25 11:30:00,32.99,33.02,32.87,32.92,30000.0,32.99,33.02,32.87,32.92,30000.0
2007-10-25 12:00:00,32.86,33.07,32.83,33.02,31600.0,32.86,33.07,32.83,33.02,31600.0
2007-10-25 12:30:00,33.02,33.02,32.91,33.01,42800.0,33.02,33.02,32.91,33.01,42800.0
2007-10-25 13:00:00,33.0,33.01,32.82,32.83,26600.0,33.0,33.01,32.82,32.83,26600.0
2007-10-25 13:30:00,32.87,32.93,32.87,32.89,19200.0,32.87,32.93,32.87,32.89,19200.0
2007-10-25 14:00:00,32.89,32.98,32.84,32.98,41000.0,32.89,32.98,32.84,32.98,41000.0
2007-10-25 14:30:00,32.98,33.08,32.85,33.06,60800.0,32.98,33.08,32.85,33.06,60800.0
2007-10-25 15:00:00,33.09,33.09,32.9,33.05,129000.0,33.09,33.09,32.9,33.05,129000.0
2007-10-25 15:30:00,33.04,33.1,32.96,33.0,52600.0,33.04,33.1,32.96,33.0,52600.0
2007-10-26 09:30:00,33.1,33.1,32.59,32.59,116600.0,33.1,33.1,32.59,32.59,116600.0
2007-10-26 10:00:00,32.57,32.6,32.26,32.6,134800.0,32.57,32.6,32.26,32.6,134800.0
2007-10-26 10:30:00,32.61,32.74,32.38,32.42,74000.0,32.61,32.74,32.38,32.42,74000.0
2007-10-26 11:00:00,32.42,32.74,32.42,32.45,169000.0,32.42,32.74,32.42,32.45,169000.0
2007-10-26 11:30:00,32.44,32.48,32.12,32.12,163200.0,32.44,32.48,32.12,32.12,163200.0
2007-10-26 12:00:00,32.12,32.21,32.04,32.13,106800.0,32.12,32.21,32.04,32.13,106800.0
2007-10-26 12:30:00,32.13,32.22,32.13,32.17,54200.0,32.13,32.22,32.13,32.17,54200.0
2007-10-26 13:00:00,32.18,32.18,32.09,32.12,92200.0,32.18,32.18,32.09,32.12,92200.0
2007-10-26 13:30:00,32.13,32.34,32.11,32.18,89000.0,32.13,32.34,32.11,32.18,89000.0
2007-10-26 14:00:00,32.18,32.18,32.09,32.09,70800.0,32.18,32.18,32.09,32.09,70800.0
2007-10-26 14:30:00,32.09,32.1,32.04,32.06,66400.0,32.09,32.1,32.04,32.06,66400.0
2007-10-26 15:00:00,32.07,32.07,32.01,32.06,88000.0,32.07,32.07,32.01,32.06,88000.0
2007-10-26 15:30:00,32.06,32.15,32.01,32.14,292400.0,32.06,32.15,32.01,32.14,292400.0
2007-10-29 09:30:00,32.16,32.33,32.01,32.19,104400.0,32.16,32.33,32.01,32.19,104400.0
2007-10-29 10:00:00,32.23,32.24,31.81,31.91,131200.0,32.23,32.24,31.81,31.91,131200.0
2007-10-29 10:30:00,31.91,32.07,31.79,31.85,202400.0,31.91,32.07,31.79,31.85,202400.0
2007-10-29 11:00:00,31.85,31.93,31.84,31.86,65200.0,31.85,31.93,31.84,31.86,65200.0
2007-10-29 11:30:00,31.86,31.93,31.86,31.91,47000.0,31.86,31.93,31.86,31.91,47000.0
2007-10-29 12:00:00,31.93,31.95,31.89,31.9,60600.0,31.93,31.95,31.89,31.9,60600.0
2007-10-29 12:30:00,31.9,31.95,31.89,31.91,60400.0,31.9,31.95,31.89,31.91,60400.0
2007-10-29 13:00:00,31.91,31.95,31.83,31.93,71000.0,31.91,31.95,31.83,31.93,71000.0
2007-10-29 13:30:00,31.93,31.98,31.91,31.91,76200.0,31.93,31.98,31.91,31.91,76200.0
2007-10-29 14:00:00,31.92,31.93,31.87,31.88,24400.0,31.92,31.93,31.87,31.88,24400.0
2007-10-29 14:30:00,31.9,31.94,31.86,31.92,48800.0,31.9,31.94,31.86,31.92,48800.0
2007-10-29 15:00:00,31.92,31.98,31.82,31.93,96200.0,31.92,31.98,31.82,31.93,96200.0
2007-10-29 15:30:00,31.93,32.11,31.93,32.04,141800.0,31.93,32.11,31.93,32.04,141800.0
2007-10-30 09:30:00,32.07,32.07,31.81,31.85,54800.0,32.07,32.07,31.81,31.85,54800.0
2007-10-30 10:00:00,31.85,31.98,31.83,31.91,54600.0,31.85,31.98,31.83,31.91,54600.0
2007-10-30 10:30:00,31.91,31.92,31.83,31.84,37200.0,31.91,31.92,31.83,31.84,37200.0
2007-10-30 11:00:00,31.84,31.93,31.84,31.86,81800.0,31.84,31.93,31.84,31.86,81800.0
2007-10-30 11:30:00,31.86,31.91,31.77,31.8,74800.0,31.86,31.91,31.77,31.8,74800.0
2007-10-30 12:00:00,31.8,31.9,31.8,31.87,39000.0,31.8,31.9,31.8,31.87,39000.0
2007-10-30 12:30:00,31.88,31.9,31.88,31.89,37800.0,31.88,31.9,31.88,31.89,37800.0
2007-10-30 13:00:00,31.88,31.89,31.77,31.88,54200.0,31.88,31.89,31.77,31.88,54200.0
2007-10-30 13:30:00,31.88,31.9,31.84,31.86,46200.0,31.88,31.9,31.84,31.86,46200.0
2007-10-30 14:00:00,31.86,31.98,31.86,31.97,54400.0,31.86,31.98,31.86,31.97,54400.0
2007-10-30 14:30:00,31.96,31.97,31.85,31.86,59000.0,31.96,31.97,31.85,31.86,59000.0
2007-10-30 15:00:00,31.87,31.93,31.86,31.9,60200.0,31.87,31.93,31.86,31.9,60200.0
2007-10-30 15:30:00,31.9,31.91,31.85,31.88,69400.0,31.9,31.91,31.85,31.88,69400.0
2007-10-31 09:30:00,32.05,32.4,31.98,32.33,237000.0,32.05,32.4,31.98,32.33,237000.0
2007-10-31 10:00:00,32.29,32.32,32.03,32.03,79600.0,32.29,32.32,32.03,32.03,79600.0
2007-10-31 10:30:00,32.02,32.02,31.91,31.91,72200.0,32.02,32.02,31.91,31.91,72200.0
2007-10-31 11:00:00,31.9,32.06,31.88,32.06,58600.0,31.9,32.06,31.88,32.06,58600.0
2007-10-31 11:30:00,32.08,32.16,32.08,32.16,41600.0,32.08,32.16,32.08,32.16,41600.0
2007-10-31 12:00:00,32.15,32.19,31.99,32.0,48800.0,32.15,32.19,31.99,32.0,48800.0
2007-10-31 12:30:00,32.0,32.15,32.0,32.13,28000.0,32.0,32.15,32.0,32.13,28000.0
2007-10-31 13:00:00,32.15,32.15,32.13,32.13,15200.0,32.15,32.15,32.13,32.13,15200.0
2007-10-31 13:30:00,32.14,32.15,32.08,32.09,19200.0,32.14,32.15,32.08,32.09,19200.0
2007-10-31 14:00:00,32.08,32.33,32.08,32.24,55200.0,32.08,32.33,32.08,32.24,55200.0
2007-10-31 14:30:00,32.24,32.3,32.1,32.18,58400.0,32.24,32.3,32.1,32.18,58400.0
2007-10-31 15:00:00,32.17,32.27,32.1,32.23,87400.0,32.17,32.27,32.1,32.23,87400.0
2007-10-31 15:30:00,32.24,32.51,32.2,32.48,148600.0,32.24,32.51,32.2,32.48,148600.0
2007-11-01 09:30:00,32.59,32.7,32.29,32.54,50800.0,32.59,32.7,32.29,32.54,50800.0
2007-11-01 10:00:00,32.51,32.63,32.4,32.63,73200.0,32.51,32.63,32.4,32.63,73200.0
2007-11-01 10:30:00,32.64,32.85,32.64,32.77,92400.0,32.64,32.85,32.64,32.77,92400.0
2007-11-01 11:00:00,32.77,32.95,32.73,32.85,75200.0,32.77,32.95,32.73,32.85,75200.0
2007-11-01 11:30:00,32.83,32.9,32.74,32.74,70600.0,32.83,32.9,32.74,32.74,70600.0
2007-11-01 12:00:00,32.74,32.89,32.73,32.73,71400.0,32.74,32.89,32.73,32.73,71400.0
2007-11-01 12:30:00,32.72,32.86,32.67,32.77,86400.0,32.72,32.86,32.67,32.77,86400.0
2007-11-01 13:00:00,32.76,32.84,32.68,32.79,111200.0,32.76,32.84,32.68,32.79,111200.0
2007-11-01 13:30:00,32.77,32.83,32.54,32.63,76800.0,32.77,32.83,32.54,32.63,76800.0
2007-11-01 14:00:00,32.63,32.85,32.48,32.68,68400.0,32.63,32.85,32.48,32.68,68400.0
2007-11-01 14:30:00,32.69,32.75,32.58,32.74,59800.0,32.69,32.75,32.58,32.74,59800.0
2007-11-01 15:00:00,32.72,32.83,32.51,32.51,96200.0,32.72,32.83,32.51,32.51,96200.0
2007-11-01 15:30:00,32.52,32.77,32.26,32.71,177600.0,32.52,32.77,32.26,32.71,177600.0
2007-11-02 09:30:00,30.0,30.73,30.0,30.2,2748000.0,30.0,30.73,30.0,30.2,2748000.0
2007-11-02 10:00:00,30.21,30.3,29.38,29.84,1291800.0,30.21,30.3,29.38,29.84,1291800.0
2007-11-02 10:30:00,29.82,30.03,29.53,29.63,759400.0,29.82,30.03,29.53,29.63,759400.0
2007-11-02 11:00:00,29.64,29.74,29.53,29.53,286000.0,29.64,29.74,29.53,29.53,286000.0
2007-11-02 11:30:00,29.53,29.71,29.47,29.66,468600.0,29.53,29.71,29.47,29.66,468600.0
2007-11-02 12:00:00,29.65,29.86,29.6,29.68,299600.0,29.65,29.86,29.6,29.68,299600.0
2007-11-02 12:30:00,29.67,29.7,29.5,29.53,248800.0,29.67,29.7,29.5,29.53,248800.0
2007-11-02 13:00:00,29.5,29.68,29.3,29.43,362000.0,29.5,29.68,29.3,29.43,362000.0
2007-11-02 13:30:00,29.43,29.68,29.35,29.64,298600.0,29.43,29.68,29.35,29.64,298600.0
2007-11-02 14:00:00,29.68,29.99,29.5,29.5,544600.0,29.68,29.99,29.5,29.5,544600.0
2007-11-02 14:30:00,29.5,29.58,29.07,29.11,343200.0,29.5,29.58,29.07,29.11,343200.0
2007-11-02 15:00:00,29.09,29.35,29.09,29.32,376400.0,29.09,29.35,29.09,29.32,376400.0
2007-11-02 15:30:00,29.32,31.23,29.21,29.78,625600.0,29.32,31.23,29.21,29.78,625600.0
2007-11-05 09:30:00,29.21,29.46,28.98,29.38,380000.0,29.21,29.46,28.98,29.38,380000.0
2007-11-05 10:00:00,29.37,29.53,29.35,29.43,245800.0,29.37,29.53,29.35,29.43,245800.0
2007-11-05 10:30:00,29.44,29.57,29.43,29.56,179200.0,29.44,29.57,29.43,29.56,179200.0
2007-11-05 11:00:00,29.56,29.73,29.25,29.29,299800.0,29.56,29.73,29.25,29.29,299800.0
2007-11-05 11:30:00,29.25,29.5,29.25,29.5,228800.0,29.25,29.5,29.25,29.5,228800.0
2007-11-05 12:00:00,29.5,29.53,29.48,29.5,83000.0,29.5,29.53,29.48,29.5,83000.0
2007-11-05 12:30:00,29.49,29.49,29.25,29.25,106400.0,29.49,29.49,29.25,29.25,106400.0
2007-11-05 13:00:00,29.26,29.3,29.08,29.24,91600.0,29.26,29.3,29.08,29.24,91600.0
2007-11-05 13:30:00,29.24,29.29,29.09,29.13,85600.0,29.24,29.29,29.09,29.13,85600.0
2007-11-05 14:00:00,29.14,29.21,28.96,29.01,175200.0,29.14,29.21,28.96,29.01,175200.0
2007-11-05 14:30:00,29.0,29.04,28.88,29.02,208200.0,29.0,29.04,28.88,29.02,208200.0
2007-11-05 15:00:00,29.01,29.38,28.99,29.18,223200.0,29.01,29.38,28.99,29.18,223200.0
2007-11-05 15:30:00,29.19,29.2,28.99,29.17,244400.0,29.19,29.2,28.99,29.17,244400.0
2007-11-06 09:30:00,29.0,29.27,29.0,29.1,125200.0,29.0,29.27,29.0,29.1,125200.0
2007-11-06 10:00:00,29.08,29.1,28.95,29.02,105000.0,29.08,29.1,28.95,29.02,105000.0
2007-11-06 10:30:00,29.02,29.02,28.75,28.89,219400.0,29.02,29.02,28.75,28.89,219400.0
2007-11-06 11:00:00,28.89,28.96,28.61,28.66,258400.0,28.89,28.96,28.61,28.66,258400.0
2007-11-06 11:30:00,28.67,28.91,28.6,28.87,205600.0,28.67,28.91,28.6,28.87,205600.0
2007-11-06 12:00:00,28.86,28.9,28.85,28.85,104000.0,28.86,28.9,28.85,28.85,104000.0
2007-11-06 12:30:00,28.86,28.91,28.84,28.89,53800.0,28.86,28.91,28.84,28.89,53800.0
2007-11-06 13:00:00,28.9,29.27,28.89,29.21,230600.0,28.9,29.27,28.89,29.21,230600.0
2007-11-06 13:30:00,29.22,29.59,29.22,29.35,206000.0,29.22,29.59,29.22,29.35,206000.0
2007-11-06 14:00:00,29.33,29.63,29.29,29.61,177600.0,29.33,29.63,29.29,29.61,177600.0
2007-11-06 14:30:00,29.62,29.8,29.59,29.77,168800.0,29.62,29.8,29.59,29.77,168800.0
2007-11-06 15:00:00,29.78,30.02,29.78,30.02,195800.0,29.78,30.02,29.78,30.02,195800.0
2007-11-06 15:30:00,30.02,30.02,29.73,29.95,266200.0,30.02,30.02,29.73,29.95,266200.0
2007-11-07 09:30:00,29.4,30.12,29.4,30.11,144400.0,29.4,30.12,29.4,30.11,144400.0
2007-11-07 10:00:00,30.09,30.32,29.98,30.21,172000.0,30.09,30.32,29.98,30.21,172000.0
2007-11-07 10:30:00,30.2,30.2,29.48,29.57,105400.0,30.2,30.2,29.48,29.57,105400.0
2007-11-07 11:00:00,29.56,29.63,29.46,29.52,69200.0,29.56,29.63,29.46,29.52,69200.0
2007-11-07 11:30:00,29.5,29.6,29.45,29.47,67000.0,29.5,29.6,29.45,29.47,67000.0
2007-11-07 12:00:00,29.48,29.5,29.38,29.41,68400.0,29.48,29.5,29.38,29.41,68400.0
2007-11-07 12:30:00,29.41,29.41,29.22,29.25,92600.0,29.41,29.41,29.22,29.25,92600.0
2007-11-07 13:00:00,29.25,29.27,29.15,29.15,79400.0,29.25,29.27,29.15,29.15,79400.0
2007-11-07 13:30:00,29.14,29.24,29.13,29.16,90800.0,29.14,29.24,29.13,29.16,90800.0
2007-11-07 14:00:00,29.16,29.36,29.15,29.27,181200.0,29.16,29.36,29.15,29.27,181200.0
2007-11-07 14:30:00,29.27,29.52,29.27,29.52,168600.0,29.27,29.52,29.27,29.52,168600.0
2007-11-07 15:00:00,29.49,29.56,29.41,29.47,151600.0,29.49,29.56,29.41,29.47,151600.0
2007-11-07 15:30:00,29.47,29.53,29.41,29.53,280400.0,29.47,29.53,29.41,29.53,280400.0
2007-11-08 09:30:00,29.43,29.73,29.35,29.63,235000.0,29.43,29.73,29.35,29.63,235000.0
2007-11-08 10:00:00,29.67,29.68,29.42,29.42,130800.0,29.67,29.68,29.42,29.42,130800.0
2007-11-08 10:30:00,29.42,29.67,29.39,29.65,170600.0,29.42,29.67,29.39,29.65,170600.0
2007-11-08 11:00:00,29.66,29.79,29.58,29.67,114200.0,29.66,29.79,29.58,29.67,114200.0
2007-11-08 11:30:00,29.65,29.68,29.5,29.63,153000.0,29.65,29.68,29.5,29.63,153000.0
2007-11-08 12:00:00,29.62,29.71,29.48,29.48,105400.0,29.62,29.71,29.48,29.48,105400.0
2007-11-08 12:30:00,29.48,29.71,29.48,29.64,163000.0,29.48,29.71,29.48,29.64,163000.0
2007-11-08 13:00:00,29.63,29.65,29.43,29.61,107000.0,29.63,29.65,29.43,29.61,107000.0
2007-11-08 13:30:00,29.59,29.73,29.55,29.7,130600.0,29.59,29.73,29.55,29.7,130600.0
2007-11-08 14:00:00,29.7,29.79,29.67,29.72,128200.0,29.7,29.79,29.67,29.72,128200.0
2007-11-08 14:30:00,29.72,29.93,29.59,29.93,229800.0,29.72,29.93,29.59,29.93,229800.0
2007-11-08 15:00:00,29.96,30.11,29.88,30.06,140600.0,29.96,30.11,29.88,30.06,140600.0
2007-11-08 15:30:00,30.1,30.42,30.06,30.13,394400.0,30.1,30.42,30.06,30.13,394400.0
2007-11-09 09:30:00,30.16,30.16,29.68,29.73,92400.0,30.16,30.16,29.68,29.73,92400.0
2007-11-09 10:00:00,29.65,29.68,29.49,29.5,95800.0,29.65,29.68,29.49,29.5,95800.0
2007-11-09 10:30:00,29.49,29.59,29.49,29.53,114000.0,29.49,29.59,29.49,29.53,114000.0
2007-11-09 11:00:00,29.56,29.65,29.5,29.63,62600.0,29.56,29.65,29.5,29.63,62600.0
2007-11-09 11:30:00,29.63,29.66,29.5,29.61,54800.0,29.63,29.66,29.5,29.61,54800.0
2007-11-09 12:00:00,29.63,29.7,29.53,29.63,102000.0,29.63,29.7,29.53,29.63,102000.0
2007-11-09 12:30:00,29.65,29.7,29.61,29.67,202400.0,29.65,29.7,29.61,29.67,202400.0
2007-11-09 13:00:00,29.68,29.79,29.64,29.71,61200.0,29.68,29.79,29.64,29.71,61200.0
2007-11-09 13:30:00,29.7,29.73,29.68,29.71,54200.0,29.7,29.73,29.68,29.71,54200.0
2007-11-09 14:00:00,29.71,29.85,29.71,29.83,58600.0,29.71,29.85,29.71,29.83,58600.0
2007-11-09 14:30:00,29.81,29.83,29.79,29.8,87400.0,29.81,29.83,29.79,29.8,87400.0
2007-11-09 15:00:00,29.81,29.85,29.8,29.85,91000.0,29.81,29.85,29.8,29.85,91000.0
2007-11-09 15:30:00,29.84,29.97,29.8,29.93,284800.0,29.84,29.97,29.8,29.93,284800.0
2007-11-12 09:30:00,29.78,30.02,29.78,29.95,64600.0,29.78,30.02,29.78,29.95,64600.0
2007-11-12 10:00:00,29.93,29.98,29.86,29.93,66000.0,29.93,29.98,29.86,29.93,66000.0
2007-11-12 10:30:00,29.95,30.03,29.93,29.99,36800.0,29.95,30.03,29.93,29.99,36800.0
2007-11-12 11:00:00,30.0,30.08,29.99,30.07,64400.0,30.0,30.08,29.99,30.07,64400.0
2007-11-12 11:30:00,30.08,30.08,29.75,29.75,150400.0,30.08,30.08,29.75,29.75,150400.0
2007-11-12 12:00:00,29.75,29.81,29.69,29.8,107200.0,29.75,29.81,29.69,29.8,107200.0
2007-11-12 12:30:00,29.81,29.81,29.59,29.59,112600.0,29.81,29.81,29.59,29.59,112600.0
2007-11-12 13:00:00,29.6,29.66,29.55,29.61,54200.0,29.6,29.66,29.55,29.61,54200.0
2007-11-12 13:30:00,29.63,29.71,29.61,29.64,277000.0,29.63,29.71,29.61,29.64,277000.0
2007-11-12 14:00:00,29.63,29.64,29.58,29.61,132000.0,29.63,29.64,29.58,29.61,132000.0
2007-11-12 14:30:00,29.62,29.64,29.59,29.63,120800.0,29.62,29.64,29.59,29.63,120800.0
2007-11-12 15:00:00,29.62,29.64,29.57,29.59,166400.0,29.62,29.64,29.57,29.59,166400.0
2007-11-12 15:30:00,29.6,29.62,29.48,29.52,205600.0,29.6,29.62,29.48,29.52,205600.0
2007-11-13 09:30:00,30.04,30.04,29.36,29.48,142800.0,30.04,30.04,29.36,29.48,142800.0
2007-11-13 10:00:00,29.47,29.5,29.44,29.5,61200.0,29.47,29.5,29.44,29.5,61200.0
2007-11-13 10:30:00,29.5,29.64,29.43,29.56,186000.0,29.5,29.64,29.43,29.56,186000.0
2007-11-13 11:00:00,29.55,29.55,29.31,29.32,76600.0,29.55,29.55,29.31,29.32,76600.0
2007-11-13 11:30:00,29.32,29.41,29.23,29.41,70200.0,29.32,29.41,29.23,29.41,70200.0
2007-11-13 12:00:00,29.43,29.49,29.41,29.43,95400.0,29.43,29.49,29.41,29.43,95400.0
2007-11-13 12:30:00,29.42,29.43,29.24,29.28,64600.0,29.42,29.43,29.24,29.28,64600.0
2007-11-13 13:00:00,29.28,29.32,29.22,29.25,89000.0,29.28,29.32,29.22,29.25,89000.0
2007-11-13 13:30:00,29.26,29.27,29.15,29.18,81400.0,29.26,29.27,29.15,29.18,81400.0
2007-11-13 14:00:00,29.17,29.31,29.06,29.11,167000.0,29.17,29.31,29.06,29.11,167000.0
2007-11-13 14:30:00,29.1,29.16,29.07,29.16,350800.0,29.1,29.16,29.07,29.16,350800.0
2007-11-13 15:00:00,29.16,29.25,29.06,29.08,143000.0,29.16,29.25,29.06,29.08,143000.0
2007-11-13 15:30:00,29.08,29.52,29.08,29.52,309200.0,29.08,29.52,29.08,29.52,309200.0
2007-11-14 09:30:00,29.94,29.94,29.66,29.83,394600.0,29.94,29.94,29.66,29.83,394600.0
2007-11-14 10:00:00,29.83,29.83,29.63,29.7,149600.0,29.83,29.83,29.63,29.7,149600.0
2007-11-14 10:30:00,29.71,29.75,29.55,29.55,113800.0,29.71,29.75,29.55,29.55,113800.0
2007-11-14 11:00:00,29.57,29.57,29.4,29.52,111200.0,29.57,29.57,29.4,29.52,111200.0
2007-11-14 11:30:00,29.5,29.61,29.5,29.6,58600.0,29.5,29.61,29.5,29.6,58600.0
2007-11-14 12:00:00,29.6,29.6,29.53,29.56,59800.0,29.6,29.6,29.53,29.56,59800.0
2007-11-14 12:30:00,29.57,29.59,29.5,29.58,85200.0,29.57,29.59,29.5,29.58,85200.0
2007-11-14 13:00:00,29.58,29.6,29.54,29.55,57000.0,29.58,29.6,29.54,29.55,57000.0
2007-11-14 13:30:00,29.54,29.59,29.44,29.56,163600.0,29.54,29.59,29.44,29.56,163600.0
2007-11-14 14:00:00,29.55,29.59,29.43,29.58,62400.0,29.55,29.59,29.43,29.58,62400.0
2007-11-14 14:30:00,29.58,29.65,29.55,29.59,67200.0,29.58,29.65,29.55,29.59,67200.0
2007-11-14 15:00:00,29.57,29.63,29.54,29.62,152400.0,29.57,29.63,29.54,29.62,152400.0
2007-11-14 15:30:00,29.62,29.79,29.59,29.64,190200.0,29.62,29.79,29.59,29.64,190200.0
2007-11-15 09:30:00,29.64,29.81,29.5,29.55,46400.0,29.64,29.81,29.5,29.55,46400.0
2007-11-15 10:00:00,29.52,29.78,29.5,29.56,71000.0,29.52,29.78,29.5,29.56,71000.0
2007-11-15 10:30:00,29.56,29.67,29.55,29.66,81000.0,29.56,29.67,29.55,29.66,81000.0
2007-11-15 11:00:00,29.64,29.66,29.57,29.63,54800.0,29.64,29.66,29.57,29.63,54800.0
2007-11-15 11:30:00,29.63,29.63,29.5,29.55,40400.0,29.63,29.63,29.5,29.55,40400.0
2007-11-15 12:00:00,29.55,29.6,29.45,29.54,61600.0,29.55,29.6,29.45,29.54,61600.0
2007-11-15 12:30:00,29.53,29.53,29.35,29.43,92000.0,29.53,29.53,29.35,29.43,92000.0
2007-11-15 13:00:00,29.44,29.45,29.34,29.39,79000.0,29.44,29.45,29.34,29.39,79000.0
2007-11-15 13:30:00,29.39,29.48,29.36,29.39,116200.0,29.39,29.48,29.36,29.39,116200.0
2007-11-15 14:00:00,29.39,29.43,29.29,29.41,84000.0,29.39,29.43,29.29,29.41,84000.0
2007-11-15 14:30:00,29.41,29.42,29.03,29.1,264600.0,29.41,29.42,29.03,29.1,264600.0
2007-11-15 15:00:00,29.1,29.36,29.1,29.28,111800.0,29.1,29.36,29.1,29.28,111800.0
2007-11-15 15:30:00,29.29,29.29,28.96,29.17,142600.0,29.29,29.29,28.96,29.17,142600.0
2007-11-16 09:30:00,29.43,29.43,29.23,29.39,136000.0,29.43,29.43,29.23,29.39,136000.0
2007-11-16 10:00:00,29.38,29.51,29.27,29.27,120800.0,29.38,29.51,29.27,29.27,120800.0
2007-11-16 10:30:00,29.28,29.41,29.27,29.3,162800.0,29.28,29.41,29.27,29.3,162800.0
2007-11-16 11:00:00,29.31,29.41,29.25,29.3,68400.0,29.31,29.41,29.25,29.3,68400.0
2007-11-16 11:30:00,29.29,29.55,29.25,29.38,176600.0,29.29,29.55,29.25,29.38,176600.0
2007-11-16 12:00:00,29.38,29.66,29.35,29.61,93200.0,29.38,29.66,29.35,29.61,93200.0
2007-11-16 12:30:00,29.61,29.9,29.59,29.85,188400.0,29.61,29.9,29.59,29.85,188400.0
2007-11-16 13:00:00,29.85,29.87,29.67,29.67,40800.0,29.85,29.87,29.67,29.67,40800.0
2007-11-16 13:30:00,29.68,29.85,29.31,29.76,33000.0,29.68,29.85,29.31,29.76,33000.0
2007-11-16 14:00:00,29.77,29.8,29.65,29.8,43800.0,29.77,29.8,29.65,29.8,43800.0
2007-11-16 14:30:00,29.78,29.8,29.55,29.61,37800.0,29.78,29.8,29.55,29.61,37800.0
2007-11-16 15:00:00,29.62,29.78,29.56,29.59,42800.0,29.62,29.78,29.56,29.59,42800.0
2007-11-16 15:30:00,29.59,29.9,29.57,29.79,95600.0,29.59,29.9,29.57,29.79,95600.0
2007-11-19 09:30:00,29.96,29.96,29.58,29.62,152000.0,29.96,29.96,29.58,29.62,152000.0
2007-11-19 10:00:00,29.63,29.66,29.49,29.54,102800.0,29.63,29.66,29.49,29.54,102800.0
2007-11-19 10:30:00,29.52,29.55,29.43,29.47,103800.0,29.52,29.55,29.43,29.47,103800.0
2007-11-19 11:00:00,29.49,29.49,29.31,29.36,72200.0,29.49,29.49,29.31,29.36,72200.0
2007-11-19 11:30:00,29.36,29.38,29.17,29.2,112600.0,29.36,29.38,29.17,29.2,112600.0
2007-11-19 12:00:00,29.19,29.19,29.12,29.14,138400.0,29.19,29.19,29.12,29.14,138400.0
2007-11-19 12:30:00,29.15,29.2,29.11,29.15,92400.0,29.15,29.2,29.11,29.15,92400.0
2007-11-19 13:00:00,29.15,29.18,29.01,29.01,127000.0,29.15,29.18,29.01,29.01,127000.0
2007-11-19 13:30:00,29.03,29.07,28.86,28.95,186800.0,29.03,29.07,28.86,28.95,186800.0
2007-11-19 14:00:00,28.96,29.03,28.86,29.0,134800.0,28.96,29.03,28.86,29.0,134800.0
2007-11-19 14:30:00,29.0,29.11,28.95,28.99,111800.0,29.0,29.11,28.95,28.99,111800.0
2007-11-19 15:00:00,29.0,29.15,28.93,29.13,1075800.0,29.0,29.15,28.93,29.13,1075800.0
2007-11-19 15:30:00,29.13,29.16,29.0,29.0,707800.0,29.13,29.16,29.0,29.0,707800.0
2007-11-20 09:30:00,28.56,29.26,28.56,29.12,390200.0,28.56,29.26,28.56,29.12,390200.0
2007-11-20 10:00:00,29.12,29.34,28.9,29.16,514000.0,29.12,29.34,28.9,29.16,514000.0
2007-11-20 10:30:00,29.16,29.38,29.09,29.13,249400.0,29.16,29.38,29.09,29.13,249400.0
2007-11-20 11:00:00,29.17,29.26,29.08,29.15,334800.0,29.17,29.26,29.08,29.15,334800.0
2007-11-20 11:30:00,29.15,29.2,29.08,29.13,286000.0,29.15,29.2,29.08,29.13,286000.0
2007-11-20 12:00:00,29.12,29.16,28.88,28.99,361400.0,29.12,29.16,28.88,28.99,361400.0
2007-11-20 12:30:00,28.99,29.09,28.98,29.0,231800.0,28.99,29.09,28.98,29.0,231800.0
2007-11-20 13:00:00,29.0,29.03,28.95,28.95,115400.0,29.0,29.03,28.95,28.95,115400.0
2007-11-20 13:30:00,28.95,29.03,28.94,28.99,68200.0,28.95,29.03,28.94,28.99,68200.0
2007-11-20 14:00:00,28.98,29.16,28.83,28.89,168200.0,28.98,29.16,28.83,28.89,168200.0
2007-11-20 14:30:00,28.91,28.95,28.71,28.74,250000.0,28.91,28.95,28.71,28.74,250000.0
2007-11-20 15:00:00,28.73,28.93,28.65,28.93,176200.0,28.73,28.93,28.65,28.93,176200.0
2007-11-20 15:30:00,28.93,29.13,28.6,29.0,577000.0,28.93,29.13,28.6,29.0,577000.0
2007-11-21 09:30:00,28.68,29.0,28.66,28.77,92400.0,28.68,29.0,28.66,28.77,92400.0
2007-11-21 10:00:00,28.8,28.99,28.75,28.96,73000.0,28.8,28.99,28.75,28.96,73000.0
2007-11-21 10:30:00,28.96,28.96,28.83,28.83,95400.0,28.96,28.96,28.83,28.83,95400.0
2007-11-21 11:00:00,28.82,28.82,28.75,28.81,125800.0,28.82,28.82,28.75,28.81,125800.0
2007-11-21 11:30:00,28.8,28.94,28.79,28.93,125600.0,28.8,28.94,28.79,28.93,125600.0
2007-11-21 12:00:00,28.93,29.02,28.85,28.9,43200.0,28.93,29.02,28.85,28.9,43200.0
2007-11-21 12:30:00,28.9,28.93,28.89,28.93,36600.0,28.9,28.93,28.89,28.93,36600.0
2007-11-21 13:00:00,28.95,29.0,28.89,28.9,32400.0,28.95,29.0,28.89,28.9,32400.0
2007-11-21 13:30:00,28.89,28.92,28.88,28.9,34200.0,28.89,28.92,28.88,28.9,34200.0
2007-11-21 14:00:00,28.93,28.93,28.88,28.91,44600.0,28.93,28.93,28.88,28.91,44600.0
2007-11-21 14:30:00,28.91,29.17,28.9,29.17,121000.0,28.91,29.17,28.9,29.17,121000.0
2007-11-21 15:00:00,29.18,29.21,28.97,28.97,101800.0,29.18,29.21,28.97,28.97,101800.0
2007-11-21 15:30:00,28.97,28.98,28.85,28.88,91200.0,28.97,28.98,28.85,28.88,91200.0
2007-11-23 09:30:00,28.96,29.11,28.95,29.05,43200.0,28.96,29.11,28.95,29.05,43200.0
2007-11-23 10:00:00,29.03,29.17,29.02,29.14,25000.0,29.03,29.17,29.02,29.14,25000.0
2007-11-23 10:30:00,29.11,29.16,29.07,29.13,48600.0,29.11,29.16,29.07,29.13,48600.0
2007-11-23 11:00:00,29.13,29.13,29.0,29.11,50200.0,29.13,29.13,29.0,29.11,50200.0
2007-11-23 11:30:00,29.12,29.17,29.1,29.11,22400.0,29.12,29.17,29.1,29.11,22400.0
2007-11-23 12:00:00,29.11,29.23,29.11,29.15,37200.0,29.11,29.23,29.11,29.15,37200.0
2007-11-23 12:30:00,29.18,29.18,29.06,29.11,59200.0,29.18,29.18,29.06,29.11,59200.0
2007-11-26 09:30:00,29.04,29.39,29.04,29.32,106400.0,29.04,29.39,29.04,29.32,106400.0
2007-11-26 10:00:00,29.32,29.33,29.27,29.29,81000.0,29.32,29.33,29.27,29.29,81000.0
2007-11-26 10:30:00,29.29,29.38,29.27,29.34,99800.0,29.29,29.38,29.27,29.34,99800.0
2007-11-26 11:00:00,29.34,29.49,29.34,29.49,41600.0,29.34,29.49,29.34,29.49,41600.0
2007-11-26 11:30:00,29.5,29.77,29.5,29.7,126000.0,29.5,29.77,29.5,29.7,126000.0
2007-11-26 12:00:00,29.71,29.86,29.69,29.83,92200.0,29.71,29.86,29.69,29.83,92200.0
2007-11-26 12:30:00,29.83,29.83,29.71,29.76,57800.0,29.83,29.83,29.71,29.76,57800.0
2007-11-26 13:00:00,29.75,29.88,29.68,29.85,209600.0,29.75,29.88,29.68,29.85,209600.0
2007-11-26 13:30:00,29.85,29.94,29.84,29.85,105000.0,29.85,29.94,29.84,29.85,105000.0
2007-11-26 14:00:00,29.85,29.95,29.81,29.88,133200.0,29.85,29.95,29.81,29.88,133200.0
2007-11-26 14:30:00,29.86,29.95,29.83,29.93,102400.0,29.86,29.95,29.83,29.93,102400.0
2007-11-26 15:00:00,29.92,29.92,29.69,29.75,352400.0,29.92,29.92,29.69,29.75,352400.0
2007-11-26 15:30:00,29.75,29.86,29.68,29.86,511600.0,29.75,29.86,29.68,29.86,511600.0
2007-11-27 09:30:00,29.86,30.0,29.63,29.94,128800.0,29.86,30.0,29.63,29.94,128800.0
2007-11-27 10:00:00,29.95,29.95,29.73,29.86,93600.0,29.95,29.95,29.73,29.86,93600.0
2007-11-27 10:30:00,29.88,29.97,29.86,29.96,178400.0,29.88,29.97,29.86,29.96,178400.0
2007-11-27 11:00:00,29.96,29.99,29.95,29.96,92000.0,29.96,29.99,29.95,29.96,92000.0
2007-11-27 11:30:00,29.96,29.98,29.93,29.93,90600.0,29.96,29.98,29.93,29.93,90600.0
2007-11-27 12:00:00,29.92,29.92,29.83,29.86,118400.0,29.92,29.92,29.83,29.86,118400.0
2007-11-27 12:30:00,29.86,29.86,29.75,29.78,115200.0,29.86,29.86,29.75,29.78,115200.0
2007-11-27 13:00:00,29.78,29.89,29.77,29.89,42600.0,29.78,29.89,29.77,29.89,42600.0
2007-11-27 13:30:00,29.89,29.89,29.75,29.75,94000.0,29.89,29.89,29.75,29.75,94000.0
2007-11-27 14:00:00,29.77,29.77,29.68,29.74,116800.0,29.77,29.77,29.68,29.74,116800.0
2007-11-27 14:30:00,29.73,29.73,29.63,29.65,165600.0,29.73,29.73,29.63,29.65,165600.0
2007-11-27 15:00:00,29.66,29.75,29.61,29.63,226400.0,29.66,29.75,29.61,29.63,226400.0
2007-11-27 15:30:00,29.63,29.75,29.62,29.7,226600.0,29.63,29.75,29.62,29.7,226600.0
2007-11-28 09:30:00,29.68,30.0,29.68,29.88,99000.0,29.68,30.0,29.68,29.88,99000.0
2007-11-28 10:00:00,29.86,29.96,29.8,29.95,115000.0,29.86,29.96,29.8,29.95,115000.0
2007-11-28 10:30:00,29.94,30.0,29.93,29.99,111600.0,29.94,30.0,29.93,29.99,111600.0
2007-11-28 11:00:00,29.99,30.0,29.88,29.93,146400.0,29.99,30.0,29.88,29.93,146400.0
2007-11-28 11:30:00,29.93,30.0,29.91,29.92,166400.0,29.93,30.0,29.91,29.92,166400.0
2007-11-28 12:00:00,29.93,30.0,29.91,30.0,97800.0,29.93,30.0,29.91,30.0,97800.0
2007-11-28 12:30:00,30.0,30.0,29.88,29.92,140600.0,30.0,30.0,29.88,29.92,140600.0
2007-11-28 13:00:00,29.92,29.93,29.9,29.92,44800.0,29.92,29.93,29.9,29.92,44800.0
2007-11-28 13:30:00,29.93,30.12,29.92,30.12,254400.0,29.93,30.12,29.92,30.12,254400.0
2007-11-28 14:00:00,30.12,30.22,30.07,30.2,138200.0,30.12,30.22,30.07,30.2,138200.0
2007-11-28 14:30:00,30.19,30.21,30.08,30.09,103400.0,30.19,30.21,30.08,30.09,103400.0
2007-11-28 15:00:00,30.07,30.15,30.05,30.15,197600.0,30.07,30.15,30.05,30.15,197600.0
2007-11-28 15:30:00,30.15,30.36,30.15,30.29,234800.0,30.15,30.36,30.15,30.29,234800.0
2007-11-29 09:30:00,30.28,30.46,30.13,30.43,38400.0,30.28,30.46,30.13,30.43,38400.0
2007-11-29 10:00:00,30.47,30.54,30.2,30.26,71800.0,30.47,30.54,30.2,30.26,71800.0
2007-11-29 10:30:00,30.27,30.34,30.25,30.28,146000.0,30.27,30.34,30.25,30.28,146000.0
2007-11-29 11:00:00,30.29,30.6,30.28,30.6,59600.0,30.29,30.6,30.28,30.6,59600.0
2007-11-29 11:30:00,30.63,30.63,30.25,30.27,95400.0,30.63,30.63,30.25,30.27,95400.0
2007-11-29 12:00:00,30.25,30.46,30.22,30.46,61800.0,30.25,30.46,30.22,30.46,61800.0
2007-11-29 12:30:00,30.46,30.49,30.36,30.46,36400.0,30.46,30.49,30.36,30.46,36400.0
2007-11-29 13:00:00,30.46,30.55,30.43,30.46,33800.0,30.46,30.55,30.43,30.46,33800.0
2007-11-29 13:30:00,30.46,30.64,30.46,30.64,70800.0,30.46,30.64,30.46,30.64,70800.0
2007-11-29 14:00:00,30.64,30.68,30.61,30.66,107000.0,30.64,30.68,30.61,30.66,107000.0
2007-11-29 14:30:00,30.66,30.75,30.65,30.73,68800.0,30.66,30.75,30.65,30.73,68800.0
2007-11-29 15:00:00,30.75,30.84,30.73,30.81,133800.0,30.75,30.84,30.73,30.81,133800.0
2007-11-29 15:30:00,30.81,31.14,30.78,31.02,362400.0,30.81,31.14,30.78,31.02,362400.0
2007-11-30 09:30:00,31.43,31.43,31.01,31.14,539600.0,31.43,31.43,31.01,31.14,539600.0
2007-11-30 10:00:00,31.13,31.15,30.96,30.97,275400.0,31.13,31.15,30.96,30.97,275400.0
2007-11-30 10:30:00,30.98,31.08,30.87,30.9,344400.0,30.98,31.08,30.87,30.9,344400.0
2007-11-30 11:00:00,30.91,31.03,30.81,30.82,161200.0,30.91,31.03,30.81,30.82,161200.0
2007-11-30 11:30:00,30.84,30.84,30.7,30.74,75200.0,30.84,30.84,30.7,30.74,75200.0
2007-11-30 12:00:00,30.74,30.85,30.69,30.74,280800.0,30.74,30.85,30.69,30.74,280800.0
2007-11-30 12:30:00,30.73,30.75,30.65,30.67,165200.0,30.73,30.75,30.65,30.67,165200.0
2007-11-30 13:00:00,30.66,30.76,30.65,30.7,176200.0,30.66,30.76,30.65,30.7,176200.0
2007-11-30 13:30:00,30.7,30.73,30.64,30.64,73800.0,30.7,30.73,30.64,30.64,73800.0
2007-11-30 14:00:00,30.64,30.71,30.58,30.69,63200.0,30.64,30.71,30.58,30.69,63200.0
2007-11-30 14:30:00,30.69,30.8,30.67,30.74,310800.0,30.69,30.8,30.67,30.74,310800.0
2007-11-30 15:00:00,30.74,30.97,30.73,30.97,243600.0,30.74,30.97,30.73,30.97,243600.0
2007-11-30 15:30:00,30.97,30.97,30.82,30.89,263800.0,30.97,30.97,30.82,30.89,263800.0
2007-12-03 09:30:00,31.18,31.18,30.76,31.0,139800.0,31.18,31.18,30.76,31.0,139800.0
2007-12-03 10:00:00,30.99,30.99,30.7,30.71,112200.0,30.99,30.99,30.7,30.71,112200.0
2007-12-03 10:30:00,30.71,30.81,30.71,30.79,114200.0,30.71,30.81,30.71,30.79,114200.0
2007-12-03 11:00:00,30.79,30.8,30.72,30.73,73400.0,30.79,30.8,30.72,30.73,73400.0
2007-12-03 11:30:00,30.73,30.81,30.73,30.78,88800.0,30.73,30.81,30.73,30.78,88800.0
2007-12-03 12:00:00,30.8,31.05,30.79,31.02,329000.0,30.8,31.05,30.79,31.02,329000.0
2007-12-03 12:30:00,31.02,31.03,30.83,31.0,105000.0,31.02,31.03,30.83,31.0,105000.0
2007-12-03 13:00:00,31.0,31.0,30.98,31.0,84000.0,31.0,31.0,30.98,31.0,84000.0
2007-12-03 13:30:00,31.0,31.0,30.96,30.97,107200.0,31.0,31.0,30.96,30.97,107200.0
2007-12-03 14:00:00,30.98,31.07,30.97,31.05,170600.0,30.98,31.07,30.97,31.05,170600.0
2007-12-03 14:30:00,31.05,31.11,30.99,31.05,141400.0,31.05,31.11,30.99,31.05,141400.0
2007-12-03 15:00:00,31.06,31.11,30.95,31.11,167800.0,31.06,31.11,30.95,31.11,167800.0
2007-12-03 15:30:00,31.11,31.13,30.94,30.95,285800.0,31.11,31.13,30.94,30.95,285800.0
2007-12-04 09:30:00,30.63,30.83,30.63,30.71,88600.0,30.63,30.83,30.63,30.71,88600.0
2007-12-04 10:00:00,30.71,30.83,30.67,30.73,131200.0,30.71,30.83,30.67,30.73,131200.0
2007-12-04 10:30:00,30.73,30.8,30.73,30.78,53600.0,30.73,30.8,30.73,30.78,53600.0
2007-12-04 11:00:00,30.78,30.87,30.78,30.83,36000.0,30.78,30.87,30.78,30.83,36000.0
2007-12-04 11:30:00,30.83,30.84,30.63,30.64,93600.0,30.83,30.84,30.63,30.64,93600.0
2007-12-04 12:00:00,30.65,30.68,30.63,30.63,59800.0,30.65,30.68,30.63,30.63,59800.0
2007-12-04 12:30:00,30.63,30.67,30.55,30.63,68800.0,30.63,30.67,30.55,30.63,68800.0
2007-12-04 13:00:00,30.63,30.66,30.54,30.55,263000.0,30.63,30.66,30.54,30.55,263000.0
2007-12-04 13:30:00,30.56,30.64,30.55,30.63,80200.0,30.56,30.64,30.55,30.63,80200.0
2007-12-04 14:00:00,30.65,30.65,30.54,30.54,73200.0,30.65,30.65,30.54,30.54,73200.0
2007-12-04 14:30:00,30.54,30.6,30.48,30.54,156600.0,30.54,30.6,30.48,30.54,156600.0
2007-12-04 15:00:00,30.54,30.55,30.48,30.5,169400.0,30.54,30.55,30.48,30.5,169400.0
2007-12-04 15:30:00,30.5,30.54,30.27,30.3,322400.0,30.5,30.54,30.27,30.3,322400.0
2007-12-05 09:30:00,30.43,30.43,30.23,30.29,107600.0,30.43,30.43,30.23,30.29,107600.0
2007-12-05 10:00:00,30.29,30.31,30.22,30.22,109800.0,30.29,30.31,30.22,30.22,109800.0
2007-12-05 10:30:00,30.22,30.22,30.04,30.04,101200.0,30.22,30.22,30.04,30.04,101200.0
2007-12-05 11:00:00,30.05,30.06,29.96,30.0,177200.0,30.05,30.06,29.96,30.0,177200.0
2007-12-05 11:30:00,29.99,30.05,29.99,30.0,131600.0,29.99,30.05,29.99,30.0,131600.0
2007-12-05 12:00:00,30.0,30.04,30.0,30.03,159600.0,30.0,30.04,30.0,30.03,159600.0
2007-12-05 12:30:00,30.04,30.04,29.97,29.97,107800.0,30.04,30.04,29.97,29.97,107800.0
2007-12-05 13:00:00,29.97,30.01,29.94,29.94,92600.0,29.97,30.01,29.94,29.94,92600.0
2007-12-05 13:30:00,29.93,29.97,29.91,29.95,81600.0,29.93,29.97,29.91,29.95,81600.0
2007-12-05 14:00:00,29.95,29.96,29.86,29.9,124400.0,29.95,29.96,29.86,29.9,124400.0
2007-12-05 14:30:00,29.9,29.9,29.78,29.8,192000.0,29.9,29.9,29.78,29.8,192000.0
2007-12-05 15:00:00,29.8,29.95,29.79,29.95,105400.0,29.8,29.95,29.79,29.95,105400.0
2007-12-05 15:30:00,29.95,30.14,29.91,29.93,345800.0,29.95,30.14,29.91,29.93,345800.0
2007-12-06 09:30:00,30.14,30.17,29.86,30.07,665600.0,30.14,30.17,29.86,30.07,665600.0
2007-12-06 10:00:00,30.08,30.14,30.05,30.1,111000.0,30.08,30.14,30.05,30.1,111000.0
2007-12-06 10:30:00,30.1,30.13,29.99,30.1,82400.0,30.1,30.13,29.99,30.1,82400.0
2007-12-06 11:00:00,30.1,30.13,30.07,30.12,101000.0,30.1,30.13,30.07,30.12,101000.0
2007-12-06 11:30:00,30.12,30.18,30.11,30.18,72400.0,30.12,30.18,30.11,30.18,72400.0
2007-12-06 12:00:00,30.18,30.29,30.17,30.29,50200.0,30.18,30.29,30.17,30.29,50200.0
2007-12-06 12:30:00,30.29,30.31,30.23,30.25,43800.0,30.29,30.31,30.23,30.25,43800.0
2007-12-06 13:00:00,30.25,30.25,30.18,30.25,212600.0,30.25,30.25,30.18,30.25,212600.0
2007-12-06 13:30:00,30.25,30.25,30.21,30.21,95400.0,30.25,30.25,30.21,30.21,95400.0
2007-12-06 14:00:00,30.21,30.3,30.18,30.23,233400.0,30.21,30.3,30.18,30.23,233400.0
2007-12-06 14:30:00,30.22,30.44,30.2,30.42,146800.0,30.22,30.44,30.2,30.42,146800.0
2007-12-06 15:00:00,30.44,30.61,30.43,30.48,149800.0,30.44,30.61,30.43,30.48,149800.0
2007-12-06 15:30:00,30.48,30.68,30.43,30.56,147400.0,30.48,30.68,30.43,30.56,147400.0
2007-12-07 09:30:00,30.52,30.62,30.46,30.62,255600.0,30.52,30.62,30.46,30.62,255600.0
2007-12-07 10:00:00,30.61,30.79,30.55,30.77,84200.0,30.61,30.79,30.55,30.77,84200.0
2007-12-07 10:30:00,30.75,30.8,30.65,30.65,34400.0,30.75,30.8,30.65,30.65,34400.0
2007-12-07 11:00:00,30.66,30.78,30.58,30.68,49200.0,30.66,30.78,30.58,30.68,49200.0
2007-12-07 11:30:00,30.68,30.75,30.68,30.75,62200.0,30.68,30.75,30.68,30.75,62200.0
2007-12-07 12:00:00,30.75,30.75,30.56,30.58,42200.0,30.75,30.75,30.56,30.58,42200.0
2007-12-07 12:30:00,30.58,30.68,30.55,30.61,32000.0,30.58,30.68,30.55,30.61,32000.0
2007-12-07 13:00:00,30.63,30.72,30.57,30.68,36000.0,30.63,30.72,30.57,30.68,36000.0
2007-12-07 13:30:00,30.68,30.7,30.64,30.7,23400.0,30.68,30.7,30.64,30.7,23400.0
2007-12-07 14:00:00,30.7,30.73,30.56,30.56,46600.0,30.7,30.73,30.56,30.56,46600.0
2007-12-07 14:30:00,30.55,30.7,30.55,30.68,39400.0,30.55,30.7,30.55,30.68,39400.0
2007-12-07 15:00:00,30.69,30.69,30.53,30.55,49600.0,30.69,30.69,30.53,30.55,49600.0
2007-12-07 15:30:00,30.56,30.56,30.48,30.53,141600.0,30.56,30.56,30.48,30.53,141600.0
2007-12-10 09:30:00,30.61,30.61,30.44,30.46,68000.0,30.61,30.61,30.44,30.46,68000.0
2007-12-10 10:00:00,30.45,30.45,30.34,30.4,310000.0,30.45,30.45,30.34,30.4,310000.0
2007-12-10 10:30:00,30.4,30.43,30.3,30.33,249800.0,30.4,30.43,30.3,30.33,249800.0
2007-12-10 11:00:00,30.34,30.35,30.21,30.28,167800.0,30.34,30.35,30.21,30.28,167800.0
2007-12-10 11:30:00,30.27,30.32,30.25,30.28,177400.0,30.27,30.32,30.25,30.28,177400.0
2007-12-10 12:00:00,30.27,30.33,30.17,30.17,153200.0,30.27,30.33,30.17,30.17,153200.0
2007-12-10 12:30:00,30.17,30.21,30.13,30.17,142000.0,30.17,30.21,30.13,30.17,142000.0
2007-12-10 13:00:00,30.16,30.18,30.09,30.15,123600.0,30.16,30.18,30.09,30.15,123600.0
2007-12-10 13:30:00,30.16,30.2,30.13,30.13,127000.0,30.16,30.2,30.13,30.13,127000.0
2007-12-10 14:00:00,30.13,30.17,29.86,29.89,326600.0,30.13,30.17,29.86,29.89,326600.0
2007-12-10 14:30:00,29.9,29.91,29.69,29.87,229200.0,29.9,29.91,29.69,29.87,229200.0
2007-12-10 15:00:00,29.87,29.93,29.8,29.81,197400.0,29.87,29.93,29.8,29.81,197400.0
2007-12-10 15:30:00,29.81,29.85,29.69,29.77,601800.0,29.81,29.85,29.69,29.77,601800.0
2007-12-11 09:30:00,29.63,30.08,29.63,29.93,266400.0,29.63,30.08,29.63,29.93,266400.0
2007-12-11 10:00:00,29.93,29.94,29.88,29.92,156800.0,29.93,29.94,29.88,29.92,156800.0
2007-12-11 10:30:00,29.9,29.92,29.86,29.9,478000.0,29.9,29.92,29.86,29.9,478000.0
2007-12-11 11:00:00,29.9,29.92,29.82,29.83,95000.0,29.9,29.92,29.82,29.83,95000.0
2007-12-11 11:30:00,29.83,29.83,29.73,29.77,121000.0,29.83,29.83,29.73,29.77,121000.0
2007-12-11 12:00:00,29.77,29.92,29.77,29.88,237000.0,29.77,29.92,29.77,29.88,237000.0
2007-12-11 12:30:00,29.88,29.93,29.75,29.88,347200.0,29.88,29.93,29.75,29.88,347200.0
2007-12-11 13:00:00,29.89,29.89,29.81,29.83,288600.0,29.89,29.89,29.81,29.83,288600.0
2007-12-11 13:30:00,29.83,29.93,29.82,29.92,140800.0,29.83,29.93,29.82,29.92,140800.0
2007-12-11 14:00:00,29.92,29.93,29.1,29.28,921800.0,29.92,29.93,29.1,29.28,921800.0
2007-12-11 14:30:00,29.28,29.3,29.0,29.03,820000.0,29.28,29.3,29.0,29.03,820000.0
2007-12-11 15:00:00,29.04,29.25,29.02,29.08,603200.0,29.04,29.25,29.02,29.08,603200.0
2007-12-11 15:30:00,29.08,29.12,28.74,28.82,968800.0,29.08,29.12,28.74,28.82,968800.0
2007-12-12 09:30:00,28.89,29.11,28.4,28.42,400600.0,28.89,29.11,28.4,28.42,400600.0
2007-12-12 10:00:00,28.42,28.76,28.41,28.74,172200.0,28.42,28.76,28.41,28.74,172200.0
2007-12-12 10:30:00,28.74,28.98,28.73,28.85,140000.0,28.74,28.98,28.73,28.85,140000.0
2007-12-12 11:00:00,28.84,28.91,28.83,28.91,125800.0,28.84,28.91,28.83,28.91,125800.0
2007-12-12 11:30:00,28.91,28.91,28.82,28.86,71600.0,28.91,28.91,28.82,28.86,71600.0
2007-12-12 12:00:00,28.85,28.95,28.83,28.95,36800.0,28.85,28.95,28.83,28.95,36800.0
2007-12-12 12:30:00,28.94,28.95,28.7,28.73,91200.0,28.94,28.95,28.7,28.73,91200.0
2007-12-12 13:00:00,28.72,28.75,28.64,28.7,114400.0,28.72,28.75,28.64,28.7,114400.0
2007-12-12 13:30:00,28.7,28.91,28.69,28.9,96800.0,28.7,28.91,28.69,28.9,96800.0
2007-12-12 14:00:00,28.89,28.89,28.6,28.61,127000.0,28.89,28.89,28.6,28.61,127000.0
2007-12-12 14:30:00,28.61,28.8,28.6,28.74,110600.0,28.61,28.8,28.6,28.74,110600.0
2007-12-12 15:00:00,28.74,28.74,28.59,28.63,170400.0,28.74,28.74,28.59,28.63,170400.0
2007-12-12 15:30:00,28.63,28.69,28.4,28.43,483600.0,28.63,28.69,28.4,28.43,483600.0
2007-12-13 09:30:00,28.34,28.4,28.09,28.25,123000.0,28.34,28.4,28.09,28.25,123000.0
2007-12-13 10:00:00,28.24,28.42,28.24,28.42,146000.0,28.24,28.42,28.24,28.42,146000.0
2007-12-13 10:30:00,28.43,28.46,28.36,28.39,246800.0,28.43,28.46,28.36,28.39,246800.0
2007-12-13 11:00:00,28.4,28.43,28.33,28.37,29200.0,28.4,28.43,28.33,28.37,29200.0
2007-12-13 11:30:00,28.38,28.46,28.35,28.36,36000.0,28.38,28.46,28.35,28.36,36000.0
2007-12-13 12:00:00,28.36,28.41,28.34,28.39,39000.0,28.36,28.41,28.34,28.39,39000.0
2007-12-13 12:30:00,28.39,28.43,28.37,28.39,22600.0,28.39,28.43,28.37,28.39,22600.0
2007-12-13 13:00:00,28.39,28.43,28.35,28.43,37800.0,28.39,28.43,28.35,28.43,37800.0
2007-12-13 13:30:00,28.42,28.43,28.38,28.4,49400.0,28.42,28.43,28.38,28.4,49400.0
2007-12-13 14:00:00,28.41,28.5,28.39,28.48,93400.0,28.41,28.5,28.39,28.48,93400.0
2007-12-13 14:30:00,28.48,28.53,28.48,28.5,79800.0,28.48,28.53,28.48,28.5,79800.0
2007-12-13 15:00:00,28.52,28.57,28.46,28.57,128600.0,28.52,28.57,28.46,28.57,128600.0
2007-12-13 15:30:00,28.57,28.6,28.51,28.58,208200.0,28.57,28.6,28.51,28.58,208200.0
2007-12-14 09:30:00,28.45,28.45,28.37,28.43,67400.0,28.45,28.45,28.37,28.43,67400.0
2007-12-14 10:00:00,28.43,28.49,28.42,28.43,107200.0,28.43,28.49,28.42,28.43,107200.0
2007-12-14 10:30:00,28.43,28.57,28.43,28.45,90800.0,28.43,28.57,28.43,28.45,90800.0
2007-12-14 11:00:00,28.46,28.47,28.37,28.37,113400.0,28.46,28.47,28.37,28.37,113400.0
2007-12-14 11:30:00,28.37,28.49,28.31,28.33,70000.0,28.37,28.49,28.31,28.33,70000.0
2007-12-14 12:00:00,28.33,28.35,28.11,28.13,134600.0,28.33,28.35,28.11,28.13,134600.0
2007-12-14 12:30:00,28.13,28.18,28.1,28.11,100800.0,28.13,28.18,28.1,28.11,100800.0
2007-12-14 13:00:00,28.11,28.15,28.1,28.14,65000.0,28.11,28.15,28.1,28.14,65000.0
2007-12-14 13:30:00,28.15,28.15,28.04,28.1,127000.0,28.15,28.15,28.04,28.1,127000.0
2007-12-14 14:00:00,28.1,28.1,27.95,27.98,130600.0,28.1,28.1,27.95,27.98,130600.0
2007-12-14 14:30:00,27.98,27.98,27.57,27.57,278600.0,27.98,27.98,27.57,27.57,278600.0
2007-12-14 15:00:00,27.57,27.78,27.56,27.75,292400.0,27.57,27.78,27.56,27.75,292400.0
2007-12-14 15:30:00,27.75,27.91,27.72,27.79,388200.0,27.75,27.91,27.72,27.79,388200.0
2007-12-17 09:30:00,27.82,27.82,27.35,27.46,271000.0,27.82,27.82,27.35,27.46,271000.0
2007-12-17 10:00:00,27.45,27.54,27.4,27.43,260600.0,27.45,27.54,27.4,27.43,260600.0
2007-12-17 10:30:00,27.44,27.45,27.14,27.24,258800.0,27.44,27.45,27.14,27.24,258800.0
2007-12-17 11:00:00,27.24,27.25,26.95,26.96,304800.0,27.24,27.25,26.95,26.96,304800.0
2007-12-17 11:30:00,26.96,27.04,26.92,26.98,627600.0,26.96,27.04,26.92,26.98,627600.0
2007-12-17 12:00:00,26.98,27.3,26.96,27.28,252200.0,26.98,27.3,26.96,27.28,252200.0
2007-12-17 12:30:00,27.29,27.35,27.24,27.31,75800.0,27.29,27.35,27.24,27.31,75800.0
2007-12-17 13:00:00,27.32,27.32,27.24,27.25,127600.0,27.32,27.32,27.24,27.25,127600.0
2007-12-17 13:30:00,27.25,27.29,27.24,27.28,88400.0,27.25,27.29,27.24,27.28,88400.0
2007-12-17 14:00:00,27.27,27.32,27.25,27.29,185400.0,27.27,27.32,27.25,27.29,185400.0
2007-12-17 14:30:00,27.28,27.35,27.23,27.35,149000.0,27.28,27.35,27.23,27.35,149000.0
2007-12-17 15:00:00,27.34,27.55,27.33,27.51,346000.0,27.34,27.55,27.33,27.51,346000.0
2007-12-17 15:30:00,27.51,28.0,27.5,27.86,623000.0,27.51,28.0,27.5,27.86,623000.0
2007-12-18 09:30:00,28.31,28.47,28.23,28.47,410600.0,28.31,28.47,28.23,28.47,410600.0
2007-12-18 10:00:00,28.47,28.82,28.4,28.65,381200.0,28.47,28.82,28.4,28.65,381200.0
2007-12-18 10:30:00,28.66,28.7,28.51,28.59,307400.0,28.66,28.7,28.51,28.59,307400.0
2007-12-18 11:00:00,28.58,28.63,28.52,28.58,115400.0,28.58,28.63,28.52,28.58,115400.0
2007-12-18 11:30:00,28.58,28.58,28.4,28.45,165400.0,28.58,28.58,28.4,28.45,165400.0
2007-12-18 12:00:00,28.47,28.53,28.41,28.43,297000.0,28.47,28.53,28.41,28.43,297000.0
2007-12-18 12:30:00,28.43,28.52,28.38,28.45,112200.0,28.43,28.52,28.38,28.45,112200.0
2007-12-18 13:00:00,28.45,28.54,28.34,28.54,223600.0,28.45,28.54,28.34,28.54,223600.0
2007-12-18 13:30:00,28.52,28.58,28.49,28.54,93000.0,28.52,28.58,28.49,28.54,93000.0
2007-12-18 14:00:00,28.55,28.64,28.54,28.63,224800.0,28.55,28.64,28.54,28.63,224800.0
2007-12-18 14:30:00,28.63,28.63,28.48,28.56,256000.0,28.63,28.63,28.48,28.56,256000.0
2007-12-18 15:00:00,28.55,28.56,28.5,28.53,214600.0,28.55,28.56,28.5,28.53,214600.0
2007-12-18 15:30:00,28.53,28.61,28.43,28.51,434600.0,28.53,28.61,28.43,28.51,434600.0
2007-12-19 09:30:00,28.62,28.72,28.41,28.54,276200.0,28.62,28.72,28.41,28.54,276200.0
2007-12-19 10:00:00,28.54,28.6,28.29,28.38,233600.0,28.54,28.6,28.29,28.38,233600.0
2007-12-19 10:30:00,28.38,28.5,28.36,28.5,76600.0,28.38,28.5,28.36,28.5,76600.0
2007-12-19 11:00:00,28.5,28.5,28.18,28.25,134600.0,28.5,28.5,28.18,28.25,134600.0
2007-12-19 11:30:00,28.25,28.36,28.18,28.33,89800.0,28.25,28.36,28.18,28.33,89800.0
2007-12-19 12:00:00,28.34,28.35,28.31,28.35,74600.0,28.34,28.35,28.31,28.35,74600.0
2007-12-19 12:30:00,28.36,28.38,28.31,28.32,71600.0,28.36,28.38,28.31,28.32,71600.0
2007-12-19 13:00:00,28.32,28.47,28.3,28.45,111600.0,28.32,28.47,28.3,28.45,111600.0
2007-12-19 13:30:00,28.45,28.51,28.45,28.5,84400.0,28.45,28.51,28.45,28.5,84400.0
2007-12-19 14:00:00,28.5,28.52,28.43,28.49,91400.0,28.5,28.52,28.43,28.49,91400.0
2007-12-19 14:30:00,28.5,28.62,28.48,28.62,120400.0,28.5,28.62,28.48,28.62,120400.0
2007-12-19 15:00:00,28.62,28.65,28.6,28.64,104400.0,28.62,28.65,28.6,28.64,104400.0
2007-12-19 15:30:00,28.65,28.66,28.55,28.58,254800.0,28.65,28.66,28.55,28.58,254800.0
2007-12-20 09:30:00,28.69,28.69,28.08,28.33,217200.0,28.69,28.69,28.08,28.33,217200.0
2007-12-20 10:00:00,28.34,28.45,28.28,28.3,81400.0,28.34,28.45,28.28,28.3,81400.0
2007-12-20 10:30:00,28.29,28.38,28.17,28.17,78600.0,28.29,28.38,28.17,28.17,78600.0
2007-12-20 11:00:00,28.18,28.47,28.18,28.44,69800.0,28.18,28.47,28.18,28.44,69800.0
2007-12-20 11:30:00,28.44,28.47,28.28,28.44,58400.0,28.44,28.47,28.28,28.44,58400.0
2007-12-20 12:00:00,28.43,28.49,28.33,28.49,38600.0,28.43,28.49,28.33,28.49,38600.0
2007-12-20 12:30:00,28.49,28.5,28.45,28.5,68000.0,28.49,28.5,28.45,28.5,68000.0
2007-12-20 13:00:00,28.49,28.5,28.37,28.37,70000.0,28.49,28.5,28.37,28.37,70000.0
2007-12-20 13:30:00,28.38,28.5,28.38,28.43,52400.0,28.38,28.5,28.38,28.43,52400.0
2007-12-20 14:00:00,28.43,28.45,28.36,28.38,58600.0,28.43,28.45,28.36,28.38,58600.0
2007-12-20 14:30:00,28.39,28.41,28.33,28.36,118000.0,28.39,28.41,28.33,28.36,118000.0
2007-12-20 15:00:00,28.34,28.42,28.29,28.29,117000.0,28.34,28.42,28.29,28.29,117000.0
2007-12-20 15:30:00,28.29,28.31,28.19,28.2,354600.0,28.29,28.31,28.19,28.2,354600.0
2007-12-21 09:30:00,28.32,28.5,28.25,28.28,90200.0,28.32,28.5,28.25,28.28,90200.0
2007-12-21 10:00:00,28.28,28.28,28.19,28.23,45600.0,28.28,28.28,28.19,28.23,45600.0
2007-12-21 10:30:00,28.22,28.25,28.21,28.24,34400.0,28.22,28.25,28.21,28.24,34400.0
2007-12-21 11:00:00,28.24,28.25,28.18,28.25,97200.0,28.24,28.25,28.18,28.25,97200.0
2007-12-21 11:30:00,28.25,28.26,28.2,28.24,61000.0,28.25,28.26,28.2,28.24,61000.0
2007-12-21 12:00:00,28.24,28.29,28.23,28.25,61600.0,28.24,28.29,28.23,28.25,61600.0
2007-12-21 12:30:00,28.25,28.25,28.25,28.25,26800.0,28.25,28.25,28.25,28.25,26800.0
2007-12-21 13:00:00,28.25,28.27,28.24,28.25,25400.0,28.25,28.27,28.24,28.25,25400.0
2007-12-21 13:30:00,28.25,28.27,28.17,28.22,107800.0,28.25,28.27,28.17,28.22,107800.0
2007-12-21 14:00:00,28.23,28.34,28.23,28.3,31600.0,28.23,28.34,28.23,28.3,31600.0
2007-12-21 14:30:00,28.3,28.42,28.3,28.39,49800.0,28.3,28.42,28.3,28.39,49800.0
2007-12-21 15:00:00,28.39,28.44,28.33,28.43,62400.0,28.39,28.44,28.33,28.43,62400.0
2007-12-21 15:30:00,28.43,28.48,28.3,28.45,159600.0,28.43,28.48,28.3,28.45,159600.0
2007-12-24 09:30:00,28.36,28.83,28.36,28.74,50400.0,28.36,28.83,28.36,28.74,50400.0
2007-12-24 10:00:00,28.74,28.86,28.74,28.75,42200.0,28.74,28.86,28.74,28.75,42200.0
2007-12-24 10:30:00,28.75,28.89,28.74,28.77,45200.0,28.75,28.89,28.74,28.77,45200.0
2007-12-24 11:00:00,28.78,28.78,28.66,28.67,24400.0,28.78,28.78,28.66,28.67,24400.0
2007-12-24 11:30:00,28.67,28.67,28.53,28.56,39200.0,28.67,28.67,28.53,28.56,39200.0
2007-12-24 12:00:00,28.55,28.58,28.54,28.56,16800.0,28.55,28.58,28.54,28.56,16800.0
2007-12-24 12:30:00,28.56,28.58,28.46,28.5,49400.0,28.56,28.58,28.46,28.5,49400.0
2007-12-24 13:00:00,28.5,28.5,28.5,28.5,7600.0,28.5,28.5,28.5,28.5,7600.0
2007-12-24 13:30:00,28.5,28.5,28.5,28.5,0.0,28.5,28.5,28.5,28.5,0.0
2007-12-24 14:00:00,28.5,28.5,28.5,28.5,0.0,28.5,28.5,28.5,28.5,0.0
2007-12-24 14:30:00,28.5,28.5,28.5,28.5,0.0,28.5,28.5,28.5,28.5,0.0
2007-12-24 15:00:00,28.5,28.5,28.5,28.5,0.0,28.5,28.5,28.5,28.5,0.0
2007-12-24 15:30:00,28.5,28.5,28.5,28.5,0.0,28.5,28.5,28.5,28.5,0.0
2007-12-26 09:30:00,28.23,28.66,28.23,28.43,41000.0,28.23,28.66,28.23,28.43,41000.0
2007-12-26 10:00:00,28.46,28.46,28.35,28.37,18600.0,28.46,28.46,28.35,28.37,18600.0
2007-12-26 10:30:00,28.38,28.48,28.38,28.48,46400.0,28.38,28.48,28.38,28.48,46400.0
2007-12-26 11:00:00,28.5,28.64,28.5,28.56,29400.0,28.5,28.64,28.5,28.56,29400.0
2007-12-26 11:30:00,28.56,28.77,28.56,28.76,50600.0,28.56,28.77,28.56,28.76,50600.0
2007-12-26 12:00:00,28.74,28.76,28.66,28.66,27200.0,28.74,28.76,28.66,28.66,27200.0
2007-12-26 12:30:00,28.67,28.7,28.66,28.7,24000.0,28.67,28.7,28.66,28.7,24000.0
2007-12-26 13:00:00,28.68,28.81,28.68,28.79,25600.0,28.68,28.81,28.68,28.79,25600.0
2007-12-26 13:30:00,28.78,28.8,28.73,28.74,29200.0,28.78,28.8,28.73,28.74,29200.0
2007-12-26 14:00:00,28.73,28.89,28.73,28.89,32200.0,28.73,28.89,28.73,28.89,32200.0
2007-12-26 14:30:00,28.89,28.91,28.85,28.88,35600.0,28.89,28.91,28.85,28.88,35600.0
2007-12-26 15:00:00,28.86,28.91,28.85,28.85,41400.0,28.86,28.91,28.85,28.85,41400.0
2007-12-26 15:30:00,28.84,28.86,28.77,28.85,80400.0,28.84,28.86,28.77,28.85,80400.0
2007-12-27 09:30:00,28.82,28.82,28.58,28.63,16800.0,28.82,28.82,28.58,28.63,16800.0
2007-12-27 10:00:00,28.64,28.64,28.51,28.56,32600.0,28.64,28.64,28.51,28.56,32600.0
2007-12-27 10:30:00,28.55,28.62,28.49,28.49,18800.0,28.55,28.62,28.49,28.49,18800.0
2007-12-27 11:00:00,28.48,28.48,28.38,28.39,23200.0,28.48,28.48,28.38,28.39,23200.0
2007-12-27 11:30:00,28.39,28.4,28.31,28.31,14000.0,28.39,28.4,28.31,28.31,14000.0
2007-12-27 12:00:00,28.31,28.31,28.24,28.25,30800.0,28.31,28.31,28.24,28.25,30800.0
2007-12-27 12:30:00,28.24,28.28,28.21,28.25,15000.0,28.24,28.28,28.21,28.25,15000.0
2007-12-27 13:00:00,28.27,28.28,28.23,28.25,18000.0,28.27,28.28,28.23,28.25,18000.0
2007-12-27 13:30:00,28.25,28.4,28.24,28.4,35200.0,28.25,28.4,28.24,28.4,35200.0
2007-12-27 14:00:00,28.38,28.4,28.33,28.37,25000.0,28.38,28.4,28.33,28.37,25000.0
2007-12-27 14:30:00,28.38,28.4,28.34,28.35,31000.0,28.38,28.4,28.34,28.35,31000.0
2007-12-27 15:00:00,28.35,28.36,28.24,28.25,41600.0,28.35,28.36,28.24,28.25,41600.0
2007-12-27 15:30:00,28.25,28.27,28.09,28.17,104600.0,28.25,28.27,28.09,28.17,104600.0
2007-12-28 09:30:00,28.35,28.38,28.08,28.32,35800.0,28.35,28.38,28.08,28.32,35800.0
2007-12-28 10:00:00,28.33,28.33,28.15,28.32,38400.0,28.33,28.33,28.15,28.32,38400.0
2007-12-28 10:30:00,28.31,28.35,28.27,28.27,10400.0,28.31,28.35,28.27,28.27,10400.0
2007-12-28 11:00:00,28.25,28.27,28.15,28.17,32600.0,28.25,28.27,28.15,28.17,32600.0
2007-12-28 11:30:00,28.17,28.2,28.13,28.13,26800.0,28.17,28.2,28.13,28.13,26800.0
2007-12-28 12:00:00,28.13,28.13,28.0,28.0,45000.0,28.13,28.13,28.0,28.0,45000.0
2007-12-28 12:30:00,28.0,28.11,28.0,28.04,38200.0,28.0,28.11,28.0,28.04,38200.0
2007-12-28 13:00:00,28.04,28.05,27.97,28.03,38000.0,28.04,28.05,27.97,28.03,38000.0
2007-12-28 13:30:00,28.04,28.06,28.0,28.0,30000.0,28.04,28.06,28.0,28.0,30000.0
2007-12-28 14:00:00,28.0,28.12,28.0,28.02,46200.0,28.0,28.12,28.0,28.02,46200.0
2007-12-28 14:30:00,28.02,28.13,28.02,28.07,47800.0,28.02,28.13,28.02,28.07,47800.0
2007-12-28 15:00:00,28.07,28.07,28.01,28.02,77600.0,28.07,28.07,28.01,28.02,77600.0
2007-12-28 15:30:00,28.02,28.08,28.0,28.0,121400.0,28.02,28.08,28.0,28.0,121400.0
2007-12-31 09:30:00,28.0,28.07,27.84,28.0,47000.0,28.0,28.07,27.84,28.0,47000.0
2007-12-31 10:00:00,28.0,28.09,27.99,28.09,24600.0,28.0,28.09,27.99,28.09,24600.0
2007-12-31 10:30:00,28.09,28.09,28.0,28.03,23200.0,28.09,28.09,28.0,28.03,23200.0
2007-12-31 11:00:00,28.02,28.03,27.94,27.99,42000.0,28.02,28.03,27.94,27.99,42000.0
2007-12-31 11:30:00,27.98,28.0,27.98,28.0,16000.0,27.98,28.0,27.98,28.0,16000.0
2007-12-31 12:00:00,28.0,28.03,27.96,27.96,31400.0,28.0,28.03,27.96,27.96,31400.0
2007-12-31 12:30:00,27.95,27.96,27.86,27.89,30400.0,27.95,27.96,27.86,27.89,30400.0
2007-12-31 13:00:00,27.9,28.01,27.89,27.96,27600.0,27.9,28.01,27.89,27.96,27600.0
2007-12-31 13:30:00,27.97,28.02,27.97,28.02,21000.0,27.97,28.02,27.97,28.02,21000.0
2007-12-31 14:00:00,28.02,28.08,28.02,28.05,21400.0,28.02,28.08,28.02,28.05,21400.0
2007-12-31 14:30:00,28.04,28.04,27.98,28.03,25400.0,28.04,28.04,27.98,28.03,25400.0
2007-12-31 15:00:00,28.04,28.24,28.04,28.23,101600.0,28.04,28.24,28.04,28.23,101600.0
2007-12-31 15:30:00,28.23,28.32,28.08,28.13,384000.0,28.23,28.32,28.08,28.13,384000.0
2008-01-02 09:30:00,27.97,28.59,27.97,28.43,116600.0,27.97,28.59,27.97,28.43,116600.0
2008-01-02 10:00:00,28.43,28.52,28.32,28.38,111600.0,28.43,28.52,28.32,28.38,111600.0
2008-01-02 10:30:00,28.38,28.45,28.28,28.28,112200.0,28.38,28.45,28.28,28.28,112200.0
2008-01-02 11:00:00,28.27,28.31,27.93,27.95,120400.0,28.27,28.31,27.93,27.95,120400.0
2008-01-02 11:30:00,27.95,28.0,27.68,27.71,144200.0,27.95,28.0,27.68,27.71,144200.0
2008-01-02 12:00:00,27.7,27.75,27.66,27.75,110600.0,27.7,27.75,27.66,27.75,110600.0
2008-01-02 12:30:00,27.72,27.87,27.68,27.83,215400.0,27.72,27.87,27.68,27.83,215400.0
2008-01-02 13:00:00,27.82,27.85,27.74,27.75,62000.0,27.82,27.85,27.74,27.75,62000.0
2008-01-02 13:30:00,27.75,27.78,27.73,27.75,60200.0,27.75,27.78,27.73,27.75,60200.0
2008-01-02 14:00:00,27.75,27.9,27.75,27.85,123800.0,27.75,27.9,27.75,27.85,123800.0
2008-01-02 14:30:00,27.85,27.88,27.77,27.8,76000.0,27.85,27.88,27.77,27.8,76000.0
2008-01-02 15:00:00,27.79,27.8,27.75,27.76,157000.0,27.79,27.8,27.75,27.76,157000.0
2008-01-02 15:30:00,27.77,27.77,27.7,27.74,210000.0,27.77,27.77,27.7,27.74,210000.0
2008-01-03 09:30:00,27.54,28.08,27.54,27.97,110200.0,27.54,28.08,27.54,27.97,110200.0
2008-01-03 10:00:00,27.98,28.07,27.91,27.99,122600.0,27.98,28.07,27.91,27.99,122600.0
2008-01-03 10:30:00,28.0,28.06,27.94,28.01,92200.0,28.0,28.06,27.94,28.01,92200.0
2008-01-03 11:00:00,28.03,28.06,28.0,28.0,79000.0,28.03,28.06,28.0,28.0,79000.0
2008-01-03 11:30:00,28.0,28.05,28.0,28.03,75000.0,28.0,28.05,28.0,28.03,75000.0
2008-01-03 12:00:00,28.03,28.03,27.99,28.0,56200.0,28.03,28.03,27.99,28.0,56200.0
2008-01-03 12:30:00,28.0,28.03,27.98,28.03,65200.0,28.0,28.03,27.98,28.03,65200.0
2008-01-03 13:00:00,28.0,28.03,27.99,28.0,81600.0,28.0,28.03,27.99,28.0,81600.0
2008-01-03 13:30:00,28.0,28.03,27.99,28.0,77800.0,28.0,28.03,27.99,28.0,77800.0
2008-01-03 14:00:00,28.0,28.02,27.97,28.0,104400.0,28.0,28.02,27.97,28.0,104400.0
2008-01-03 14:30:00,28.0,28.03,27.97,27.97,109600.0,28.0,28.03,27.97,27.97,109600.0
2008-01-03 15:00:00,27.98,28.01,27.86,27.86,143800.0,27.98,28.01,27.86,27.86,143800.0
2008-01-03 15:30:00,27.87,27.92,27.73,27.79,290400.0,27.87,27.92,27.73,27.79,290400.0
2008-01-04 09:30:00,27.77,27.9,27.48,27.5,178800.0,27.77,27.9,27.48,27.5,178800.0
2008-01-04 10:00:00,27.5,27.58,27.47,27.47,106600.0,27.5,27.58,27.47,27.47,106600.0
2008-01-04 10:30:00,27.47,27.57,27.37,27.55,87400.0,27.47,27.57,27.37,27.55,87400.0
2008-01-04 11:00:00,27.55,27.6,27.39,27.54,95200.0,27.55,27.6,27.39,27.54,95200.0
2008-01-04 11:30:00,27.54,27.56,27.5,27.53,49600.0,27.54,27.56,27.5,27.53,49600.0
2008-01-04 12:00:00,27.53,27.67,27.53,27.67,30000.0,27.53,27.67,27.53,27.67,30000.0
2008-01-04 12:30:00,27.65,27.73,27.59,27.68,32200.0,27.65,27.73,27.59,27.68,32200.0
2008-01-04 13:00:00,27.68,27.72,27.67,27.67,29800.0,27.68,27.72,27.67,27.67,29800.0
2008-01-04 13:30:00,27.67,27.69,27.55,27.55,87000.0,27.67,27.69,27.55,27.55,87000.0
2008-01-04 14:00:00,27.56,27.56,27.41,27.49,200200.0,27.56,27.56,27.41,27.49,200200.0
2008-01-04 14:30:00,27.47,27.6,27.47,27.6,113600.0,27.47,27.6,27.47,27.6,113600.0
2008-01-04 15:00:00,27.6,27.6,27.47,27.5,90800.0,27.6,27.6,27.47,27.5,90800.0
2008-01-04 15:30:00,27.5,27.54,27.41,27.41,194400.0,27.5,27.54,27.41,27.41,194400.0
2008-01-07 09:30:00,27.39,27.95,27.39,27.9,138000.0,27.39,27.95,27.39,27.9,138000.0
2008-01-07 10:00:00,27.9,27.95,27.83,27.84,59400.0,27.9,27.95,27.83,27.84,59400.0
2008-01-07 10:30:00,27.82,27.93,27.74,27.86,90600.0,27.82,27.93,27.74,27.86,90600.0
2008-01-07 11:00:00,27.85,28.01,27.85,28.0,61600.0,27.85,28.01,27.85,28.0,61600.0
2008-01-07 11:30:00,27.99,28.0,27.86,27.95,49400.0,27.99,28.0,27.86,27.95,49400.0
2008-01-07 12:00:00,27.95,28.04,27.95,28.0,51000.0,27.95,28.04,27.95,28.0,51000.0
2008-01-07 12:30:00,28.0,28.08,27.98,28.07,45600.0,28.0,28.08,27.98,28.07,45600.0
2008-01-07 13:00:00,28.08,28.08,27.97,28.03,50000.0,28.08,28.08,27.97,28.03,50000.0
2008-01-07 13:30:00,28.03,28.1,27.98,28.08,76400.0,28.03,28.1,27.98,28.08,76400.0
2008-01-07 14:00:00,28.08,28.15,28.05,28.15,75600.0,28.08,28.15,28.05,28.15,75600.0
2008-01-07 14:30:00,28.15,28.28,28.13,28.2,114800.0,28.15,28.28,28.13,28.2,114800.0
2008-01-07 15:00:00,28.23,28.35,28.21,28.26,144000.0,28.23,28.35,28.21,28.26,144000.0
2008-01-07 15:30:00,28.26,28.29,28.11,28.25,277600.0,28.26,28.29,28.11,28.25,277600.0
2008-01-08 09:30:00,28.97,29.32,28.7,29.08,233000.0,28.97,29.32,28.7,29.08,233000.0
2008-01-08 10:00:00,29.07,29.24,28.99,29.11,209400.0,29.07,29.24,28.99,29.11,209400.0
2008-01-08 10:30:00,29.11,29.13,29.0,29.06,213400.0,29.11,29.13,29.0,29.06,213400.0
2008-01-08 11:00:00,29.07,29.09,28.92,28.95,140400.0,29.07,29.09,28.92,28.95,140400.0
2008-01-08 11:30:00,28.93,28.98,28.81,28.86,102200.0,28.93,28.98,28.81,28.86,102200.0
2008-01-08 12:00:00,28.86,28.9,28.85,28.88,135600.0,28.86,28.9,28.85,28.88,135600.0
2008-01-08 12:30:00,28.88,29.06,28.87,29.04,165400.0,28.88,29.06,28.87,29.04,165400.0
2008-01-08 13:00:00,29.04,29.95,29.02,29.9,461400.0,29.04,29.95,29.02,29.9,461400.0
2008-01-08 13:30:00,29.91,29.94,29.36,29.5,526200.0,29.91,29.94,29.36,29.5,526200.0
2008-01-08 14:00:00,29.53,29.57,29.36,29.47,177800.0,29.53,29.57,29.36,29.47,177800.0
2008-01-08 14:30:00,29.47,29.78,29.47,29.58,234000.0,29.47,29.78,29.47,29.58,234000.0
2008-01-08 15:00:00,29.56,29.56,29.45,29.49,378200.0,29.56,29.56,29.45,29.49,378200.0
2008-01-08 15:30:00,29.48,29.64,29.24,29.33,525000.0,29.48,29.64,29.24,29.33,525000.0
2008-01-09 09:30:00,29.56,29.56,29.11,29.21,293000.0,29.56,29.56,29.11,29.21,293000.0
2008-01-09 10:00:00,29.2,29.51,29.16,29.43,227800.0,29.2,29.51,29.16,29.43,227800.0
2008-01-09 10:30:00,29.43,29.6,29.4,29.54,81000.0,29.43,29.6,29.4,29.54,81000.0
2008-01-09 11:00:00,29.53,29.57,29.47,29.48,97600.0,29.53,29.57,29.47,29.48,97600.0
2008-01-09 11:30:00,29.48,29.59,29.46,29.5,258400.0,29.48,29.59,29.46,29.5,258400.0
2008-01-09 12:00:00,29.5,29.74,29.5,29.71,138400.0,29.5,29.74,29.5,29.71,138400.0
2008-01-09 12:30:00,29.7,29.91,29.67,29.87,181000.0,29.7,29.91,29.67,29.87,181000.0
2008-01-09 13:00:00,29.87,29.89,29.75,29.83,147800.0,29.87,29.89,29.75,29.83,147800.0
2008-01-09 13:30:00,29.83,29.85,29.5,29.55,132400.0,29.83,29.85,29.5,29.55,132400.0
2008-01-09 14:00:00,29.55,29.61,29.46,29.5,160800.0,29.55,29.61,29.46,29.5,160800.0
2008-01-09 14:30:00,29.5,29.56,29.47,29.5,261600.0,29.5,29.56,29.47,29.5,261600.0
2008-01-09 15:00:00,29.49,29.52,29.45,29.45,133600.0,29.49,29.52,29.45,29.45,133600.0
2008-01-09 15:30:00,29.47,29.56,29.39,29.41,305400.0,29.47,29.56,29.39,29.41,305400.0
2008-01-10 09:30:00,29.04,29.81,29.04,29.72,250800.0,29.04,29.81,29.04,29.72,250800.0
2008-01-10 10:00:00,29.68,29.68,29.53,29.58,91600.0,29.68,29.68,29.53,29.58,91600.0
2008-01-10 10:30:00,29.58,29.61,29.5,29.6,70400.0,29.58,29.61,29.5,29.6,70400.0
2008-01-10 11:00:00,29.6,29.72,29.58,29.68,108200.0,29.6,29.72,29.58,29.68,108200.0
2008-01-10 11:30:00,29.68,29.73,29.65,29.73,83800.0,29.68,29.73,29.65,29.73,83800.0
2008-01-10 12:00:00,29.7,29.82,29.64,29.66,144200.0,29.7,29.82,29.64,29.66,144200.0
2008-01-10 12:30:00,29.66,29.84,29.61,29.73,54000.0,29.66,29.84,29.61,29.73,54000.0
2008-01-10 13:00:00,29.72,29.75,29.68,29.72,70800.0,29.72,29.75,29.68,29.72,70800.0
2008-01-10 13:30:00,29.71,29.75,29.57,29.73,112200.0,29.71,29.75,29.57,29.73,112200.0
2008-01-10 14:00:00,29.73,29.82,29.63,29.71,79200.0,29.73,29.82,29.63,29.71,79200.0
2008-01-10 14:30:00,29.7,29.82,29.65,29.68,77400.0,29.7,29.82,29.65,29.68,77400.0
2008-01-10 15:00:00,29.68,29.74,29.61,29.7,145600.0,29.68,29.74,29.61,29.7,145600.0
2008-01-10 15:30:00,29.7,29.72,29.46,29.61,200800.0,29.7,29.72,29.46,29.61,200800.0
2008-01-11 09:30:00,29.63,29.71,29.47,29.68,47000.0,29.63,29.71,29.47,29.68,47000.0
2008-01-11 10:00:00,29.68,29.68,29.32,29.43,90600.0,29.68,29.68,29.32,29.43,90600.0
2008-01-11 10:30:00,29.42,29.54,29.4,29.47,140800.0,29.42,29.54,29.4,29.47,140800.0
2008-01-11 11:00:00,29.47,29.55,29.42,29.53,244600.0,29.47,29.55,29.42,29.53,244600.0
2008-01-11 11:30:00,29.51,29.64,29.51,29.59,47400.0,29.51,29.64,29.51,29.59,47400.0
2008-01-11 12:00:00,29.57,29.63,29.41,29.44,57000.0,29.57,29.63,29.41,29.44,57000.0
2008-01-11 12:30:00,29.44,29.62,29.4,29.6,34800.0,29.44,29.62,29.4,29.6,34800.0
2008-01-11 13:00:00,29.6,29.61,29.49,29.58,40200.0,29.6,29.61,29.49,29.58,40200.0
2008-01-11 13:30:00,29.58,29.58,29.43,29.46,103000.0,29.58,29.58,29.43,29.46,103000.0
2008-01-11 14:00:00,29.46,29.63,29.44,29.63,70200.0,29.46,29.63,29.44,29.63,70200.0
2008-01-11 14:30:00,29.61,29.65,29.5,29.57,56200.0,29.61,29.65,29.5,29.57,56200.0
2008-01-11 15:00:00,29.58,29.58,29.49,29.53,57200.0,29.58,29.58,29.49,29.53,57200.0
2008-01-11 15:30:00,29.52,29.54,29.49,29.5,126600.0,29.52,29.54,29.49,29.5,126600.0
2008-01-14 09:30:00,29.54,30.11,29.46,29.6,125600.0,29.54,30.11,29.46,29.6,125600.0
2008-01-14 10:00:00,29.58,29.6,29.35,29.35,84400.0,29.58,29.6,29.35,29.35,84400.0
2008-01-14 10:30:00,29.36,29.49,29.31,29.48,86400.0,29.36,29.49,29.31,29.48,86400.0
2008-01-14 11:00:00,29.47,29.52,29.3,29.43,95000.0,29.47,29.52,29.3,29.43,95000.0
2008-01-14 11:30:00,29.44,29.44,29.33,29.36,118200.0,29.44,29.44,29.33,29.36,118200.0
2008-01-14 12:00:00,29.36,29.38,29.33,29.36,34200.0,29.36,29.38,29.33,29.36,34200.0
2008-01-14 12:30:00,29.36,29.42,29.33,29.36,27800.0,29.36,29.42,29.33,29.36,27800.0
2008-01-14 13:00:00,29.36,29.38,29.33,29.33,10000.0,29.36,29.38,29.33,29.33,10000.0
2008-01-14 13:30:00,29.33,29.41,29.32,29.4,47000.0,29.33,29.41,29.32,29.4,47000.0
2008-01-14 14:00:00,29.4,29.4,29.28,29.3,60200.0,29.4,29.4,29.28,29.3,60200.0
2008-01-14 14:30:00,29.3,29.31,29.2,29.25,58600.0,29.3,29.31,29.2,29.25,58600.0
2008-01-14 15:00:00,29.25,29.33,29.2,29.21,41600.0,29.25,29.33,29.2,29.21,41600.0
2008-01-14 15:30:00,29.2,29.34,29.2,29.31,71400.0,29.2,29.34,29.2,29.31,71400.0
2008-01-15 09:30:00,28.91,29.24,28.91,29.05,45400.0,28.91,29.24,28.91,29.05,45400.0
2008-01-15 10:00:00,29.08,29.16,28.96,29.04,43000.0,29.08,29.16,28.96,29.04,43000.0
2008-01-15 10:30:00,29.03,29.08,28.87,29.0,62200.0,29.03,29.08,28.87,29.0,62200.0
2008-01-15 11:00:00,29.03,29.15,29.01,29.02,48000.0,29.03,29.15,29.01,29.02,48000.0
2008-01-15 11:30:00,29.02,29.08,29.0,29.03,34200.0,29.02,29.08,29.0,29.03,34200.0
2008-01-15 12:00:00,29.03,29.03,28.95,28.96,36000.0,29.03,29.03,28.95,28.96,36000.0
2008-01-15 12:30:00,28.95,29.02,28.91,29.0,62400.0,28.95,29.02,28.91,29.0,62400.0
2008-01-15 13:00:00,29.01,29.02,28.96,28.96,138000.0,29.01,29.02,28.96,28.96,138000.0
2008-01-15 13:30:00,28.95,28.95,28.81,28.86,48000.0,28.95,28.95,28.81,28.86,48000.0
2008-01-15 14:00:00,28.86,28.89,28.8,28.86,71600.0,28.86,28.89,28.8,28.86,71600.0
2008-01-15 14:30:00,28.85,28.91,28.82,28.86,109200.0,28.85,28.91,28.82,28.86,109200.0
2008-01-15 15:00:00,28.87,28.92,28.8,28.92,107200.0,28.87,28.92,28.8,28.92,107200.0
2008-01-15 15:30:00,28.92,28.98,28.77,28.82,188200.0,28.92,28.98,28.77,28.82,188200.0
2008-01-16 09:30:00,28.65,28.8,28.6,28.62,89800.0,28.65,28.8,28.6,28.62,89800.0
2008-01-16 10:00:00,28.65,28.73,28.52,28.54,118200.0,28.65,28.73,28.52,28.54,118200.0
2008-01-16 10:30:00,28.53,28.57,28.48,28.5,104800.0,28.53,28.57,28.48,28.5,104800.0
2008-01-16 11:00:00,28.5,28.75,28.48,28.71,139200.0,28.5,28.75,28.48,28.71,139200.0
2008-01-16 11:30:00,28.71,28.74,28.57,28.57,84600.0,28.71,28.74,28.57,28.57,84600.0
2008-01-16 12:00:00,28.57,28.75,28.57,28.75,126400.0,28.57,28.75,28.57,28.75,126400.0
2008-01-16 12:30:00,28.74,28.84,28.7,28.83,83600.0,28.74,28.84,28.7,28.83,83600.0
2008-01-16 13:00:00,28.82,28.86,28.78,28.79,82400.0,28.82,28.86,28.78,28.79,82400.0
2008-01-16 13:30:00,28.78,28.85,28.75,28.84,124400.0,28.78,28.85,28.75,28.84,124400.0
2008-01-16 14:00:00,28.85,28.9,28.8,28.83,131800.0,28.85,28.9,28.8,28.83,131800.0
2008-01-16 14:30:00,28.84,28.89,28.81,28.83,93800.0,28.84,28.89,28.81,28.83,93800.0
2008-01-16 15:00:00,28.82,28.86,28.81,28.85,56800.0,28.82,28.86,28.81,28.85,56800.0
2008-01-16 15:30:00,28.85,28.88,28.59,28.7,127200.0,28.85,28.88,28.59,28.7,127200.0
2008-01-17 09:30:00,28.62,28.76,27.59,27.68,662600.0,28.62,28.76,27.59,27.68,662600.0
2008-01-17 10:00:00,27.67,27.7,26.92,27.53,1296000.0,27.67,27.7,26.92,27.53,1296000.0
2008-01-17 10:30:00,27.53,28.03,27.49,28.01,697400.0,27.53,28.03,27.49,28.01,697400.0
2008-01-17 11:00:00,28.0,28.09,27.76,27.91,351400.0,28.0,28.09,27.76,27.91,351400.0
2008-01-17 11:30:00,27.91,28.13,27.9,28.11,214400.0,27.91,28.13,27.9,28.11,214400.0
2008-01-17 12:00:00,28.13,28.25,27.93,28.23,183200.0,28.13,28.25,27.93,28.23,183200.0
2008-01-17 12:30:00,28.23,28.44,28.22,28.4,190800.0,28.23,28.44,28.22,28.4,190800.0
2008-01-17 13:00:00,28.4,28.74,28.38,28.5,314600.0,28.4,28.74,28.38,28.5,314600.0
2008-01-17 13:30:00,28.5,28.51,28.26,28.42,227400.0,28.5,28.51,28.26,28.42,227400.0
2008-01-17 14:00:00,28.42,28.45,28.13,28.18,159200.0,28.42,28.45,28.13,28.18,159200.0
2008-01-17 14:30:00,28.18,28.2,28.05,28.08,107800.0,28.18,28.2,28.05,28.08,107800.0
2008-01-17 15:00:00,28.07,28.32,28.05,28.25,236400.0,28.07,28.32,28.05,28.25,236400.0
2008-01-17 15:30:00,28.23,28.24,27.98,28.09,278200.0,28.23,28.24,27.98,28.09,278200.0
2008-01-18 09:30:00,28.59,28.59,27.46,27.47,267400.0,28.59,28.59,27.46,27.47,267400.0
2008-01-18 10:00:00,27.48,28.0,27.48,27.95,130000.0,27.48,28.0,27.48,27.95,130000.0
2008-01-18 10:30:00,27.97,27.98,27.78,27.83,91400.0,27.97,27.98,27.78,27.83,91400.0
2008-01-18 11:00:00,27.84,27.85,27.66,27.74,144200.0,27.84,27.85,27.66,27.74,144200.0
2008-01-18 11:30:00,27.76,27.79,27.65,27.73,135000.0,27.76,27.79,27.65,27.73,135000.0
2008-01-18 12:00:00,27.73,27.81,27.68,27.8,65200.0,27.73,27.81,27.68,27.8,65200.0
2008-01-18 12:30:00,27.81,27.92,27.56,27.58,96000.0,27.81,27.92,27.56,27.58,96000.0
2008-01-18 13:00:00,27.58,27.74,27.58,27.63,94000.0,27.58,27.74,27.58,27.63,94000.0
2008-01-18 13:30:00,27.63,27.74,27.6,27.73,68400.0,27.63,27.74,27.6,27.73,68400.0
2008-01-18 14:00:00,27.73,27.75,27.53,27.58,75200.0,27.73,27.75,27.53,27.58,75200.0
2008-01-18 14:30:00,27.58,27.61,27.47,27.57,117600.0,27.58,27.61,27.47,27.57,117600.0
2008-01-18 15:00:00,27.57,27.69,27.48,27.67,208000.0,27.57,27.69,27.48,27.67,208000.0
2008-01-18 15:30:00,27.66,27.78,27.6,27.75,259200.0,27.66,27.78,27.6,27.75,259200.0
2008-01-22 09:30:00,26.88,27.59,26.15,27.48,167200.0,26.88,27.59,26.15,27.48,167200.0
2008-01-22 10:00:00,27.4,27.42,26.95,27.11,138000.0,27.4,27.42,26.95,27.11,138000.0
2008-01-22 10:30:00,27.14,27.24,26.94,27.12,156200.0,27.14,27.24,26.94,27.12,156200.0
2008-01-22 11:00:00,27.11,27.24,27.03,27.07,119000.0,27.11,27.24,27.03,27.07,119000.0
2008-01-22 11:30:00,27.08,27.18,27.0,27.11,94800.0,27.08,27.18,27.0,27.11,94800.0
2008-01-22 12:00:00,27.1,27.24,27.07,27.15,142400.0,27.1,27.24,27.07,27.15,142400.0
2008-01-22 12:30:00,27.16,27.25,27.1,27.23,46400.0,27.16,27.25,27.1,27.23,46400.0
2008-01-22 13:00:00,27.24,27.29,27.18,27.18,64600.0,27.24,27.29,27.18,27.18,64600.0
2008-01-22 13:30:00,27.17,27.3,27.16,27.25,75200.0,27.17,27.3,27.16,27.25,75200.0
2008-01-22 14:00:00,27.27,27.4,27.25,27.29,114600.0,27.27,27.4,27.25,27.29,114600.0
2008-01-22 14:30:00,27.28,27.36,27.27,27.31,92200.0,27.28,27.36,27.27,27.31,92200.0
2008-01-22 15:00:00,27.32,27.35,27.23,27.31,119800.0,27.32,27.35,27.23,27.31,119800.0
2008-01-22 15:30:00,27.31,27.39,27.19,27.27,167000.0,27.31,27.39,27.19,27.27,167000.0
2008-01-23 09:30:00,27.0,27.2,26.73,26.97,85600.0,27.0,27.2,26.73,26.97,85600.0
2008-01-23 10:00:00,26.93,27.07,26.82,26.98,110800.0,26.93,27.07,26.82,26.98,110800.0
2008-01-23 10:30:00,26.99,27.07,26.68,26.73,84400.0,26.99,27.07,26.68,26.73,84400.0
2008-01-23 11:00:00,26.72,26.73,26.17,26.43,203200.0,26.72,26.73,26.17,26.43,203200.0
2008-01-23 11:30:00,26.41,26.47,26.34,26.38,70400.0,26.41,26.47,26.34,26.38,70400.0
2008-01-23 12:00:00,26.38,26.47,26.32,26.33,80600.0,26.38,26.47,26.32,26.33,80600.0
2008-01-23 12:30:00,26.33,26.34,26.05,26.21,158200.0,26.33,26.34,26.05,26.21,158200.0
2008-01-23 13:00:00,26.21,26.34,26.14,26.32,53400.0,26.21,26.34,26.14,26.32,53400.0
2008-01-23 13:30:00,26.31,26.35,26.23,26.25,50600.0,26.31,26.35,26.23,26.25,50600.0
2008-01-23 14:00:00,26.25,26.31,26.2,26.25,125600.0,26.25,26.31,26.2,26.25,125600.0
2008-01-23 14:30:00,26.25,26.49,26.24,26.24,147400.0,26.25,26.49,26.24,26.24,147400.0
2008-01-23 15:00:00,26.24,26.6,26.19,26.59,191000.0,26.24,26.6,26.19,26.59,191000.0
2008-01-23 15:30:00,26.6,27.05,26.6,26.93,370600.0,26.6,27.05,26.6,26.93,370600.0
2008-01-24 09:30:00,26.79,26.95,26.65,26.84,100000.0,26.79,26.95,26.65,26.84,100000.0
2008-01-24 10:00:00,26.85,27.02,26.67,26.93,91600.0,26.85,27.02,26.67,26.93,91600.0
2008-01-24 10:30:00,26.93,26.93,26.73,26.83,65800.0,26.93,26.93,26.73,26.83,65800.0
2008-01-24 11:00:00,26.82,26.97,26.82,26.88,90600.0,26.82,26.97,26.82,26.88,90600.0
2008-01-24 11:30:00,26.88,26.9,26.72,26.78,71000.0,26.88,26.9,26.72,26.78,71000.0
2008-01-24 12:00:00,26.77,26.77,26.49,26.5,89000.0,26.77,26.77,26.49,26.5,89000.0
2008-01-24 12:30:00,26.48,26.5,26.4,26.48,38400.0,26.48,26.5,26.4,26.48,38400.0
2008-01-24 13:00:00,26.48,26.49,26.39,26.39,51400.0,26.48,26.49,26.39,26.39,51400.0
2008-01-24 13:30:00,26.38,26.5,26.35,26.35,28600.0,26.38,26.5,26.35,26.35,28600.0
2008-01-24 14:00:00,26.37,26.51,26.33,26.36,79200.0,26.37,26.51,26.33,26.36,79200.0
2008-01-24 14:30:00,26.36,26.39,26.05,26.08,189000.0,26.36,26.39,26.05,26.08,189000.0
2008-01-24 15:00:00,26.08,26.41,26.03,26.38,269600.0,26.08,26.41,26.03,26.38,269600.0
2008-01-24 15:30:00,26.37,26.53,26.35,26.38,240600.0,26.37,26.53,26.35,26.38,240600.0
2008-01-25 09:30:00,26.38,26.64,26.33,26.54,84600.0,26.38,26.64,26.33,26.54,84600.0
2008-01-25 10:00:00,26.57,26.58,26.42,26.49,56800.0,26.57,26.58,26.42,26.49,56800.0
2008-01-25 10:30:00,26.48,26.48,26.36,26.37,57800.0,26.48,26.48,26.36,26.37,57800.0
2008-01-25 11:00:00,26.38,26.43,26.32,26.36,48200.0,26.38,26.43,26.32,26.36,48200.0
2008-01-25 11:30:00,26.38,26.48,26.37,26.48,60800.0,26.38,26.48,26.37,26.48,60800.0
2008-01-25 12:00:00,26.48,26.54,26.4,26.42,89400.0,26.48,26.54,26.4,26.42,89400.0
2008-01-25 12:30:00,26.43,26.56,26.37,26.4,59400.0,26.43,26.56,26.37,26.4,59400.0
2008-01-25 13:00:00,26.4,26.5,26.34,26.35,156000.0,26.4,26.5,26.34,26.35,156000.0
2008-01-25 13:30:00,26.35,26.48,26.25,26.34,76800.0,26.35,26.48,26.25,26.34,76800.0
2008-01-25 14:00:00,26.33,26.35,26.2,26.25,51000.0,26.33,26.35,26.2,26.25,51000.0
2008-01-25 14:30:00,26.25,26.25,26.18,26.23,64800.0,26.25,26.25,26.18,26.23,64800.0
2008-01-25 15:00:00,26.22,26.3,26.13,26.18,123600.0,26.22,26.3,26.13,26.18,123600.0
2008-01-25 15:30:00,26.18,26.26,26.05,26.16,181200.0,26.18,26.26,26.05,26.16,181200.0
2008-01-28 09:30:00,26.25,26.6,26.23,26.41,220200.0,26.25,26.6,26.23,26.41,220200.0
2008-01-28 10:00:00,26.39,26.64,26.36,26.52,196600.0,26.39,26.64,26.36,26.52,196600.0
2008-01-28 10:30:00,26.5,26.54,26.38,26.52,111800.0,26.5,26.54,26.38,26.52,111800.0
2008-01-28 11:00:00,26.52,26.67,26.52,26.61,102200.0,26.52,26.67,26.52,26.61,102200.0
2008-01-28 11:30:00,26.63,26.63,26.56,26.57,44200.0,26.63,26.63,26.56,26.57,44200.0
2008-01-28 12:00:00,26.57,26.61,26.49,26.49,126400.0,26.57,26.61,26.49,26.49,126400.0
2008-01-28 12:30:00,26.49,26.53,26.42,26.47,58400.0,26.49,26.53,26.42,26.47,58400.0
2008-01-28 13:00:00,26.48,26.53,26.43,26.45,47800.0,26.48,26.53,26.43,26.45,47800.0
2008-01-28 13:30:00,26.44,26.53,26.39,26.44,91200.0,26.44,26.53,26.39,26.44,91200.0
2008-01-28 14:00:00,26.45,26.57,26.45,26.54,89200.0,26.45,26.57,26.45,26.54,89200.0
2008-01-28 14:30:00,26.55,26.58,26.48,26.53,85800.0,26.55,26.58,26.48,26.53,85800.0
2008-01-28 15:00:00,26.54,26.61,26.46,26.53,101200.0,26.54,26.61,26.46,26.53,101200.0
2008-01-28 15:30:00,26.52,26.62,26.48,26.57,192400.0,26.52,26.62,26.48,26.57,192400.0
2008-01-29 09:30:00,26.78,26.78,26.25,26.4,137600.0,26.78,26.78,26.25,26.4,137600.0
2008-01-29 10:00:00,26.41,26.6,26.34,26.52,142600.0,26.41,26.6,26.34,26.52,142600.0
2008-01-29 10:30:00,26.51,26.93,26.5,26.92,67800.0,26.51,26.93,26.5,26.92,67800.0
2008-01-29 11:00:00,26.92,26.93,26.82,26.85,48400.0,26.92,26.93,26.82,26.85,48400.0
2008-01-29 11:30:00,26.85,26.91,26.83,26.89,31800.0,26.85,26.91,26.83,26.89,31800.0
2008-01-29 12:00:00,26.9,26.9,26.68,26.68,42600.0,26.9,26.9,26.68,26.68,42600.0
2008-01-29 12:30:00,26.71,26.85,26.71,26.85,47600.0,26.71,26.85,26.71,26.85,47600.0
2008-01-29 13:00:00,26.86,26.88,26.79,26.85,26600.0,26.86,26.88,26.79,26.85,26600.0
2008-01-29 13:30:00,26.86,26.9,26.8,26.83,57400.0,26.86,26.9,26.8,26.83,57400.0
2008-01-29 14:00:00,26.83,26.96,26.8,26.96,48000.0,26.83,26.96,26.8,26.96,48000.0
2008-01-29 14:30:00,26.96,27.0,26.86,26.92,50400.0,26.96,27.0,26.86,26.92,50400.0
2008-01-29 15:00:00,26.93,27.02,26.92,26.93,63000.0,26.93,27.02,26.92,26.93,63000.0
2008-01-29 15:30:00,26.93,26.93,26.68,26.81,122600.0,26.93,26.93,26.68,26.81,122600.0
2008-01-30 09:30:00,26.62,26.95,26.54,26.78,39400.0,26.62,26.95,26.54,26.78,39400.0
2008-01-30 10:00:00,26.77,26.84,26.64,26.76,51200.0,26.77,26.84,26.64,26.76,51200.0
2008-01-30 10:30:00,26.77,26.82,26.76,26.78,26600.0,26.77,26.82,26.76,26.78,26600.0
2008-01-30 11:00:00,26.79,26.84,26.75,26.84,19200.0,26.79,26.84,26.75,26.84,19200.0
2008-01-30 11:30:00,26.85,26.97,26.82,26.86,32000.0,26.85,26.97,26.82,26.86,32000.0
2008-01-30 12:00:00,26.84,26.9,26.82,26.87,15400.0,26.84,26.9,26.82,26.87,15400.0
2008-01-30 12:30:00,26.86,26.91,26.86,26.9,16400.0,26.86,26.91,26.86,26.9,16400.0
2008-01-30 13:00:00,26.89,26.93,26.86,26.88,20000.0,26.89,26.93,26.86,26.88,20000.0
2008-01-30 13:30:00,26.87,26.88,26.83,26.86,38200.0,26.87,26.88,26.83,26.86,38200.0
2008-01-30 14:00:00,26.85,27.07,26.84,27.0,45200.0,26.85,27.07,26.84,27.0,45200.0
2008-01-30 14:30:00,26.98,27.1,26.87,27.07,82800.0,26.98,27.1,26.87,27.07,82800.0
2008-01-30 15:00:00,27.08,27.09,26.91,26.98,62200.0,27.08,27.09,26.91,26.98,62200.0
2008-01-30 15:30:00,26.99,27.0,26.56,26.67,128400.0,26.99,27.0,26.56,26.67,128400.0
2008-01-31 09:30:00,26.53,26.53,26.2,26.41,72800.0,26.53,26.53,26.2,26.41,72800.0
2008-01-31 10:00:00,26.38,26.38,26.21,26.38,55000.0,26.38,26.38,26.21,26.38,55000.0
2008-01-31 10:30:00,26.38,26.59,26.35,26.53,79400.0,26.38,26.59,26.35,26.53,79400.0
2008-01-31 11:00:00,26.53,26.66,26.52,26.61,34000.0,26.53,26.66,26.52,26.61,34000.0
2008-01-31 11:30:00,26.62,26.69,26.5,26.56,44200.0,26.62,26.69,26.5,26.56,44200.0
2008-01-31 12:00:00,26.55,26.55,26.45,26.49,41600.0,26.55,26.55,26.45,26.49,41600.0
2008-01-31 12:30:00,26.49,26.62,26.49,26.62,285600.0,26.49,26.62,26.49,26.62,285600.0
2008-01-31 13:00:00,26.63,26.71,26.57,26.69,23600.0,26.63,26.71,26.57,26.69,23600.0
2008-01-31 13:30:00,26.7,26.75,26.65,26.65,17600.0,26.7,26.75,26.65,26.65,17600.0
2008-01-31 14:00:00,26.65,26.71,26.63,26.64,27400.0,26.65,26.71,26.63,26.64,27400.0
2008-01-31 14:30:00,26.63,26.68,26.62,26.68,32800.0,26.63,26.68,26.62,26.68,32800.0
2008-01-31 15:00:00,26.67,26.75,26.61,26.72,46200.0,26.67,26.75,26.61,26.72,46200.0
2008-01-31 15:30:00,26.73,26.88,26.64,26.73,130000.0,26.73,26.88,26.64,26.73,130000.0
2008-02-01 09:30:00,26.47,27.33,26.47,27.28,158200.0,26.47,27.33,26.47,27.28,158200.0
2008-02-01 10:00:00,27.31,27.5,27.04,27.09,229800.0,27.31,27.5,27.04,27.09,229800.0
2008-02-01 10:30:00,27.09,27.18,26.97,27.15,91800.0,27.09,27.18,26.97,27.15,91800.0
2008-02-01 11:00:00,27.14,27.23,27.12,27.19,44800.0,27.14,27.23,27.12,27.19,44800.0
2008-02-01 11:30:00,27.2,27.22,27.05,27.07,65000.0,27.2,27.22,27.05,27.07,65000.0
2008-02-01 12:00:00,27.07,27.08,26.99,27.05,38000.0,27.07,27.08,26.99,27.05,38000.0
2008-02-01 12:30:00,27.05,27.15,27.0,27.13,47000.0,27.05,27.15,27.0,27.13,47000.0
2008-02-01 13:00:00,27.13,27.15,27.0,27.06,30200.0,27.13,27.15,27.0,27.06,30200.0
2008-02-01 13:30:00,27.06,27.11,27.06,27.1,33000.0,27.06,27.11,27.06,27.1,33000.0
2008-02-01 14:00:00,27.09,27.11,27.0,27.0,44600.0,27.09,27.11,27.0,27.0,44600.0
2008-02-01 14:30:00,27.0,27.1,26.99,27.1,59400.0,27.0,27.1,26.99,27.1,59400.0
2008-02-01 15:00:00,27.08,27.12,27.04,27.12,62200.0,27.08,27.12,27.04,27.12,62200.0
2008-02-01 15:30:00,27.12,27.13,26.99,27.13,129800.0,27.12,27.13,26.99,27.13,129800.0
2008-02-04 09:30:00,26.94,27.33,26.94,27.25,32000.0,26.94,27.33,26.94,27.25,32000.0
2008-02-04 10:00:00,27.27,27.29,27.12,27.13,56800.0,27.27,27.29,27.12,27.13,56800.0
2008-02-04 10:30:00,27.13,27.22,27.11,27.19,43400.0,27.13,27.22,27.11,27.19,43400.0
2008-02-04 11:00:00,27.2,27.27,27.2,27.2,38200.0,27.2,27.27,27.2,27.2,38200.0
2008-02-04 11:30:00,27.2,27.25,27.17,27.18,50000.0,27.2,27.25,27.17,27.18,50000.0
2008-02-04 12:00:00,27.18,27.2,27.15,27.19,17800.0,27.18,27.2,27.15,27.19,17800.0
2008-02-04 12:30:00,27.19,27.21,27.16,27.18,15000.0,27.19,27.21,27.16,27.18,15000.0
2008-02-04 13:00:00,27.2,27.2,27.15,27.17,19800.0,27.2,27.2,27.15,27.17,19800.0
2008-02-04 13:30:00,27.18,27.21,27.11,27.19,34000.0,27.18,27.21,27.11,27.19,34000.0
2008-02-04 14:00:00,27.19,27.2,27.16,27.16,21800.0,27.19,27.2,27.16,27.16,21800.0
2008-02-04 14:30:00,27.16,27.18,27.15,27.18,33400.0,27.16,27.18,27.15,27.18,33400.0
2008-02-04 15:00:00,27.18,27.24,27.16,27.21,64000.0,27.18,27.24,27.16,27.21,64000.0
2008-02-04 15:30:00,27.21,27.25,27.11,27.11,118400.0,27.21,27.25,27.11,27.11,118400.0
2008-02-05 09:30:00,26.9,27.03,26.78,26.78,55400.0,26.9,27.03,26.78,26.78,55400.0
2008-02-05 10:00:00,26.79,26.79,26.56,26.71,59400.0,26.79,26.79,26.56,26.71,59400.0
2008-02-05 10:30:00,26.71,26.88,26.71,26.88,101400.0,26.71,26.88,26.71,26.88,101400.0
2008-02-05 11:00:00,26.89,26.93,26.66,26.66,73800.0,26.89,26.93,26.66,26.66,73800.0
2008-02-05 11:30:00,26.65,26.68,26.57,26.62,65800.0,26.65,26.68,26.57,26.62,65800.0
2008-02-05 12:00:00,26.63,26.67,26.48,26.53,69800.0,26.63,26.67,26.48,26.53,69800.0
2008-02-05 12:30:00,26.52,26.55,26.42,26.42,45600.0,26.52,26.55,26.42,26.42,45600.0
2008-02-05 13:00:00,26.44,26.6,26.43,26.6,61600.0,26.44,26.6,26.43,26.6,61600.0
2008-02-05 13:30:00,26.6,26.61,26.5,26.57,43800.0,26.6,26.61,26.5,26.57,43800.0
2008-02-05 14:00:00,26.58,26.58,26.48,26.49,68400.0,26.58,26.58,26.48,26.49,68400.0
2008-02-05 14:30:00,26.49,26.56,26.43,26.43,78600.0,26.49,26.56,26.43,26.43,78600.0
2008-02-05 15:00:00,26.43,26.48,26.39,26.46,93000.0,26.43,26.48,26.39,26.46,93000.0
2008-02-05 15:30:00,26.46,26.47,26.29,26.39,164600.0,26.46,26.47,26.29,26.39,164600.0
2008-02-06 09:30:00,26.35,26.65,26.35,26.64,40800.0,26.35,26.65,26.35,26.64,40800.0
2008-02-06 10:00:00,26.65,26.72,26.63,26.7,24200.0,26.65,26.72,26.63,26.7,24200.0
2008-02-06 10:30:00,26.7,26.72,26.67,26.71,18800.0,26.7,26.72,26.67,26.71,18800.0
2008-02-06 11:00:00,26.72,26.74,26.63,26.64,33000.0,26.72,26.74,26.63,26.64,33000.0
2008-02-06 11:30:00,26.63,26.66,26.61,26.63,35600.0,26.63,26.66,26.61,26.63,35600.0
2008-02-06 12:00:00,26.65,26.71,26.63,26.64,15000.0,26.65,26.71,26.63,26.64,15000.0
2008-02-06 12:30:00,26.66,26.66,26.63,26.63,27000.0,26.66,26.66,26.63,26.63,27000.0
2008-02-06 13:00:00,26.63,26.64,26.61,26.63,55000.0,26.63,26.64,26.61,26.63,55000.0
2008-02-06 13:30:00,26.64,26.64,26.55,26.57,29800.0,26.64,26.64,26.55,26.57,29800.0
2008-02-06 14:00:00,26.56,26.61,26.5,26.5,134600.0,26.56,26.61,26.5,26.5,134600.0
2008-02-06 14:30:00,26.51,26.56,26.5,26.53,68800.0,26.51,26.56,26.5,26.53,68800.0
2008-02-06 15:00:00,26.53,26.55,26.48,26.48,78400.0,26.53,26.55,26.48,26.48,78400.0
2008-02-06 15:30:00,26.49,26.53,26.43,26.46,166000.0,26.49,26.53,26.43,26.46,166000.0
2008-02-07 09:30:00,26.37,26.56,26.34,26.44,80400.0,26.37,26.56,26.34,26.44,80400.0
2008-02-07 10:00:00,26.47,26.69,26.46,26.59,70600.0,26.47,26.69,26.46,26.59,70600.0
2008-02-07 10:30:00,26.59,26.63,26.45,26.46,63000.0,26.59,26.63,26.45,26.46,63000.0
2008-02-07 11:00:00,26.48,26.52,26.42,26.45,136400.0,26.48,26.52,26.42,26.45,136400.0
2008-02-07 11:30:00,26.45,26.45,26.31,26.41,174200.0,26.45,26.45,26.31,26.41,174200.0
2008-02-07 12:00:00,26.4,26.41,26.33,26.34,44800.0,26.4,26.41,26.33,26.34,44800.0
2008-02-07 12:30:00,26.35,26.4,26.34,26.36,45600.0,26.35,26.4,26.34,26.36,45600.0
2008-02-07 13:00:00,26.36,26.4,26.34,26.38,59000.0,26.36,26.4,26.34,26.38,59000.0
2008-02-07 13:30:00,26.38,26.4,26.36,26.4,75600.0,26.38,26.4,26.36,26.4,75600.0
2008-02-07 14:00:00,26.4,26.46,26.37,26.45,115600.0,26.4,26.46,26.37,26.45,115600.0
2008-02-07 14:30:00,26.43,26.43,26.27,26.27,99400.0,26.43,26.43,26.27,26.27,99400.0
2008-02-07 15:00:00,26.27,26.29,26.12,26.22,143400.0,26.27,26.29,26.12,26.22,143400.0
2008-02-07 15:30:00,26.2,26.34,26.15,26.29,211400.0,26.2,26.34,26.15,26.29,211400.0
2008-02-08 09:30:00,26.2,26.35,26.07,26.28,77200.0,26.2,26.35,26.07,26.28,77200.0
2008-02-08 10:00:00,26.28,26.44,26.28,26.43,61200.0,26.28,26.44,26.28,26.43,61200.0
2008-02-08 10:30:00,26.43,26.56,26.4,26.55,37800.0,26.43,26.56,26.4,26.55,37800.0
2008-02-08 11:00:00,26.54,26.57,26.5,26.57,63200.0,26.54,26.57,26.5,26.57,63200.0
2008-02-08 11:30:00,26.53,26.61,26.51,26.52,49000.0,26.53,26.61,26.51,26.52,49000.0
2008-02-08 12:00:00,26.51,26.53,26.39,26.42,51400.0,26.51,26.53,26.39,26.42,51400.0
2008-02-08 12:30:00,26.41,26.43,26.3,26.39,32800.0,26.41,26.43,26.3,26.39,32800.0
2008-02-08 13:00:00,26.4,26.4,26.29,26.32,68000.0,26.4,26.4,26.29,26.32,68000.0
2008-02-08 13:30:00,26.32,26.35,26.29,26.3,59000.0,26.32,26.35,26.29,26.3,59000.0
2008-02-08 14:00:00,26.3,26.33,26.25,26.28,39600.0,26.3,26.33,26.25,26.28,39600.0
2008-02-08 14:30:00,26.27,26.31,26.2,26.24,61000.0,26.27,26.31,26.2,26.24,61000.0
2008-02-08 15:00:00,26.25,26.31,26.23,26.24,65200.0,26.25,26.31,26.23,26.24,65200.0
2008-02-08 15:30:00,26.25,26.37,26.25,26.27,227800.0,26.25,26.37,26.25,26.27,227800.0
2008-02-11 09:30:00,26.14,26.29,26.06,26.13,88200.0,26.14,26.29,26.06,26.13,88200.0
2008-02-11 10:00:00,26.15,26.24,26.08,26.24,78000.0,26.15,26.24,26.08,26.24,78000.0
2008-02-11 10:30:00,26.24,26.25,26.03,26.09,200200.0,26.24,26.25,26.03,26.09,200200.0
2008-02-11 11:00:00,26.09,26.14,26.05,26.14,33600.0,26.09,26.14,26.05,26.14,33600.0
2008-02-11 11:30:00,26.14,26.15,26.1,26.15,23600.0,26.14,26.15,26.1,26.15,23600.0
2008-02-11 12:00:00,26.16,26.18,26.07,26.09,43800.0,26.16,26.18,26.07,26.09,43800.0
2008-02-11 12:30:00,26.08,26.16,26.08,26.14,23800.0,26.08,26.16,26.08,26.14,23800.0
2008-02-11 13:00:00,26.14,26.17,26.12,26.17,20800.0,26.14,26.17,26.12,26.17,20800.0
2008-02-11 13:30:00,26.18,26.21,26.13,26.21,51800.0,26.18,26.21,26.13,26.21,51800.0
2008-02-11 14:00:00,26.2,26.31,26.01,26.29,249200.0,26.2,26.31,26.01,26.29,249200.0
2008-02-11 14:30:00,26.29,26.34,26.27,26.33,58600.0,26.29,26.34,26.27,26.33,58600.0
2008-02-11 15:00:00,26.32,26.4,26.22,26.35,116600.0,26.32,26.4,26.22,26.35,116600.0
2008-02-11 15:30:00,26.35,26.38,26.21,26.31,102000.0,26.35,26.38,26.21,26.31,102000.0
2008-02-12 09:30:00,26.32,26.57,26.3,26.52,113400.0,26.32,26.57,26.3,26.52,113400.0
2008-02-12 10:00:00,26.55,26.78,26.51,26.75,175400.0,26.55,26.78,26.51,26.75,175400.0
2008-02-12 10:30:00,26.77,26.85,26.75,26.79,172000.0,26.77,26.85,26.75,26.79,172000.0
2008-02-12 11:00:00,26.8,26.82,26.67,26.76,86000.0,26.8,26.82,26.67,26.76,86000.0
2008-02-12 11:30:00,26.75,26.81,26.74,26.77,48600.0,26.75,26.81,26.74,26.77,48600.0
2008-02-12 12:00:00,26.77,26.8,26.61,26.8,228600.0,26.77,26.8,26.61,26.8,228600.0
2008-02-12 12:30:00,26.8,26.98,26.74,26.95,149200.0,26.8,26.98,26.74,26.95,149200.0
2008-02-12 13:00:00,26.97,27.09,26.95,27.09,56400.0,26.97,27.09,26.95,27.09,56400.0
2008-02-12 13:30:00,27.09,27.09,27.02,27.05,91600.0,27.09,27.09,27.02,27.05,91600.0
2008-02-12 14:00:00,27.05,27.13,27.04,27.09,110400.0,27.05,27.13,27.04,27.09,110400.0
2008-02-12 14:30:00,27.09,27.09,26.98,27.0,196600.0,27.09,27.09,26.98,27.0,196600.0
2008-02-12 15:00:00,27.0,27.09,26.93,26.95,126800.0,27.0,27.09,26.93,26.95,126800.0
2008-02-12 15:30:00,26.95,27.33,26.79,27.19,308800.0,26.95,27.33,26.79,27.19,308800.0
2008-02-13 09:30:00,26.9,27.18,26.74,27.05,161600.0,26.9,27.18,26.74,27.05,161600.0
2008-02-13 10:00:00,27.05,27.36,27.02,27.24,138400.0,27.05,27.36,27.02,27.24,138400.0
2008-02-13 10:30:00,27.24,27.4,27.1,27.35,392800.0,27.24,27.4,27.1,27.35,392800.0
2008-02-13 11:00:00,27.33,27.35,27.15,27.25,220400.0,27.33,27.35,27.15,27.25,220400.0
2008-02-13 11:30:00,27.25,27.31,27.23,27.25,212000.0,27.25,27.31,27.23,27.25,212000.0
2008-02-13 12:00:00,27.26,27.44,27.26,27.38,85800.0,27.26,27.44,27.26,27.38,85800.0
2008-02-13 12:30:00,27.36,27.43,27.36,27.42,108600.0,27.36,27.43,27.36,27.42,108600.0
2008-02-13 13:00:00,27.43,27.61,27.41,27.54,118200.0,27.43,27.61,27.41,27.54,118200.0
2008-02-13 13:30:00,27.54,27.64,27.5,27.54,411000.0,27.54,27.64,27.5,27.54,411000.0
2008-02-13 14:00:00,27.54,27.56,27.44,27.46,400600.0,27.54,27.56,27.44,27.46,400600.0
2008-02-13 14:30:00,27.45,27.46,27.18,27.2,295600.0,27.45,27.46,27.18,27.2,295600.0
2008-02-13 15:00:00,27.18,27.2,26.91,27.0,407600.0,27.18,27.2,26.91,27.0,407600.0
2008-02-13 15:30:00,27.0,27.2,26.95,27.06,339400.0,27.0,27.2,26.95,27.06,339400.0
2008-02-14 09:30:00,24.5,26.09,24.47,26.03,1970600.0,24.5,26.09,24.47,26.03,1970600.0
2008-02-14 10:00:00,26.04,26.05,25.79,25.79,857800.0,26.04,26.05,25.79,25.79,857800.0
2008-02-14 10:30:00,25.8,25.92,25.67,25.69,697000.0,25.8,25.92,25.67,25.69,697000.0
2008-02-14 11:00:00,25.7,25.78,25.5,25.64,454800.0,25.7,25.78,25.5,25.64,454800.0
2008-02-14 11:30:00,25.61,25.64,25.34,25.38,572800.0,25.61,25.64,25.34,25.38,572800.0
2008-02-14 12:00:00,25.38,25.49,25.06,25.38,584800.0,25.38,25.49,25.06,25.38,584800.0
2008-02-14 12:30:00,25.38,25.5,25.33,25.38,464200.0,25.38,25.5,25.33,25.38,464200.0
2008-02-14 13:00:00,25.36,25.5,25.36,25.38,312200.0,25.36,25.5,25.36,25.38,312200.0
2008-02-14 13:30:00,25.38,25.42,25.38,25.4,383600.0,25.38,25.42,25.38,25.4,383600.0
2008-02-14 14:00:00,25.41,25.49,25.35,25.39,564800.0,25.41,25.49,25.35,25.39,564800.0
2008-02-14 14:30:00,25.39,25.39,24.98,25.22,829400.0,25.39,25.39,24.98,25.22,829400.0
2008-02-14 15:00:00,25.23,25.3,25.08,25.16,420000.0,25.23,25.3,25.08,25.16,420000.0
2008-02-14 15:30:00,25.16,25.35,25.16,25.25,1984400.0,25.16,25.35,25.16,25.25,1984400.0
2008-02-15 09:30:00,24.96,25.34,24.86,25.29,499400.0,24.96,25.34,24.86,25.29,499400.0
2008-02-15 10:00:00,25.29,25.68,25.27,25.57,548200.0,25.29,25.68,25.27,25.57,548200.0
2008-02-15 10:30:00,25.57,25.68,25.54,25.65,364600.0,25.57,25.68,25.54,25.65,364600.0
2008-02-15 11:00:00,25.65,25.7,25.57,25.58,261000.0,25.65,25.7,25.57,25.58,261000.0
2008-02-15 11:30:00,25.59,25.59,25.53,25.56,265800.0,25.59,25.59,25.53,25.56,265800.0
2008-02-15 12:00:00,25.57,25.65,25.54,25.64,247400.0,25.57,25.65,25.54,25.64,247400.0
2008-02-15 12:30:00,25.64,25.67,25.59,25.62,323000.0,25.64,25.67,25.59,25.62,323000.0
2008-02-15 13:00:00,25.63,25.65,25.58,25.58,332600.0,25.63,25.65,25.58,25.58,332600.0
2008-02-15 13:30:00,25.58,25.62,25.44,25.46,331200.0,25.58,25.62,25.44,25.46,331200.0
2008-02-15 14:00:00,25.46,25.57,25.42,25.54,314800.0,25.46,25.57,25.42,25.54,314800.0
2008-02-15 14:30:00,25.54,25.63,25.47,25.49,398000.0,25.54,25.63,25.47,25.49,398000.0
2008-02-15 15:00:00,25.49,25.55,25.36,25.55,367800.0,25.49,25.55,25.36,25.55,367800.0
2008-02-15 15:30:00,25.55,25.59,25.39,25.5,500000.0,25.55,25.59,25.39,25.5,500000.0
2008-02-19 09:30:00,25.56,25.61,25.34,25.35,146800.0,25.56,25.61,25.34,25.35,146800.0
2008-02-19 10:00:00,25.36,25.52,25.34,25.48,208000.0,25.36,25.52,25.34,25.48,208000.0
2008-02-19 10:30:00,25.48,25.58,25.47,25.5,127000.0,25.48,25.58,25.47,25.5,127000.0
2008-02-19 11:00:00,25.5,25.58,25.5,25.54,188600.0,25.5,25.58,25.5,25.54,188600.0
2008-02-19 11:30:00,25.55,25.57,25.49,25.53,56800.0,25.55,25.57,25.49,25.53,56800.0
2008-02-19 12:00:00,25.52,25.58,25.49,25.55,128000.0,25.52,25.58,25.49,25.55,128000.0
2008-02-19 12:30:00,25.56,25.56,25.48,25.5,57400.0,25.56,25.56,25.48,25.5,57400.0
2008-02-19 13:00:00,25.5,25.52,25.48,25.49,132000.0,25.5,25.52,25.48,25.49,132000.0
2008-02-19 13:30:00,25.49,25.51,25.43,25.43,104200.0,25.49,25.51,25.43,25.43,104200.0
2008-02-19 14:00:00,25.43,25.48,25.38,25.39,154000.0,25.43,25.48,25.38,25.39,154000.0
2008-02-19 14:30:00,25.39,25.42,25.25,25.29,185000.0,25.39,25.42,25.25,25.29,185000.0
2008-02-19 15:00:00,25.28,25.39,25.27,25.35,239800.0,25.28,25.39,25.27,25.35,239800.0
2008-02-19 15:30:00,25.35,25.45,25.32,25.35,388200.0,25.35,25.45,25.32,25.35,388200.0
2008-02-20 09:30:00,25.25,25.3,25.2,25.25,105800.0,25.25,25.3,25.2,25.25,105800.0
2008-02-20 10:00:00,25.27,25.28,25.11,25.11,138000.0,25.27,25.28,25.11,25.11,138000.0
2008-02-20 10:30:00,25.11,25.25,25.09,25.22,199400.0,25.11,25.25,25.09,25.22,199400.0
2008-02-20 11:00:00,25.23,25.27,25.18,25.21,172800.0,25.23,25.27,25.18,25.21,172800.0
2008-02-20 11:30:00,25.21,25.25,25.13,25.15,111600.0,25.21,25.25,25.13,25.15,111600.0
2008-02-20 12:00:00,25.15,25.27,25.06,25.07,162600.0,25.15,25.27,25.06,25.07,162600.0
2008-02-20 12:30:00,25.08,25.2,25.08,25.11,149600.0,25.08,25.2,25.08,25.11,149600.0
2008-02-20 13:00:00,25.11,25.13,25.03,25.05,88000.0,25.11,25.13,25.03,25.05,88000.0
2008-02-20 13:30:00,25.06,25.12,25.0,25.02,141400.0,25.06,25.12,25.0,25.02,141400.0
2008-02-20 14:00:00,25.02,25.15,25.0,25.12,157000.0,25.02,25.15,25.0,25.12,157000.0
2008-02-20 14:30:00,25.12,25.27,25.08,25.27,68200.0,25.12,25.27,25.08,25.27,68200.0
2008-02-20 15:00:00,25.26,25.26,25.12,25.16,150000.0,25.26,25.26,25.12,25.16,150000.0
2008-02-20 15:30:00,25.16,25.23,25.11,25.17,178600.0,25.16,25.23,25.11,25.17,178600.0
2008-02-21 09:30:00,25.18,25.27,25.08,25.17,142600.0,25.18,25.27,25.08,25.17,142600.0
2008-02-21 10:00:00,25.15,25.53,25.14,25.44,291000.0,25.15,25.53,25.14,25.44,291000.0
2008-02-21 10:30:00,25.45,25.53,25.38,25.5,204800.0,25.45,25.53,25.38,25.5,204800.0
2008-02-21 11:00:00,25.5,25.52,25.44,25.44,160400.0,25.5,25.52,25.44,25.44,160400.0
2008-02-21 11:30:00,25.44,25.48,25.34,25.34,84000.0,25.44,25.48,25.34,25.34,84000.0
2008-02-21 12:00:00,25.34,25.45,25.33,25.42,86200.0,25.34,25.45,25.33,25.42,86200.0
2008-02-21 12:30:00,25.41,25.47,25.38,25.4,45400.0,25.41,25.47,25.38,25.4,45400.0
2008-02-21 13:00:00,25.39,25.43,25.38,25.41,74600.0,25.39,25.43,25.38,25.41,74600.0
2008-02-21 13:30:00,25.41,25.46,25.41,25.42,123200.0,25.41,25.46,25.41,25.42,123200.0
2008-02-21 14:00:00,25.42,25.53,25.41,25.51,117400.0,25.42,25.53,25.41,25.51,117400.0
2008-02-21 14:30:00,25.52,25.58,25.5,25.54,93000.0,25.52,25.58,25.5,25.54,93000.0
2008-02-21 15:00:00,25.54,25.55,25.4,25.43,99600.0,25.54,25.55,25.4,25.43,99600.0
2008-02-21 15:30:00,25.43,25.45,25.38,25.42,144600.0,25.43,25.45,25.38,25.42,144600.0
2008-02-22 09:30:00,25.39,25.61,25.39,25.55,89400.0,25.39,25.61,25.39,25.55,89400.0
2008-02-22 10:00:00,25.53,25.57,25.44,25.44,114600.0,25.53,25.57,25.44,25.44,114600.0
2008-02-22 10:30:00,25.43,25.44,25.38,25.43,93400.0,25.43,25.44,25.38,25.43,93400.0
2008-02-22 11:00:00,25.43,25.47,25.41,25.43,59400.0,25.43,25.47,25.41,25.43,59400.0
2008-02-22 11:30:00,25.43,25.47,25.42,25.44,53600.0,25.43,25.47,25.42,25.44,53600.0
2008-02-22 12:00:00,25.43,25.45,25.42,25.42,117800.0,25.43,25.45,25.42,25.42,117800.0
2008-02-22 12:30:00,25.42,25.45,25.4,25.43,114600.0,25.42,25.45,25.4,25.43,114600.0
2008-02-22 13:00:00,25.43,25.43,25.41,25.41,144800.0,25.43,25.43,25.41,25.41,144800.0
2008-02-22 13:30:00,25.41,25.43,25.39,25.4,143000.0,25.41,25.43,25.39,25.4,143000.0
2008-02-22 14:00:00,25.4,25.41,25.34,25.36,91400.0,25.4,25.41,25.34,25.36,91400.0
2008-02-22 14:30:00,25.35,25.38,25.25,25.26,97000.0,25.35,25.38,25.25,25.26,97000.0
2008-02-22 15:00:00,25.26,25.27,25.25,25.27,161200.0,25.26,25.27,25.25,25.27,161200.0
2008-02-22 15:30:00,25.27,25.48,25.26,25.46,207800.0,25.27,25.48,25.26,25.46,207800.0
2008-02-25 09:30:00,25.45,25.66,25.42,25.42,71600.0,25.45,25.66,25.42,25.42,71600.0
2008-02-25 10:00:00,25.45,25.55,25.38,25.52,99200.0,25.45,25.55,25.38,25.52,99200.0
2008-02-25 10:30:00,25.53,25.56,25.45,25.51,88200.0,25.53,25.56,25.45,25.51,88200.0
2008-02-25 11:00:00,25.5,25.59,25.44,25.5,73000.0,25.5,25.59,25.44,25.5,73000.0
2008-02-25 11:30:00,25.5,25.5,25.36,25.4,62600.0,25.5,25.5,25.36,25.4,62600.0
2008-02-25 12:00:00,25.4,25.47,25.29,25.36,123400.0,25.4,25.47,25.29,25.36,123400.0
2008-02-25 12:30:00,25.37,25.53,25.33,25.49,106400.0,25.37,25.53,25.33,25.49,106400.0
2008-02-25 13:00:00,25.49,25.5,25.4,25.43,44800.0,25.49,25.5,25.4,25.43,44800.0
2008-02-25 13:30:00,25.43,25.49,25.4,25.43,66400.0,25.43,25.49,25.4,25.43,66400.0
2008-02-25 14:00:00,25.43,25.54,25.4,25.52,88000.0,25.43,25.54,25.4,25.52,88000.0
2008-02-25 14:30:00,25.53,25.56,25.43,25.52,154200.0,25.53,25.56,25.43,25.52,154200.0
2008-02-25 15:00:00,25.52,25.53,25.43,25.43,91000.0,25.52,25.53,25.43,25.43,91000.0
2008-02-25 15:30:00,25.43,25.54,25.41,25.48,121400.0,25.43,25.54,25.41,25.48,121400.0
2008-02-26 09:30:00,25.5,25.62,25.49,25.5,114200.0,25.5,25.62,25.49,25.5,114200.0
2008-02-26 10:00:00,25.5,25.57,25.49,25.51,166400.0,25.5,25.57,25.49,25.51,166400.0
2008-02-26 10:30:00,25.5,25.52,25.47,25.5,105400.0,25.5,25.52,25.47,25.5,105400.0
2008-02-26 11:00:00,25.5,25.51,25.46,25.5,55800.0,25.5,25.51,25.46,25.5,55800.0
2008-02-26 11:30:00,25.49,25.5,25.43,25.49,50000.0,25.49,25.5,25.43,25.49,50000.0
2008-02-26 12:00:00,25.49,25.5,25.47,25.47,44000.0,25.49,25.5,25.47,25.47,44000.0
2008-02-26 12:30:00,25.46,25.5,25.45,25.5,34800.0,25.46,25.5,25.45,25.5,34800.0
2008-02-26 13:00:00,25.5,25.5,25.45,25.48,139600.0,25.5,25.5,25.45,25.48,139600.0
2008-02-26 13:30:00,25.49,25.5,25.47,25.47,57400.0,25.49,25.5,25.47,25.47,57400.0
2008-02-26 14:00:00,25.48,25.51,25.48,25.49,71600.0,25.48,25.51,25.48,25.49,71600.0
2008-02-26 14:30:00,25.48,25.54,25.48,25.52,97000.0,25.48,25.54,25.48,25.52,97000.0
2008-02-26 15:00:00,25.52,25.56,25.48,25.56,131000.0,25.52,25.56,25.48,25.56,131000.0
2008-02-26 15:30:00,25.55,25.57,25.5,25.53,150200.0,25.55,25.57,25.5,25.53,150200.0
2008-02-27 09:30:00,25.5,25.5,25.1,25.1,187200.0,25.5,25.5,25.1,25.1,187200.0
2008-02-27 10:00:00,25.08,25.17,25.0,25.09,124000.0,25.08,25.17,25.0,25.09,124000.0
2008-02-27 10:30:00,25.09,25.22,25.07,25.15,141800.0,25.09,25.22,25.07,25.15,141800.0
2008-02-27 11:00:00,25.16,25.29,25.13,25.15,205600.0,25.16,25.29,25.13,25.15,205600.0
2008-02-27 11:30:00,25.15,25.25,25.15,25.21,89800.0,25.15,25.25,25.15,25.21,89800.0
2008-02-27 12:00:00,25.21,25.22,25.05,25.05,141600.0,25.21,25.22,25.05,25.05,141600.0
2008-02-27 12:30:00,25.06,25.07,24.98,25.05,740600.0,25.06,25.07,24.98,25.05,740600.0
2008-02-27 13:00:00,25.06,25.18,25.0,25.03,528400.0,25.06,25.18,25.0,25.03,528400.0
2008-02-27 13:30:00,25.03,25.13,25.03,25.06,87000.0,25.03,25.13,25.03,25.06,87000.0
2008-02-27 14:00:00,25.04,25.11,25.03,25.09,92400.0,25.04,25.11,25.03,25.09,92400.0
2008-02-27 14:30:00,25.09,25.17,25.08,25.16,250800.0,25.09,25.17,25.08,25.16,250800.0
2008-02-27 15:00:00,25.16,25.24,25.1,25.22,159400.0,25.16,25.24,25.1,25.22,159400.0
2008-02-27 15:30:00,25.21,25.23,25.0,25.07,325800.0,25.21,25.23,25.0,25.07,325800.0
2008-02-28 09:30:00,24.84,24.96,24.75,24.85,321600.0,24.84,24.96,24.75,24.85,321600.0
2008-02-28 10:00:00,24.85,25.05,24.84,25.01,252200.0,24.85,25.05,24.84,25.01,252200.0
2008-02-28 10:30:00,25.02,25.09,25.0,25.04,133200.0,25.02,25.09,25.0,25.04,133200.0
2008-02-28 11:00:00,25.03,25.05,24.98,25.01,127400.0,25.03,25.05,24.98,25.01,127400.0
2008-02-28 11:30:00,25.01,25.05,24.99,25.0,105000.0,25.01,25.05,24.99,25.0,105000.0
2008-02-28 12:00:00,25.0,25.08,25.0,25.04,79600.0,25.0,25.08,25.0,25.04,79600.0
2008-02-28 12:30:00,25.04,25.07,24.99,25.02,114200.0,25.04,25.07,24.99,25.02,114200.0
2008-02-28 13:00:00,25.02,25.11,25.0,25.07,128400.0,25.02,25.11,25.0,25.07,128400.0
2008-02-28 13:30:00,25.07,25.08,25.03,25.06,63000.0,25.07,25.08,25.03,25.06,63000.0
2008-02-28 14:00:00,25.04,25.11,25.0,25.11,77000.0,25.04,25.11,25.0,25.11,77000.0
2008-02-28 14:30:00,25.11,25.29,25.11,25.27,144200.0,25.11,25.29,25.11,25.27,144200.0
2008-02-28 15:00:00,25.26,25.27,25.12,25.16,131200.0,25.26,25.27,25.12,25.16,131200.0
2008-02-28 15:30:00,25.16,25.22,25.14,25.17,174400.0,25.16,25.22,25.14,25.17,174400.0
2008-02-29 09:30:00,25.01,25.04,24.74,24.8,95200.0,25.01,25.04,24.74,24.8,95200.0
2008-02-29 10:00:00,24.78,24.86,24.74,24.84,193200.0,24.78,24.86,24.74,24.84,193200.0
2008-02-29 10:30:00,24.84,24.87,24.78,24.86,78000.0,24.84,24.87,24.78,24.86,78000.0
2008-02-29 11:00:00,24.86,24.88,24.84,24.84,35200.0,24.86,24.88,24.84,24.84,35200.0
2008-02-29 11:30:00,24.84,24.88,24.84,24.86,39400.0,24.84,24.88,24.84,24.86,39400.0
2008-02-29 12:00:00,24.86,24.9,24.84,24.89,41800.0,24.86,24.9,24.84,24.89,41800.0
2008-02-29 12:30:00,24.89,24.92,24.86,24.92,67600.0,24.89,24.92,24.86,24.92,67600.0
2008-02-29 13:00:00,24.93,24.96,24.83,24.84,80600.0,24.93,24.96,24.83,24.84,80600.0
2008-02-29 13:30:00,24.84,24.84,24.76,24.78,83000.0,24.84,24.84,24.76,24.78,83000.0
2008-02-29 14:00:00,24.78,24.79,24.72,24.79,105200.0,24.78,24.79,24.72,24.79,105200.0
2008-02-29 14:30:00,24.8,24.84,24.75,24.81,74800.0,24.8,24.84,24.75,24.81,74800.0
2008-02-29 15:00:00,24.81,24.83,24.75,24.82,102000.0,24.81,24.83,24.75,24.82,102000.0
2008-02-29 15:30:00,24.83,24.83,24.69,24.75,320800.0,24.83,24.83,24.69,24.75,320800.0
2008-03-03 09:30:00,24.47,24.63,24.19,24.21,370400.0,24.47,24.63,24.19,24.21,370400.0
2008-03-03 10:00:00,24.2,24.32,24.08,24.28,234600.0,24.2,24.32,24.08,24.28,234600.0
2008-03-03 10:30:00,24.28,24.31,24.21,24.25,165000.0,24.28,24.31,24.21,24.25,165000.0
2008-03-03 11:00:00,24.25,24.25,24.17,24.21,498800.0,24.25,24.25,24.17,24.21,498800.0
2008-03-03 11:30:00,24.21,24.29,24.2,24.27,124000.0,24.21,24.29,24.2,24.27,124000.0
2008-03-03 12:00:00,24.27,24.39,24.27,24.37,136200.0,24.27,24.39,24.27,24.37,136200.0
2008-03-03 12:30:00,24.38,24.4,24.28,24.29,121000.0,24.38,24.4,24.28,24.29,121000.0
2008-03-03 13:00:00,24.28,24.37,24.28,24.3,97400.0,24.28,24.37,24.28,24.3,97400.0
2008-03-03 13:30:00,24.31,24.35,24.24,24.24,118600.0,24.31,24.35,24.24,24.24,118600.0
2008-03-03 14:00:00,24.23,24.24,24.11,24.14,162800.0,24.23,24.24,24.11,24.14,162800.0
2008-03-03 14:30:00,24.14,24.18,23.98,24.02,341000.0,24.14,24.18,23.98,24.02,341000.0
2008-03-03 15:00:00,24.02,24.2,24.01,24.2,239600.0,24.02,24.2,24.01,24.2,239600.0
2008-03-03 15:30:00,24.2,24.29,24.18,24.24,401400.0,24.2,24.29,24.18,24.24,401400.0
2008-03-04 09:30:00,23.95,24.32,23.93,24.22,283800.0,23.95,24.32,23.93,24.22,283800.0
2008-03-04 10:00:00,24.21,24.38,24.18,24.38,236800.0,24.21,24.38,24.18,24.38,236800.0
2008-03-04 10:30:00,24.39,24.64,24.32,24.44,230400.0,24.39,24.64,24.32,24.44,230400.0
2008-03-04 11:00:00,24.43,24.49,24.42,24.48,121400.0,24.43,24.49,24.42,24.48,121400.0
2008-03-04 11:30:00,24.48,24.51,24.43,24.5,94600.0,24.48,24.51,24.43,24.5,94600.0
2008-03-04 12:00:00,24.5,24.52,24.45,24.47,62800.0,24.5,24.52,24.45,24.47,62800.0
2008-03-04 12:30:00,24.47,24.55,24.45,24.5,149800.0,24.47,24.55,24.45,24.5,149800.0
2008-03-04 13:00:00,24.5,24.62,24.48,24.58,63800.0,24.5,24.62,24.48,24.58,63800.0
2008-03-04 13:30:00,24.54,24.56,24.45,24.48,65400.0,24.54,24.56,24.45,24.48,65400.0
2008-03-04 14:00:00,24.48,24.52,24.45,24.47,157600.0,24.48,24.52,24.45,24.47,157600.0
2008-03-04 14:30:00,24.47,24.51,24.44,24.5,116200.0,24.47,24.51,24.44,24.5,116200.0
2008-03-04 15:00:00,24.5,24.54,24.36,24.43,243200.0,24.5,24.54,24.36,24.43,243200.0
2008-03-04 15:30:00,24.42,24.5,24.29,24.38,280000.0,24.42,24.5,24.29,24.38,280000.0
2008-03-05 09:30:00,24.35,24.6,24.35,24.44,115000.0,24.35,24.6,24.35,24.44,115000.0
2008-03-05 10:00:00,24.43,24.55,24.38,24.42,71800.0,24.43,24.55,24.38,24.42,71800.0
2008-03-05 10:30:00,24.41,24.43,24.34,24.43,68400.0,24.41,24.43,24.34,24.43,68400.0
2008-03-05 11:00:00,24.42,24.42,24.23,24.34,99800.0,24.42,24.42,24.23,24.34,99800.0
2008-03-05 11:30:00,24.33,24.35,24.25,24.27,67000.0,24.33,24.35,24.25,24.27,67000.0
2008-03-05 12:00:00,24.28,24.39,24.09,24.14,129200.0,24.28,24.39,24.09,24.14,129200.0
2008-03-05 12:30:00,24.12,24.18,24.03,24.04,155800.0,24.12,24.18,24.03,24.04,155800.0
2008-03-05 13:00:00,24.03,24.05,23.98,23.98,304200.0,24.03,24.05,23.98,23.98,304200.0
2008-03-05 13:30:00,23.98,24.42,23.91,23.92,222600.0,23.98,24.42,23.91,23.92,222600.0
2008-03-05 14:00:00,23.92,23.97,23.88,23.9,141800.0,23.92,23.97,23.88,23.9,141800.0
2008-03-05 14:30:00,23.9,23.92,23.84,23.9,210200.0,23.9,23.92,23.84,23.9,210200.0
2008-03-05 15:00:00,23.9,23.95,23.78,23.83,432600.0,23.9,23.95,23.78,23.83,432600.0
2008-03-05 15:30:00,23.83,23.9,23.6,23.7,959400.0,23.83,23.9,23.6,23.7,959400.0
2008-03-06 09:30:00,23.75,23.88,23.68,23.82,420600.0,23.75,23.88,23.68,23.82,420600.0
2008-03-06 10:00:00,23.82,23.82,23.54,23.66,140200.0,23.82,23.82,23.54,23.66,140200.0
2008-03-06 10:30:00,23.67,23.75,23.66,23.75,143600.0,23.67,23.75,23.66,23.75,143600.0
2008-03-06 11:00:00,23.75,23.75,23.7,23.72,126400.0,23.75,23.75,23.7,23.72,126400.0
2008-03-06 11:30:00,23.72,23.75,23.64,23.67,181400.0,23.72,23.75,23.64,23.67,181400.0
2008-03-06 12:00:00,23.65,23.68,23.63,23.65,175600.0,23.65,23.68,23.63,23.65,175600.0
2008-03-06 12:30:00,23.65,23.71,23.59,23.61,112400.0,23.65,23.71,23.59,23.61,112400.0
2008-03-06 13:00:00,23.61,23.67,23.57,23.58,112800.0,23.61,23.67,23.57,23.58,112800.0
2008-03-06 13:30:00,23.57,23.59,23.53,23.59,86800.0,23.57,23.59,23.53,23.59,86800.0
2008-03-06 14:00:00,23.59,23.66,23.58,23.66,223400.0,23.59,23.66,23.58,23.66,223400.0
2008-03-06 14:30:00,23.65,23.73,23.61,23.68,100800.0,23.65,23.73,23.61,23.68,100800.0
2008-03-06 15:00:00,23.68,23.68,23.55,23.66,152800.0,23.68,23.68,23.55,23.66,152800.0
2008-03-06 15:30:00,23.66,23.68,23.53,23.63,474200.0,23.66,23.68,23.53,23.63,474200.0
2008-03-07 09:30:00,23.53,23.56,23.4,23.5,171200.0,23.53,23.56,23.4,23.5,171200.0
2008-03-07 10:00:00,23.49,23.54,23.4,23.46,166600.0,23.49,23.54,23.4,23.46,166600.0
2008-03-07 10:30:00,23.46,23.48,23.42,23.43,71200.0,23.46,23.48,23.42,23.43,71200.0
2008-03-07 11:00:00,23.43,23.48,23.36,23.38,86000.0,23.43,23.48,23.36,23.38,86000.0
2008-03-07 11:30:00,23.38,23.41,23.32,23.36,68600.0,23.38,23.41,23.32,23.36,68600.0
2008-03-07 12:00:00,23.34,23.39,23.33,23.34,68800.0,23.34,23.39,23.33,23.34,68800.0
2008-03-07 12:30:00,23.35,23.39,23.22,23.27,110000.0,23.35,23.39,23.22,23.27,110000.0
2008-03-07 13:00:00,23.25,23.25,23.06,23.07,358400.0,23.25,23.25,23.06,23.07,358400.0
2008-03-07 13:30:00,23.07,23.11,22.96,22.99,166000.0,23.07,23.11,22.96,22.99,166000.0
2008-03-07 14:00:00,22.98,23.05,22.95,22.98,91200.0,22.98,23.05,22.95,22.98,91200.0
2008-03-07 14:30:00,22.97,23.0,22.93,22.95,324800.0,22.97,23.0,22.93,22.95,324800.0
2008-03-07 15:00:00,22.93,23.27,22.93,23.23,299000.0,22.93,23.27,22.93,23.23,299000.0
2008-03-07 15:30:00,23.24,23.25,23.0,23.05,225200.0,23.24,23.25,23.0,23.05,225200.0
2008-03-10 09:30:00,22.92,23.04,22.86,22.97,120000.0,22.92,23.04,22.86,22.97,120000.0
2008-03-10 10:00:00,22.97,23.24,22.95,23.02,124800.0,22.97,23.24,22.95,23.02,124800.0
2008-03-10 10:30:00,23.01,23.19,22.97,23.17,105200.0,23.01,23.19,22.97,23.17,105200.0
2008-03-10 11:00:00,23.17,23.19,23.04,23.11,104400.0,23.17,23.19,23.04,23.11,104400.0
2008-03-10 11:30:00,23.1,23.25,23.08,23.2,84000.0,23.1,23.25,23.08,23.2,84000.0
2008-03-10 12:00:00,23.21,23.28,23.11,23.2,82600.0,23.21,23.28,23.11,23.2,82600.0
2008-03-10 12:30:00,23.19,23.21,23.09,23.09,55200.0,23.19,23.21,23.09,23.09,55200.0
2008-03-10 13:00:00,23.1,23.13,23.07,23.11,65000.0,23.1,23.13,23.07,23.11,65000.0
2008-03-10 13:30:00,23.11,23.12,23.0,23.0,61000.0,23.11,23.12,23.0,23.0,61000.0
2008-03-10 14:00:00,23.0,23.01,22.89,22.97,81800.0,23.0,23.01,22.89,22.97,81800.0
2008-03-10 14:30:00,22.95,22.98,22.91,22.92,67600.0,22.95,22.98,22.91,22.92,67600.0
2008-03-10 15:00:00,22.92,23.04,22.92,22.96,177800.0,22.92,23.04,22.92,22.96,177800.0
2008-03-10 15:30:00,22.96,22.97,22.8,22.83,437400.0,22.96,22.97,22.8,22.83,437400.0
2008-03-11 09:30:00,22.99,23.0,21.93,22.07,587400.0,22.99,23.0,21.93,22.07,587400.0
2008-03-11 10:00:00,22.06,22.27,22.02,22.1,572800.0,22.06,22.27,22.02,22.1,572800.0
2008-03-11 10:30:00,22.1,22.35,22.08,22.35,486800.0,22.1,22.35,22.08,22.35,486800.0
2008-03-11 11:00:00,22.35,22.48,22.17,22.25,477600.0,22.35,22.48,22.17,22.25,477600.0
2008-03-11 11:30:00,22.26,22.31,21.98,22.0,464000.0,22.26,22.31,21.98,22.0,464000.0
2008-03-11 12:00:00,22.0,22.0,21.8,21.81,324400.0,22.0,22.0,21.8,21.81,324400.0
2008-03-11 12:30:00,21.81,21.87,21.77,21.82,181200.0,21.81,21.87,21.77,21.82,181200.0
2008-03-11 13:00:00,21.82,22.0,21.75,21.92,303800.0,21.82,22.0,21.75,21.92,303800.0
2008-03-11 13:30:00,21.92,21.97,21.88,21.92,326400.0,21.92,21.97,21.88,21.92,326400.0
2008-03-11 14:00:00,21.93,21.93,21.77,21.77,244000.0,21.93,21.93,21.77,21.77,244000.0
2008-03-11 14:30:00,21.76,21.77,21.65,21.75,359800.0,21.76,21.77,21.65,21.75,359800.0
2008-03-11 15:00:00,21.74,21.79,21.68,21.79,592400.0,21.74,21.79,21.68,21.79,592400.0
2008-03-11 15:30:00,21.78,21.9,21.68,21.85,2052600.0,21.78,21.9,21.68,21.85,2052600.0
2008-03-12 09:30:00,22.2,22.41,22.14,22.21,1512200.0,22.2,22.41,22.14,22.21,1512200.0
2008-03-12 10:00:00,22.21,22.5,22.12,22.44,642200.0,22.21,22.5,22.12,22.44,642200.0
2008-03-12 10:30:00,22.43,22.55,22.28,22.54,320800.0,22.43,22.55,22.28,22.54,320800.0
2008-03-12 11:00:00,22.54,22.83,22.54,22.75,258400.0,22.54,22.83,22.54,22.75,258400.0
2008-03-12 11:30:00,22.75,22.97,22.73,22.95,213800.0,22.75,22.97,22.73,22.95,213800.0
2008-03-12 12:00:00,22.96,23.0,22.81,22.92,154000.0,22.96,23.0,22.81,22.92,154000.0
2008-03-12 12:30:00,22.92,22.94,22.74,22.86,242000.0,22.92,22.94,22.74,22.86,242000.0
2008-03-12 13:00:00,22.86,23.04,22.86,22.9,129600.0,22.86,23.04,22.86,22.9,129600.0
2008-03-12 13:30:00,22.9,23.14,22.84,23.09,102200.0,22.9,23.14,22.84,23.09,102200.0
2008-03-12 14:00:00,23.08,23.2,23.03,23.08,134800.0,23.08,23.2,23.03,23.08,134800.0
2008-03-12 14:30:00,23.08,23.21,23.04,23.19,141400.0,23.08,23.21,23.04,23.19,141400.0
2008-03-12 15:00:00,23.18,23.35,23.05,23.07,420000.0,23.18,23.35,23.05,23.07,420000.0
2008-03-12 15:30:00,23.07,23.07,22.82,22.88,486600.0,23.07,23.07,22.82,22.88,486600.0
2008-03-13 09:30:00,22.5,22.64,22.0,22.53,550800.0,22.5,22.64,22.0,22.53,550800.0
2008-03-13 10:00:00,22.54,22.57,22.47,22.51,345000.0,22.54,22.57,22.47,22.51,345000.0
2008-03-13 10:30:00,22.5,22.53,22.48,22.51,392200.0,22.5,22.53,22.48,22.51,392200.0
2008-03-13 11:00:00,22.5,22.58,22.5,22.57,128800.0,22.5,22.58,22.5,22.57,128800.0
2008-03-13 11:30:00,22.56,22.61,22.54,22.6,109600.0,22.56,22.61,22.54,22.6,109600.0
2008-03-13 12:00:00,22.6,22.66,22.6,22.6,296600.0,22.6,22.66,22.6,22.6,296600.0
2008-03-13 12:30:00,22.61,22.63,22.57,22.61,144800.0,22.61,22.63,22.57,22.61,144800.0
2008-03-13 13:00:00,22.61,22.64,22.5,22.56,368200.0,22.61,22.64,22.5,22.56,368200.0
2008-03-13 13:30:00,22.56,22.59,22.51,22.53,303400.0,22.56,22.59,22.51,22.53,303400.0
2008-03-13 14:00:00,22.53,22.57,22.5,22.56,185200.0,22.53,22.57,22.5,22.56,185200.0
2008-03-13 14:30:00,22.56,22.62,22.53,22.56,413800.0,22.56,22.62,22.53,22.56,413800.0
2008-03-13 15:00:00,22.57,22.61,22.54,22.59,630600.0,22.57,22.61,22.54,22.59,630600.0
2008-03-13 15:30:00,22.59,22.6,22.47,22.5,478600.0,22.59,22.6,22.47,22.5,478600.0
2008-03-14 09:30:00,22.67,22.67,22.44,22.5,93000.0,22.67,22.67,22.44,22.5,93000.0
2008-03-14 10:00:00,22.5,22.58,22.47,22.5,223800.0,22.5,22.58,22.47,22.5,223800.0
2008-03-14 10:30:00,22.5,22.58,22.49,22.5,189800.0,22.5,22.58,22.49,22.5,189800.0
2008-03-14 11:00:00,22.52,22.59,22.35,22.42,238800.0,22.52,22.59,22.35,22.42,238800.0
2008-03-14 11:30:00,22.42,22.46,22.35,22.44,87000.0,22.42,22.46,22.35,22.44,87000.0
2008-03-14 12:00:00,22.43,22.46,22.41,22.41,51600.0,22.43,22.46,22.41,22.41,51600.0
2008-03-14 12:30:00,22.41,22.44,22.27,22.29,48200.0,22.41,22.44,22.27,22.29,48200.0
2008-03-14 13:00:00,22.29,22.3,22.19,22.22,64800.0,22.29,22.3,22.19,22.22,64800.0
2008-03-14 13:30:00,22.21,22.27,22.2,22.25,73800.0,22.21,22.27,22.2,22.25,73800.0
2008-03-14 14:00:00,22.24,22.24,22.05,22.06,66000.0,22.24,22.24,22.05,22.06,66000.0
2008-03-14 14:30:00,22.06,22.1,21.96,21.98,210000.0,22.06,22.1,21.96,21.98,210000.0
2008-03-14 15:00:00,21.96,22.05,21.92,22.03,279200.0,21.96,22.05,21.92,22.03,279200.0
2008-03-14 15:30:00,22.03,22.04,21.86,21.95,277400.0,22.03,22.04,21.86,21.95,277400.0
2008-03-17 09:30:00,21.66,21.74,21.02,21.25,285000.0,21.66,21.74,21.02,21.25,285000.0
2008-03-17 10:00:00,21.25,21.41,21.16,21.38,280600.0,21.25,21.41,21.16,21.38,280600.0
2008-03-17 10:30:00,21.4,21.53,21.31,21.43,228000.0,21.4,21.53,21.31,21.43,228000.0
2008-03-17 11:00:00,21.43,21.45,21.3,21.38,223000.0,21.43,21.45,21.3,21.38,223000.0
2008-03-17 11:30:00,21.39,21.4,21.25,21.27,100400.0,21.39,21.4,21.25,21.27,100400.0
2008-03-17 12:00:00,21.26,21.28,21.18,21.22,137000.0,21.26,21.28,21.18,21.22,137000.0
2008-03-17 12:30:00,21.23,21.25,21.18,21.25,60200.0,21.23,21.25,21.18,21.25,60200.0
2008-03-17 13:00:00,21.25,21.25,21.17,21.19,138400.0,21.25,21.25,21.17,21.19,138400.0
2008-03-17 13:30:00,21.19,21.19,21.05,21.06,124200.0,21.19,21.19,21.05,21.06,124200.0
2008-03-17 14:00:00,21.06,21.07,20.93,20.95,181800.0,21.06,21.07,20.93,20.95,181800.0
2008-03-17 14:30:00,20.96,21.11,20.95,21.09,109000.0,20.96,21.11,20.95,21.09,109000.0
2008-03-17 15:00:00,21.1,21.26,21.08,21.14,218200.0,21.1,21.26,21.08,21.14,218200.0
2008-03-17 15:30:00,21.16,21.27,21.14,21.23,320600.0,21.16,21.27,21.14,21.23,320600.0
2008-03-18 09:30:00,21.35,21.63,20.96,21.28,470600.0,21.35,21.63,20.96,21.28,470600.0
2008-03-18 10:00:00,21.29,21.46,21.28,21.46,101200.0,21.29,21.46,21.28,21.46,101200.0
2008-03-18 10:30:00,21.46,21.54,21.4,21.48,89600.0,21.46,21.54,21.4,21.48,89600.0
2008-03-18 11:00:00,21.47,21.5,21.38,21.46,86000.0,21.47,21.5,21.38,21.46,86000.0
2008-03-18 11:30:00,21.47,21.49,21.43,21.49,29600.0,21.47,21.49,21.43,21.49,29600.0
2008-03-18 12:00:00,21.48,21.54,21.41,21.51,106000.0,21.48,21.54,21.41,21.51,106000.0
2008-03-18 12:30:00,21.5,21.61,21.46,21.61,126800.0,21.5,21.61,21.46,21.61,126800.0
2008-03-18 13:00:00,21.6,21.71,21.6,21.62,44000.0,21.6,21.71,21.6,21.62,44000.0
2008-03-18 13:30:00,21.61,21.63,21.56,21.61,114600.0,21.61,21.63,21.56,21.61,114600.0
2008-03-18 14:00:00,21.61,21.68,21.33,21.62,178000.0,21.61,21.68,21.33,21.62,178000.0
2008-03-18 14:30:00,21.62,21.94,21.52,21.94,234800.0,21.62,21.94,21.52,21.94,234800.0
2008-03-18 15:00:00,21.92,21.93,21.83,21.93,132400.0,21.92,21.93,21.83,21.93,132400.0
2008-03-18 15:30:00,21.95,22.0,21.9,22.0,191200.0,21.95,22.0,21.9,22.0,191200.0
2008-03-19 09:30:00,22.0,22.0,21.74,21.93,72400.0,22.0,22.0,21.74,21.93,72400.0
2008-03-19 10:00:00,21.94,22.13,21.94,22.0,176600.0,21.94,22.13,21.94,22.0,176600.0
2008-03-19 10:30:00,22.0,22.07,21.98,22.0,85000.0,22.0,22.07,21.98,22.0,85000.0
2008-03-19 11:00:00,22.0,22.08,21.98,22.01,85600.0,22.0,22.08,21.98,22.01,85600.0
2008-03-19 11:30:00,22.0,22.03,21.97,21.97,64600.0,22.0,22.03,21.97,21.97,64600.0
2008-03-19 12:00:00,21.96,22.0,21.95,21.97,69600.0,21.96,22.0,21.95,21.97,69600.0
2008-03-19 12:30:00,21.97,21.98,21.9,21.94,71800.0,21.97,21.98,21.9,21.94,71800.0
2008-03-19 13:00:00,21.94,21.96,21.89,21.89,50000.0,21.94,21.96,21.89,21.89,50000.0
2008-03-19 13:30:00,21.88,21.93,21.79,21.81,69800.0,21.88,21.93,21.79,21.81,69800.0
2008-03-19 14:00:00,21.82,21.82,21.75,21.78,70600.0,21.82,21.82,21.75,21.78,70600.0
2008-03-19 14:30:00,21.78,21.83,21.75,21.82,93600.0,21.78,21.83,21.75,21.82,93600.0
2008-03-19 15:00:00,21.83,21.83,21.67,21.68,94200.0,21.83,21.83,21.67,21.68,94200.0
2008-03-19 15:30:00,21.68,21.71,21.48,21.65,357800.0,21.68,21.71,21.48,21.65,357800.0
2008-03-20 09:30:00,21.78,22.07,21.69,22.0,250200.0,21.78,22.07,21.69,22.0,250200.0
2008-03-20 10:00:00,22.0,22.06,21.86,21.89,117000.0,22.0,22.06,21.86,21.89,117000.0
2008-03-20 10:30:00,21.89,21.97,21.88,21.97,84400.0,21.89,21.97,21.88,21.97,84400.0
2008-03-20 11:00:00,21.97,22.06,21.95,22.03,101400.0,21.97,22.06,21.95,22.03,101400.0
2008-03-20 11:30:00,22.03,22.16,22.0,22.11,99600.0,22.03,22.16,22.0,22.11,99600.0
2008-03-20 12:00:00,22.13,22.22,22.09,22.11,127800.0,22.13,22.22,22.09,22.11,127800.0
2008-03-20 12:30:00,22.1,22.25,22.1,22.22,124000.0,22.1,22.25,22.1,22.22,124000.0
2008-03-20 13:00:00,22.22,22.26,22.2,22.25,142200.0,22.22,22.26,22.2,22.25,142200.0
2008-03-20 13:30:00,22.25,22.53,22.24,22.52,242000.0,22.25,22.53,22.24,22.52,242000.0
2008-03-20 14:00:00,22.53,22.62,22.52,22.58,240000.0,22.53,22.62,22.52,22.58,240000.0
2008-03-20 14:30:00,22.58,22.83,22.57,22.8,359200.0,22.58,22.83,22.57,22.8,359200.0
2008-03-20 15:00:00,22.79,22.82,22.62,22.64,285600.0,22.79,22.82,22.62,22.64,285600.0
2008-03-20 15:30:00,22.64,22.68,22.59,22.66,389000.0,22.64,22.68,22.59,22.66,389000.0
2008-03-24 09:30:00,22.59,22.64,22.36,22.43,95800.0,22.59,22.64,22.36,22.43,95800.0
2008-03-24 10:00:00,22.43,22.53,22.4,22.43,65600.0,22.43,22.53,22.4,22.43,65600.0
2008-03-24 10:30:00,22.43,22.46,22.36,22.42,61600.0,22.43,22.46,22.36,22.42,61600.0
2008-03-24 11:00:00,22.42,22.5,22.41,22.42,70400.0,22.42,22.5,22.41,22.42,70400.0
2008-03-24 11:30:00,22.42,22.45,22.32,22.36,67000.0,22.42,22.45,22.32,22.36,67000.0
2008-03-24 12:00:00,22.35,22.43,22.32,22.39,112400.0,22.35,22.43,22.32,22.39,112400.0
2008-03-24 12:30:00,22.4,22.4,22.34,22.34,42800.0,22.4,22.4,22.34,22.34,42800.0
2008-03-24 13:00:00,22.34,22.37,22.34,22.36,33200.0,22.34,22.37,22.34,22.36,33200.0
2008-03-24 13:30:00,22.36,22.36,22.29,22.36,37400.0,22.36,22.36,22.29,22.36,37400.0
2008-03-24 14:00:00,22.36,22.41,22.33,22.41,52200.0,22.36,22.41,22.33,22.41,52200.0
2008-03-24 14:30:00,22.42,22.47,22.34,22.34,133200.0,22.42,22.47,22.34,22.34,133200.0
2008-03-24 15:00:00,22.34,22.36,22.22,22.22,216600.0,22.34,22.36,22.22,22.22,216600.0
2008-03-24 15:30:00,22.22,22.25,21.99,22.11,477200.0,22.22,22.25,21.99,22.11,477200.0
2008-03-25 09:30:00,22.19,22.34,22.1,22.33,72600.0,22.19,22.34,22.1,22.33,72600.0
2008-03-25 10:00:00,22.32,22.39,22.23,22.36,210200.0,22.32,22.39,22.23,22.36,210200.0
2008-03-25 10:30:00,22.36,22.56,22.36,22.5,117000.0,22.36,22.56,22.36,22.5,117000.0
2008-03-25 11:00:00,22.5,22.53,22.48,22.5,155400.0,22.5,22.53,22.48,22.5,155400.0
2008-03-25 11:30:00,22.5,22.51,22.45,22.47,82400.0,22.5,22.51,22.45,22.47,82400.0
2008-03-25 12:00:00,22.47,22.52,22.45,22.51,96800.0,22.47,22.52,22.45,22.51,96800.0
2008-03-25 12:30:00,22.51,22.53,22.49,22.53,79000.0,22.51,22.53,22.49,22.53,79000.0
2008-03-25 13:00:00,22.53,22.56,22.52,22.56,70200.0,22.53,22.56,22.52,22.56,70200.0
2008-03-25 13:30:00,22.56,22.68,22.56,22.68,92400.0,22.56,22.68,22.56,22.68,92400.0
2008-03-25 14:00:00,22.7,22.88,22.68,22.83,195000.0,22.7,22.88,22.68,22.83,195000.0
2008-03-25 14:30:00,22.83,22.93,22.82,22.9,208800.0,22.83,22.93,22.82,22.9,208800.0
2008-03-25 15:00:00,22.91,23.17,22.9,23.17,392200.0,22.91,23.17,22.9,23.17,392200.0
2008-03-25 15:30:00,23.17,23.27,23.11,23.18,837200.0,23.17,23.27,23.11,23.18,837200.0
2008-03-26 09:30:00,22.98,23.55,22.98,23.51,334200.0,22.98,23.55,22.98,23.51,334200.0
2008-03-26 10:00:00,23.52,23.59,23.5,23.58,407000.0,23.52,23.59,23.5,23.58,407000.0
2008-03-26 10:30:00,23.58,23.63,23.56,23.62,272600.0,23.58,23.63,23.56,23.62,272600.0
2008-03-26 11:00:00,23.61,23.68,23.55,23.6,319600.0,23.61,23.68,23.55,23.6,319600.0
2008-03-26 11:30:00,23.6,23.64,23.58,23.58,135400.0,23.6,23.64,23.58,23.58,135400.0
2008-03-26 12:00:00,23.58,23.63,23.57,23.6,120000.0,23.58,23.63,23.57,23.6,120000.0
2008-03-26 12:30:00,23.59,23.6,23.48,23.52,178400.0,23.59,23.6,23.48,23.52,178400.0
2008-03-26 13:00:00,23.52,23.57,23.5,23.53,97200.0,23.52,23.57,23.5,23.53,97200.0
2008-03-26 13:30:00,23.52,23.55,23.52,23.53,69200.0,23.52,23.55,23.52,23.53,69200.0
2008-03-26 14:00:00,23.53,23.59,23.53,23.57,123600.0,23.53,23.59,23.53,23.57,123600.0
2008-03-26 14:30:00,23.57,23.63,23.55,23.63,147400.0,23.57,23.63,23.55,23.63,147400.0
2008-03-26 15:00:00,23.63,23.66,23.55,23.58,183800.0,23.63,23.66,23.55,23.58,183800.0
2008-03-26 15:30:00,23.58,23.64,23.53,23.6,333600.0,23.58,23.64,23.53,23.6,333600.0
2008-03-27 09:30:00,23.5,23.9,23.5,23.74,140200.0,23.5,23.9,23.5,23.74,140200.0
2008-03-27 10:00:00,23.74,23.81,23.69,23.73,176400.0,23.74,23.81,23.69,23.73,176400.0
2008-03-27 10:30:00,23.75,23.84,23.73,23.76,143200.0,23.75,23.84,23.73,23.76,143200.0
2008-03-27 11:00:00,23.75,23.8,23.72,23.72,113600.0,23.75,23.8,23.72,23.72,113600.0
2008-03-27 11:30:00,23.72,23.75,23.68,23.74,79400.0,23.72,23.75,23.68,23.74,79400.0
2008-03-27 12:00:00,23.76,23.81,23.74,23.79,118600.0,23.76,23.81,23.74,23.79,118600.0
2008-03-27 12:30:00,23.8,23.85,23.77,23.83,108400.0,23.8,23.85,23.77,23.83,108400.0
2008-03-27 13:00:00,23.85,23.93,23.82,23.85,165200.0,23.85,23.93,23.82,23.85,165200.0
2008-03-27 13:30:00,23.86,23.93,23.85,23.9,155400.0,23.86,23.93,23.85,23.9,155400.0
2008-03-27 14:00:00,23.9,23.9,23.85,23.88,143200.0,23.9,23.9,23.85,23.88,143200.0
2008-03-27 14:30:00,23.88,23.91,23.85,23.89,97800.0,23.88,23.91,23.85,23.89,97800.0
2008-03-27 15:00:00,23.89,23.89,23.81,23.83,188000.0,23.89,23.89,23.81,23.83,188000.0
2008-03-27 15:30:00,23.82,23.84,23.81,23.84,292400.0,23.82,23.84,23.81,23.84,292400.0
2008-03-28 09:30:00,24.25,24.72,24.25,24.68,651000.0,24.25,24.72,24.25,24.68,651000.0
2008-03-28 10:00:00,24.68,24.8,24.56,24.65,420200.0,24.68,24.8,24.56,24.65,420200.0
2008-03-28 10:30:00,24.66,24.85,24.6,24.78,378600.0,24.66,24.85,24.6,24.78,378600.0
2008-03-28 11:00:00,24.78,24.81,24.74,24.75,261400.0,24.78,24.81,24.74,24.75,261400.0
2008-03-28 11:30:00,24.74,24.75,24.44,24.46,189600.0,24.74,24.75,24.44,24.46,189600.0
2008-03-28 12:00:00,24.46,24.58,24.42,24.53,87200.0,24.46,24.58,24.42,24.53,87200.0
2008-03-28 12:30:00,24.53,24.53,24.4,24.43,83200.0,24.53,24.53,24.4,24.43,83200.0
2008-03-28 13:00:00,24.43,24.5,24.41,24.47,58200.0,24.43,24.5,24.41,24.47,58200.0
2008-03-28 13:30:00,24.47,24.47,24.29,24.3,71400.0,24.47,24.47,24.29,24.3,71400.0
2008-03-28 14:00:00,24.3,24.35,24.23,24.23,296000.0,24.3,24.35,24.23,24.23,296000.0
2008-03-28 14:30:00,24.23,24.25,24.06,24.14,181800.0,24.23,24.25,24.06,24.14,181800.0
2008-03-28 15:00:00,24.14,24.15,24.1,24.13,114600.0,24.14,24.15,24.1,24.13,114600.0
2008-03-28 15:30:00,24.13,24.14,23.98,24.0,156600.0,24.13,24.14,23.98,24.0,156600.0
2008-03-31 09:30:00,23.95,24.13,23.79,24.06,111000.0,23.95,24.13,23.79,24.06,111000.0
2008-03-31 10:00:00,24.05,24.14,24.03,24.08,72600.0,24.05,24.14,24.03,24.08,72600.0
2008-03-31 10:30:00,24.08,24.1,23.99,24.04,76400.0,24.08,24.1,23.99,24.04,76400.0
2008-03-31 11:00:00,24.03,24.04,23.89,23.95,104600.0,24.03,24.04,23.89,23.95,104600.0
2008-03-31 11:30:00,23.95,24.0,23.92,24.0,40400.0,23.95,24.0,23.92,24.0,40400.0
2008-03-31 12:00:00,24.0,24.03,24.0,24.01,34200.0,24.0,24.03,24.0,24.01,34200.0
2008-03-31 12:30:00,24.02,24.09,24.0,24.01,43800.0,24.02,24.09,24.0,24.01,43800.0
2008-03-31 13:00:00,24.02,24.04,24.0,24.02,33400.0,24.02,24.04,24.0,24.02,33400.0
2008-03-31 13:30:00,24.02,24.05,24.0,24.0,24800.0,24.02,24.05,24.0,24.0,24800.0
2008-03-31 14:00:00,24.02,24.07,24.0,24.02,29600.0,24.02,24.07,24.0,24.02,29600.0
2008-03-31 14:30:00,24.02,24.05,24.0,24.01,54800.0,24.02,24.05,24.0,24.01,54800.0
2008-03-31 15:00:00,24.01,24.03,24.0,24.0,112600.0,24.01,24.03,24.0,24.0,112600.0
2008-03-31 15:30:00,24.0,24.0,23.79,23.88,461800.0,24.0,24.0,23.79,23.88,461800.0
2008-04-01 09:30:00,23.83,24.2,23.83,24.08,136200.0,23.83,24.2,23.83,24.08,136200.0
2008-04-01 10:00:00,24.08,24.11,23.86,24.0,223200.0,24.08,24.11,23.86,24.0,223200.0
2008-04-01 10:30:00,24.0,24.07,23.98,24.03,119200.0,24.0,24.07,23.98,24.03,119200.0
2008-04-01 11:00:00,24.03,24.03,23.95,24.0,116600.0,24.03,24.03,23.95,24.0,116600.0
2008-04-01 11:30:00,24.0,24.04,24.0,24.0,109400.0,24.0,24.04,24.0,24.0,109400.0
2008-04-01 12:00:00,24.01,24.11,24.0,24.08,128600.0,24.01,24.11,24.0,24.08,128600.0
2008-04-01 12:30:00,24.07,24.11,24.05,24.06,35800.0,24.07,24.11,24.05,24.06,35800.0
2008-04-01 13:00:00,24.06,24.09,24.02,24.09,53200.0,24.06,24.09,24.02,24.09,53200.0
2008-04-01 13:30:00,24.09,24.17,24.08,24.17,46000.0,24.09,24.17,24.08,24.17,46000.0
2008-04-01 14:00:00,24.18,24.26,24.18,24.22,57400.0,24.18,24.26,24.18,24.22,57400.0
2008-04-01 14:30:00,24.22,24.24,24.18,24.21,67400.0,24.22,24.24,24.18,24.21,67400.0
2008-04-01 15:00:00,24.2,24.34,24.2,24.34,280200.0,24.2,24.34,24.2,24.34,280200.0
2008-04-01 15:30:00,24.34,24.34,24.22,24.31,192400.0,24.34,24.34,24.22,24.31,192400.0
2008-04-02 09:30:00,24.23,24.42,24.13,24.2,129400.0,24.23,24.42,24.13,24.2,129400.0
2008-04-02 10:00:00,24.19,24.22,24.09,24.11,238000.0,24.19,24.22,24.09,24.11,238000.0
2008-04-02 10:30:00,24.11,24.22,24.11,24.18,118000.0,24.11,24.22,24.11,24.18,118000.0
2008-04-02 11:00:00,24.18,24.2,24.16,24.18,123600.0,24.18,24.2,24.16,24.18,123600.0
2008-04-02 11:30:00,24.18,24.2,24.11,24.13,85200.0,24.18,24.2,24.11,24.13,85200.0
2008-04-02 12:00:00,24.13,24.15,23.95,23.95,103400.0,24.13,24.15,23.95,23.95,103400.0
2008-04-02 12:30:00,23.95,24.01,23.95,23.98,182000.0,23.95,24.01,23.95,23.98,182000.0
2008-04-02 13:00:00,23.99,24.0,23.93,23.96,126600.0,23.99,24.0,23.93,23.96,126600.0
2008-04-02 13:30:00,23.96,23.99,23.93,23.96,49000.0,23.96,23.99,23.93,23.96,49000.0
2008-04-02 14:00:00,23.96,23.98,23.93,23.93,72800.0,23.96,23.98,23.93,23.93,72800.0
2008-04-02 14:30:00,23.93,23.94,23.85,23.85,100000.0,23.93,23.94,23.85,23.85,100000.0
2008-04-02 15:00:00,23.85,23.94,23.79,23.93,261000.0,23.85,23.94,23.79,23.93,261000.0
2008-04-02 15:30:00,23.93,23.99,23.88,23.93,395600.0,23.93,23.99,23.88,23.93,395600.0
2008-04-03 09:30:00,23.78,24.03,23.76,23.95,171600.0,23.78,24.03,23.76,23.95,171600.0
2008-04-03 10:00:00,23.95,23.99,23.9,23.9,80600.0,23.95,23.99,23.9,23.9,80600.0
2008-04-03 10:30:00,23.9,23.94,23.9,23.93,77800.0,23.9,23.94,23.9,23.93,77800.0
2008-04-03 11:00:00,23.93,23.97,23.88,23.95,131800.0,23.93,23.97,23.88,23.95,131800.0
2008-04-03 11:30:00,23.93,23.96,23.89,23.9,106400.0,23.93,23.96,23.89,23.9,106400.0
2008-04-03 12:00:00,23.9,23.92,23.88,23.9,39400.0,23.9,23.92,23.88,23.9,39400.0
2008-04-03 12:30:00,23.9,23.93,23.9,23.91,90000.0,23.9,23.93,23.9,23.91,90000.0
2008-04-03 13:00:00,23.91,23.92,23.9,23.92,39000.0,23.91,23.92,23.9,23.92,39000.0
2008-04-03 13:30:00,23.91,23.91,23.85,23.89,135600.0,23.91,23.91,23.85,23.89,135600.0
2008-04-03 14:00:00,23.88,23.9,23.86,23.88,60000.0,23.88,23.9,23.86,23.88,60000.0
2008-04-03 14:30:00,23.88,23.9,23.84,23.9,81800.0,23.88,23.9,23.84,23.9,81800.0
2008-04-03 15:00:00,23.9,23.9,23.86,23.89,93600.0,23.9,23.9,23.86,23.89,93600.0
2008-04-03 15:30:00,23.89,23.93,23.79,23.86,194800.0,23.89,23.93,23.79,23.86,194800.0
2008-04-04 09:30:00,23.95,24.05,23.84,24.0,137400.0,23.95,24.05,23.84,24.0,137400.0
2008-04-04 10:00:00,23.99,24.03,23.86,23.98,80800.0,23.99,24.03,23.86,23.98,80800.0
2008-04-04 10:30:00,23.98,24.0,23.84,23.97,76200.0,23.98,24.0,23.84,23.97,76200.0
2008-04-04 11:00:00,23.97,24.03,23.97,24.03,72000.0,23.97,24.03,23.97,24.03,72000.0
2008-04-04 11:30:00,24.02,24.08,24.0,24.05,81200.0,24.02,24.08,24.0,24.05,81200.0
2008-04-04 12:00:00,24.06,24.17,24.03,24.1,61000.0,24.06,24.17,24.03,24.1,61000.0
2008-04-04 12:30:00,24.1,24.15,24.04,24.14,109200.0,24.1,24.15,24.04,24.14,109200.0
2008-04-04 13:00:00,24.14,24.14,24.06,24.09,87000.0,24.14,24.14,24.06,24.09,87000.0
2008-04-04 13:30:00,24.08,24.13,24.06,24.11,64400.0,24.08,24.13,24.06,24.11,64400.0
2008-04-04 14:00:00,24.11,24.11,24.07,24.09,53800.0,24.11,24.11,24.07,24.09,53800.0
2008-04-04 14:30:00,24.08,24.14,24.08,24.11,51400.0,24.08,24.14,24.08,24.11,51400.0
2008-04-04 15:00:00,24.11,24.15,24.08,24.13,89400.0,24.11,24.15,24.08,24.13,89400.0
2008-04-04 15:30:00,24.13,24.18,24.03,24.08,130400.0,24.13,24.18,24.03,24.08,130400.0
2008-04-07 09:30:00,24.0,24.3,23.95,24.07,89000.0,24.0,24.3,23.95,24.07,89000.0
2008-04-07 10:00:00,24.07,24.1,24.0,24.07,56800.0,24.07,24.1,24.0,24.07,56800.0
2008-04-07 10:30:00,24.07,24.13,24.07,24.13,39400.0,24.07,24.13,24.07,24.13,39400.0
2008-04-07 11:00:00,24.13,24.22,24.13,24.17,71000.0,24.13,24.22,24.13,24.17,71000.0
2008-04-07 11:30:00,24.17,24.18,24.1,24.14,65400.0,24.17,24.18,24.1,24.14,65400.0
2008-04-07 12:00:00,24.15,24.15,24.12,24.12,25800.0,24.15,24.15,24.12,24.12,25800.0
2008-04-07 12:30:00,24.12,24.14,24.11,24.13,36200.0,24.12,24.14,24.11,24.13,36200.0
2008-04-07 13:00:00,24.13,24.16,24.13,24.14,51200.0,24.13,24.16,24.13,24.14,51200.0
2008-04-07 13:30:00,24.14,24.14,24.11,24.11,68000.0,24.14,24.14,24.11,24.11,68000.0
2008-04-07 14:00:00,24.11,24.12,24.08,24.08,69600.0,24.11,24.12,24.08,24.08,69600.0
2008-04-07 14:30:00,24.08,24.13,24.06,24.07,92200.0,24.08,24.13,24.06,24.07,92200.0
2008-04-07 15:00:00,24.07,24.12,24.07,24.11,81200.0,24.07,24.12,24.07,24.11,81200.0
2008-04-07 15:30:00,24.11,24.12,24.0,24.04,146000.0,24.11,24.12,24.0,24.04,146000.0
2008-04-08 09:30:00,23.83,24.25,23.83,24.21,201000.0,23.83,24.25,23.83,24.21,201000.0
2008-04-08 10:00:00,24.21,24.35,24.18,24.27,93200.0,24.21,24.35,24.18,24.27,93200.0
2008-04-08 10:30:00,24.26,24.48,24.23,24.43,77200.0,24.26,24.48,24.23,24.43,77200.0
2008-04-08 11:00:00,24.44,24.51,24.36,24.46,58800.0,24.44,24.51,24.36,24.46,58800.0
2008-04-08 11:30:00,24.45,24.47,24.37,24.38,39000.0,24.45,24.47,24.37,24.38,39000.0
2008-04-08 12:00:00,24.39,24.39,24.25,24.25,48000.0,24.39,24.39,24.25,24.25,48000.0
2008-04-08 12:30:00,24.25,24.36,24.25,24.27,51200.0,24.25,24.36,24.25,24.27,51200.0
2008-04-08 13:00:00,24.27,24.32,24.25,24.31,55600.0,24.27,24.32,24.25,24.31,55600.0
2008-04-08 13:30:00,24.32,24.33,24.24,24.28,61200.0,24.32,24.33,24.24,24.28,61200.0
2008-04-08 14:00:00,24.28,24.3,24.23,24.28,112200.0,24.28,24.3,24.23,24.28,112200.0
2008-04-08 14:30:00,24.28,24.28,24.22,24.22,40000.0,24.28,24.28,24.22,24.22,40000.0
2008-04-08 15:00:00,24.22,24.28,24.22,24.27,125600.0,24.22,24.28,24.22,24.27,125600.0
2008-04-08 15:30:00,24.27,24.29,24.21,24.27,164400.0,24.27,24.29,24.21,24.27,164400.0
2008-04-09 09:30:00,24.13,24.33,24.07,24.25,289000.0,24.13,24.33,24.07,24.25,289000.0
2008-04-09 10:00:00,24.25,24.45,24.25,24.41,65200.0,24.25,24.45,24.25,24.41,65200.0
2008-04-09 10:30:00,24.41,24.41,24.35,24.37,28200.0,24.41,24.41,24.35,24.37,28200.0
2008-04-09 11:00:00,24.36,24.48,24.31,24.47,88200.0,24.36,24.48,24.31,24.47,88200.0
2008-04-09 11:30:00,24.47,24.56,24.47,24.54,97000.0,24.47,24.56,24.47,24.54,97000.0
2008-04-09 12:00:00,24.54,24.61,24.54,24.57,86400.0,24.54,24.61,24.54,24.57,86400.0
2008-04-09 12:30:00,24.58,24.58,24.45,24.45,65800.0,24.58,24.58,24.45,24.45,65800.0
2008-04-09 13:00:00,24.45,24.46,24.37,24.4,89800.0,24.45,24.46,24.37,24.4,89800.0
2008-04-09 13:30:00,24.4,24.42,24.36,24.4,65800.0,24.4,24.42,24.36,24.4,65800.0
2008-04-09 14:00:00,24.41,24.42,24.39,24.4,59600.0,24.41,24.42,24.39,24.4,59600.0
2008-04-09 14:30:00,24.4,24.42,24.37,24.4,61800.0,24.4,24.42,24.37,24.4,61800.0
2008-04-09 15:00:00,24.41,24.47,24.4,24.43,98800.0,24.41,24.47,24.4,24.43,98800.0
2008-04-09 15:30:00,24.43,24.49,24.39,24.43,234200.0,24.43,24.49,24.39,24.43,234200.0
2008-04-10 09:30:00,24.5,24.82,24.46,24.79,180200.0,24.5,24.82,24.46,24.79,180200.0
2008-04-10 10:00:00,24.75,24.83,24.7,24.81,127000.0,24.75,24.83,24.7,24.81,127000.0
2008-04-10 10:30:00,24.8,24.84,24.72,24.73,77800.0,24.8,24.84,24.72,24.73,77800.0
2008-04-10 11:00:00,24.72,24.81,24.68,24.75,94600.0,24.72,24.81,24.68,24.75,94600.0
2008-04-10 11:30:00,24.76,24.95,24.73,24.8,136600.0,24.76,24.95,24.73,24.8,136600.0
2008-04-10 12:00:00,24.8,24.88,24.74,24.86,76000.0,24.8,24.88,24.74,24.86,76000.0
2008-04-10 12:30:00,24.86,24.94,24.85,24.86,76600.0,24.86,24.94,24.85,24.86,76600.0
2008-04-10 13:00:00,24.86,24.9,24.85,24.89,79200.0,24.86,24.9,24.85,24.89,79200.0
2008-04-10 13:30:00,24.89,24.89,24.84,24.86,88600.0,24.89,24.89,24.84,24.86,88600.0
2008-04-10 14:00:00,24.86,24.91,24.85,24.88,89000.0,24.86,24.91,24.85,24.88,89000.0
2008-04-10 14:30:00,24.88,24.88,24.76,24.76,116200.0,24.88,24.88,24.76,24.76,116200.0
2008-04-10 15:00:00,24.76,24.8,24.74,24.75,100600.0,24.76,24.8,24.74,24.75,100600.0
2008-04-10 15:30:00,24.75,24.78,24.7,24.75,296200.0,24.75,24.78,24.7,24.75,296200.0
2008-04-11 09:30:00,24.5,24.78,24.46,24.61,130800.0,24.5,24.78,24.46,24.61,130800.0
2008-04-11 10:00:00,24.61,24.83,24.58,24.81,80200.0,24.61,24.83,24.58,24.81,80200.0
2008-04-11 10:30:00,24.81,24.95,24.79,24.92,119200.0,24.81,24.95,24.79,24.92,119200.0
2008-04-11 11:00:00,24.92,25.0,24.84,24.99,148600.0,24.92,25.0,24.84,24.99,148600.0
2008-04-11 11:30:00,24.99,25.0,24.82,24.85,62600.0,24.99,25.0,24.82,24.85,62600.0
2008-04-11 12:00:00,24.85,24.91,24.82,24.85,91000.0,24.85,24.91,24.82,24.85,91000.0
2008-04-11 12:30:00,24.86,24.95,24.84,24.9,80800.0,24.86,24.95,24.84,24.9,80800.0
2008-04-11 13:00:00,24.9,24.9,24.85,24.88,80600.0,24.9,24.9,24.85,24.88,80600.0
2008-04-11 13:30:00,24.89,24.89,24.86,24.88,122800.0,24.89,24.89,24.86,24.88,122800.0
2008-04-11 14:00:00,24.88,24.9,24.87,24.88,72200.0,24.88,24.9,24.87,24.88,72200.0
2008-04-11 14:30:00,24.88,24.89,24.83,24.85,126400.0,24.88,24.89,24.83,24.85,126400.0
2008-04-11 15:00:00,24.86,24.89,24.84,24.88,193400.0,24.86,24.89,24.84,24.88,193400.0
2008-04-11 15:30:00,24.88,24.9,24.79,24.88,210600.0,24.88,24.9,24.79,24.88,210600.0
2008-04-14 09:30:00,24.91,24.91,24.41,24.43,117200.0,24.91,24.91,24.41,24.43,117200.0
2008-04-14 10:00:00,24.46,24.53,24.36,24.38,99200.0,24.46,24.53,24.36,24.38,99200.0
2008-04-14 10:30:00,24.38,24.56,24.38,24.55,152400.0,24.38,24.56,24.38,24.55,152400.0
2008-04-14 11:00:00,24.55,24.55,24.49,24.54,59800.0,24.55,24.55,24.49,24.54,59800.0
2008-04-14 11:30:00,24.54,24.54,24.5,24.5,34200.0,24.54,24.54,24.5,24.5,34200.0
2008-04-14 12:00:00,24.5,24.53,24.5,24.53,43000.0,24.5,24.53,24.5,24.53,43000.0
2008-04-14 12:30:00,24.55,24.56,24.5,24.55,24800.0,24.55,24.56,24.5,24.55,24800.0
2008-04-14 13:00:00,24.55,24.58,24.5,24.58,32200.0,24.55,24.58,24.5,24.58,32200.0
2008-04-14 13:30:00,24.56,24.57,24.5,24.5,18200.0,24.56,24.57,24.5,24.5,18200.0
2008-04-14 14:00:00,24.51,24.55,24.5,24.52,29800.0,24.51,24.55,24.5,24.52,29800.0
2008-04-14 14:30:00,24.52,24.52,24.5,24.5,113200.0,24.52,24.52,24.5,24.5,113200.0
2008-04-14 15:00:00,24.5,24.5,24.48,24.49,84800.0,24.5,24.5,24.48,24.49,84800.0
2008-04-14 15:30:00,24.49,24.57,24.49,24.53,173600.0,24.49,24.57,24.49,24.53,173600.0
2008-04-15 09:30:00,24.79,24.79,24.54,24.69,103600.0,24.79,24.79,24.54,24.69,103600.0
2008-04-15 10:00:00,24.71,24.88,24.71,24.8,55400.0,24.71,24.88,24.71,24.8,55400.0
2008-04-15 10:30:00,24.78,24.79,24.7,24.71,29600.0,24.78,24.79,24.7,24.71,29600.0
2008-04-15 11:00:00,24.71,24.75,24.66,24.74,59400.0,24.71,24.75,24.66,24.74,59400.0
2008-04-15 11:30:00,24.74,24.74,24.67,24.71,65200.0,24.74,24.74,24.67,24.71,65200.0
2008-04-15 12:00:00,24.72,24.77,24.67,24.77,44600.0,24.72,24.77,24.67,24.77,44600.0
2008-04-15 12:30:00,24.76,24.76,24.7,24.75,111600.0,24.76,24.76,24.7,24.75,111600.0
2008-04-15 13:00:00,24.75,24.78,24.72,24.74,23000.0,24.75,24.78,24.72,24.74,23000.0
2008-04-15 13:30:00,24.74,24.79,24.74,24.75,22400.0,24.74,24.79,24.74,24.75,22400.0
2008-04-15 14:00:00,24.74,24.75,24.7,24.73,48800.0,24.74,24.75,24.7,24.73,48800.0
2008-04-15 14:30:00,24.73,24.77,24.68,24.69,62600.0,24.73,24.77,24.68,24.69,62600.0
2008-04-15 15:00:00,24.69,24.73,24.67,24.73,70400.0,24.69,24.73,24.67,24.73,70400.0
2008-04-15 15:30:00,24.73,24.79,24.72,24.79,137400.0,24.73,24.79,24.72,24.79,137400.0
2008-04-16 09:30:00,24.93,25.0,24.83,24.92,55400.0,24.93,25.0,24.83,24.92,55400.0
2008-04-16 10:00:00,24.92,25.18,24.92,25.17,95400.0,24.92,25.18,24.92,25.17,95400.0
2008-04-16 10:30:00,25.17,25.2,25.06,25.11,41000.0,25.17,25.2,25.06,25.11,41000.0
2008-04-16 11:00:00,25.11,25.11,25.02,25.05,40200.0,25.11,25.11,25.02,25.05,40200.0
2008-04-16 11:30:00,25.04,25.15,25.04,25.11,39400.0,25.04,25.15,25.04,25.11,39400.0
2008-04-16 12:00:00,24.95,25.16,24.95,25.06,41400.0,24.95,25.16,24.95,25.06,41400.0
2008-04-16 12:30:00,25.06,25.08,25.03,25.04,29200.0,25.06,25.08,25.03,25.04,29200.0
2008-04-16 13:00:00,25.05,25.11,25.05,25.11,20800.0,25.05,25.11,25.05,25.11,20800.0
2008-04-16 13:30:00,25.11,25.12,25.09,25.09,16600.0,25.11,25.12,25.09,25.09,16600.0
2008-04-16 14:00:00,25.09,25.1,25.0,25.05,50600.0,25.09,25.1,25.0,25.05,50600.0
2008-04-16 14:30:00,25.06,25.11,25.04,25.1,27800.0,25.06,25.11,25.04,25.1,27800.0
2008-04-16 15:00:00,25.11,25.11,25.1,25.1,52200.0,25.11,25.11,25.1,25.1,52200.0
2008-04-16 15:30:00,25.1,25.24,25.1,25.2,150000.0,25.1,25.24,25.1,25.2,150000.0
2008-04-17 09:30:00,25.14,25.25,24.99,25.11,116600.0,25.14,25.25,24.99,25.11,116600.0
2008-04-17 10:00:00,25.11,25.11,24.99,25.0,46200.0,25.11,25.11,24.99,25.0,46200.0
2008-04-17 10:30:00,25.0,25.03,24.91,24.98,56000.0,25.0,25.03,24.91,24.98,56000.0
2008-04-17 11:00:00,24.98,25.02,24.93,24.98,103800.0,24.98,25.02,24.93,24.98,103800.0
2008-04-17 11:30:00,24.98,25.03,24.95,24.98,75600.0,24.98,25.03,24.95,24.98,75600.0
2008-04-17 12:00:00,24.98,25.0,24.95,25.0,37200.0,24.98,25.0,24.95,25.0,37200.0
2008-04-17 12:30:00,24.99,25.01,24.97,24.97,22600.0,24.99,25.01,24.97,24.97,22600.0
2008-04-17 13:00:00,24.98,25.0,24.95,25.0,28400.0,24.98,25.0,24.95,25.0,28400.0
2008-04-17 13:30:00,25.0,25.02,24.97,24.99,36800.0,25.0,25.02,24.97,24.99,36800.0
2008-04-17 14:00:00,24.99,25.01,24.99,25.0,32200.0,24.99,25.01,24.99,25.0,32200.0
2008-04-17 14:30:00,25.0,25.04,24.97,24.97,39400.0,25.0,25.04,24.97,24.97,39400.0
2008-04-17 15:00:00,24.98,25.02,24.96,24.97,59400.0,24.98,25.02,24.96,24.97,59400.0
2008-04-17 15:30:00,24.98,25.06,24.93,24.99,142600.0,24.98,25.06,24.93,24.99,142600.0
2008-04-18 09:30:00,25.21,25.57,25.14,25.5,116200.0,25.21,25.57,25.14,25.5,116200.0
2008-04-18 10:00:00,25.5,25.56,25.43,25.44,103200.0,25.5,25.56,25.43,25.44,103200.0
2008-04-18 10:30:00,25.46,25.7,25.4,25.68,130400.0,25.46,25.7,25.4,25.68,130400.0
2008-04-18 11:00:00,25.68,25.77,25.67,25.71,74800.0,25.68,25.77,25.67,25.71,74800.0
2008-04-18 11:30:00,25.7,25.71,25.59,25.62,69000.0,25.7,25.71,25.59,25.62,69000.0
2008-04-18 12:00:00,25.62,25.64,25.58,25.59,19800.0,25.62,25.64,25.58,25.59,19800.0
2008-04-18 12:30:00,25.6,25.6,25.54,25.54,23000.0,25.6,25.6,25.54,25.54,23000.0
2008-04-18 13:00:00,25.54,25.58,25.52,25.52,64200.0,25.54,25.58,25.52,25.52,64200.0
2008-04-18 13:30:00,25.52,25.54,25.5,25.53,39400.0,25.52,25.54,25.5,25.53,39400.0
2008-04-18 14:00:00,25.52,25.55,25.5,25.5,111600.0,25.52,25.55,25.5,25.5,111600.0
2008-04-18 14:30:00,25.51,25.53,25.48,25.49,64600.0,25.51,25.53,25.48,25.49,64600.0
2008-04-18 15:00:00,25.49,25.49,25.41,25.41,73400.0,25.49,25.49,25.41,25.41,73400.0
2008-04-18 15:30:00,25.42,25.52,25.38,25.5,176400.0,25.42,25.52,25.38,25.5,176400.0
2008-04-21 09:30:00,25.22,25.4,25.22,25.29,111400.0,25.22,25.4,25.22,25.29,111400.0
2008-04-21 10:00:00,25.28,25.28,25.07,25.1,74600.0,25.28,25.28,25.07,25.1,74600.0
2008-04-21 10:30:00,25.09,25.15,25.09,25.11,49800.0,25.09,25.15,25.09,25.11,49800.0
2008-04-21 11:00:00,25.13,25.18,25.11,25.16,42800.0,25.13,25.18,25.11,25.16,42800.0
2008-04-21 11:30:00,25.15,25.15,24.96,25.02,62600.0,25.15,25.15,24.96,25.02,62600.0
2008-04-21 12:00:00,25.03,25.06,25.02,25.04,26000.0,25.03,25.06,25.02,25.04,26000.0
2008-04-21 12:30:00,25.05,25.07,25.05,25.05,21000.0,25.05,25.07,25.05,25.05,21000.0
2008-04-21 13:00:00,25.06,25.06,25.03,25.03,17600.0,25.06,25.06,25.03,25.03,17600.0
2008-04-21 13:30:00,25.04,25.04,25.0,25.01,35400.0,25.04,25.04,25.0,25.01,35400.0
2008-04-21 14:00:00,25.02,25.05,25.01,25.04,43400.0,25.02,25.05,25.01,25.04,43400.0
2008-04-21 14:30:00,25.05,25.15,25.0,25.11,120000.0,25.05,25.15,25.0,25.11,120000.0
2008-04-21 15:00:00,25.11,25.17,25.0,25.05,129600.0,25.11,25.17,25.0,25.05,129600.0
2008-04-21 15:30:00,25.04,25.07,25.01,25.05,163600.0,25.04,25.07,25.01,25.05,163600.0
2008-04-22 09:30:00,25.1,25.1,24.9,24.91,90600.0,25.1,25.1,24.9,24.91,90600.0
2008-04-22 10:00:00,24.92,24.99,24.84,24.9,114600.0,24.92,24.99,24.84,24.9,114600.0
2008-04-22 10:30:00,24.9,24.95,24.9,24.91,54200.0,24.9,24.95,24.9,24.91,54200.0
2008-04-22 11:00:00,24.91,24.91,24.88,24.91,77400.0,24.91,24.91,24.88,24.91,77400.0
2008-04-22 11:30:00,24.91,24.98,24.88,24.88,78000.0,24.91,24.98,24.88,24.88,78000.0
2008-04-22 12:00:00,24.89,24.98,24.88,24.95,87400.0,24.89,24.98,24.88,24.95,87400.0
2008-04-22 12:30:00,24.95,24.97,24.9,24.9,59600.0,24.95,24.97,24.9,24.9,59600.0
2008-04-22 13:00:00,24.91,24.92,24.86,24.92,49000.0,24.91,24.92,24.86,24.92,49000.0
2008-04-22 13:30:00,24.93,24.93,24.83,24.85,84000.0,24.93,24.93,24.83,24.85,84000.0
2008-04-22 14:00:00,24.85,24.89,24.8,24.89,153800.0,24.85,24.89,24.8,24.89,153800.0
2008-04-22 14:30:00,24.88,24.91,24.79,24.82,130600.0,24.88,24.91,24.79,24.82,130600.0
2008-04-22 15:00:00,24.84,24.89,24.82,24.88,188400.0,24.84,24.89,24.82,24.88,188400.0
2008-04-22 15:30:00,24.88,24.91,24.79,24.86,346800.0,24.88,24.91,24.79,24.86,346800.0
2008-04-23 09:30:00,24.9,24.96,24.81,24.85,103800.0,24.9,24.96,24.81,24.85,103800.0
2008-04-23 10:00:00,24.85,24.9,24.82,24.86,152800.0,24.85,24.9,24.82,24.86,152800.0
2008-04-23 10:30:00,24.86,24.91,24.82,24.86,135200.0,24.86,24.91,24.82,24.86,135200.0
2008-04-23 11:00:00,24.87,24.89,24.83,24.84,91000.0,24.87,24.89,24.83,24.84,91000.0
2008-04-23 11:30:00,24.84,24.86,24.82,24.84,173400.0,24.84,24.86,24.82,24.84,173400.0
2008-04-23 12:00:00,24.84,24.84,24.81,24.83,60000.0,24.84,24.84,24.81,24.83,60000.0
2008-04-23 12:30:00,24.82,24.85,24.79,24.8,64600.0,24.82,24.85,24.79,24.8,64600.0
2008-04-23 13:00:00,24.8,24.86,24.79,24.86,92800.0,24.8,24.86,24.79,24.86,92800.0
2008-04-23 13:30:00,24.86,24.89,24.85,24.89,85600.0,24.86,24.89,24.85,24.89,85600.0
2008-04-23 14:00:00,24.89,24.91,24.83,24.83,59000.0,24.89,24.91,24.83,24.83,59000.0
2008-04-23 14:30:00,24.83,24.86,24.79,24.8,44200.0,24.83,24.86,24.79,24.8,44200.0
2008-04-23 15:00:00,24.79,24.81,24.75,24.76,109200.0,24.79,24.81,24.75,24.76,109200.0
2008-04-23 15:30:00,24.76,24.83,24.74,24.8,349600.0,24.76,24.83,24.74,24.8,349600.0
2008-04-24 09:30:00,24.88,24.95,24.62,24.64,86400.0,24.88,24.95,24.62,24.64,86400.0
2008-04-24 10:00:00,24.64,24.85,24.59,24.83,39200.0,24.64,24.85,24.59,24.83,39200.0
2008-04-24 10:30:00,24.83,24.88,24.83,24.83,111200.0,24.83,24.88,24.83,24.83,111200.0
2008-04-24 11:00:00,24.83,24.85,24.77,24.79,57600.0,24.83,24.85,24.77,24.79,57600.0
2008-04-24 11:30:00,24.79,24.84,24.77,24.79,187200.0,24.79,24.84,24.77,24.79,187200.0
2008-04-24 12:00:00,24.8,24.9,24.77,24.86,186000.0,24.8,24.9,24.77,24.86,186000.0
2008-04-24 12:30:00,24.86,24.91,24.81,24.9,70800.0,24.86,24.91,24.81,24.9,70800.0
2008-04-24 13:00:00,24.91,25.18,24.9,25.16,56600.0,24.91,25.18,24.9,25.16,56600.0
2008-04-24 13:30:00,25.16,25.24,25.12,25.23,57000.0,25.16,25.24,25.12,25.23,57000.0
2008-04-24 14:00:00,25.23,25.32,25.23,25.27,85800.0,25.23,25.32,25.23,25.27,85800.0
2008-04-24 14:30:00,25.27,25.31,25.18,25.2,118800.0,25.27,25.31,25.18,25.2,118800.0
2008-04-24 15:00:00,25.18,25.2,25.03,25.05,128400.0,25.18,25.2,25.03,25.05,128400.0
2008-04-24 15:30:00,25.05,25.1,25.0,25.04,255400.0,25.05,25.1,25.0,25.04,255400.0
2008-04-25 09:30:00,25.12,25.3,25.05,25.14,76600.0,25.12,25.3,25.05,25.14,76600.0
2008-04-25 10:00:00,25.14,25.14,25.0,25.04,65000.0,25.14,25.14,25.0,25.04,65000.0
2008-04-25 10:30:00,25.04,25.04,24.88,24.93,508600.0,25.04,25.04,24.88,24.93,508600.0
2008-04-25 11:00:00,24.93,24.94,24.88,24.92,179600.0,24.93,24.94,24.88,24.92,179600.0
2008-04-25 11:30:00,24.92,24.92,24.88,24.89,146200.0,24.92,24.92,24.88,24.89,146200.0
2008-04-25 12:00:00,24.9,24.9,24.88,24.89,81600.0,24.9,24.9,24.88,24.89,81600.0
2008-04-25 12:30:00,24.89,24.95,24.89,24.94,93800.0,24.89,24.95,24.89,24.94,93800.0
2008-04-25 13:00:00,24.95,24.95,24.94,24.94,54000.0,24.95,24.95,24.94,24.94,54000.0
2008-04-25 13:30:00,24.95,24.95,24.92,24.95,54000.0,24.95,24.95,24.92,24.95,54000.0
2008-04-25 14:00:00,24.95,24.95,24.94,24.95,51000.0,24.95,24.95,24.94,24.95,51000.0
2008-04-25 14:30:00,24.95,24.96,24.93,24.95,121600.0,24.95,24.96,24.93,24.95,121600.0
2008-04-25 15:00:00,24.95,25.08,24.95,25.0,196000.0,24.95,25.08,24.95,25.0,196000.0
2008-04-25 15:30:00,25.0,25.0,24.91,24.95,186800.0,25.0,25.0,24.91,24.95,186800.0
2008-04-28 09:30:00,25.13,25.13,24.89,25.0,100400.0,25.13,25.13,24.89,25.0,100400.0
2008-04-28 10:00:00,25.0,25.03,24.99,25.02,105200.0,25.0,25.03,24.99,25.02,105200.0
2008-04-28 10:30:00,25.02,25.03,24.93,24.95,114600.0,25.02,25.03,24.93,24.95,114600.0
2008-04-28 11:00:00,24.95,25.0,24.95,24.99,69800.0,24.95,25.0,24.95,24.99,69800.0
2008-04-28 11:30:00,25.0,25.01,24.96,25.0,62800.0,25.0,25.01,24.96,25.0,62800.0
2008-04-28 12:00:00,25.0,25.04,25.0,25.0,86800.0,25.0,25.04,25.0,25.0,86800.0
2008-04-28 12:30:00,25.0,25.05,25.0,25.03,71000.0,25.0,25.05,25.0,25.03,71000.0
2008-04-28 13:00:00,25.03,25.06,25.03,25.05,51400.0,25.03,25.06,25.03,25.05,51400.0
2008-04-28 13:30:00,25.05,25.1,25.04,25.08,50400.0,25.05,25.1,25.04,25.08,50400.0
2008-04-28 14:00:00,25.08,25.09,25.04,25.04,62800.0,25.08,25.09,25.04,25.04,62800.0
2008-04-28 14:30:00,25.06,25.08,25.02,25.05,61800.0,25.06,25.08,25.02,25.05,61800.0
2008-04-28 15:00:00,25.06,25.13,25.04,25.09,82200.0,25.06,25.13,25.04,25.09,82200.0
2008-04-28 15:30:00,25.09,25.17,25.08,25.14,241400.0,25.09,25.17,25.08,25.14,241400.0
2008-04-29 09:30:00,25.0,25.85,25.0,25.5,209200.0,25.0,25.85,25.0,25.5,209200.0
2008-04-29 10:00:00,25.53,25.64,25.35,25.55,105800.0,25.53,25.64,25.35,25.55,105800.0
2008-04-29 10:30:00,25.55,25.7,25.51,25.6,123600.0,25.55,25.7,25.51,25.6,123600.0
2008-04-29 11:00:00,25.59,25.59,25.48,25.52,91800.0,25.59,25.59,25.48,25.52,91800.0
2008-04-29 11:30:00,25.5,25.52,25.39,25.43,145600.0,25.5,25.52,25.39,25.43,145600.0
2008-04-29 12:00:00,25.43,25.48,25.41,25.43,112200.0,25.43,25.48,25.41,25.43,112200.0
2008-04-29 12:30:00,25.43,25.46,25.39,25.39,73600.0,25.43,25.46,25.39,25.39,73600.0
2008-04-29 13:00:00,25.38,25.39,25.31,25.37,93800.0,25.38,25.39,25.31,25.37,93800.0
2008-04-29 13:30:00,25.36,25.41,25.35,25.39,119400.0,25.36,25.41,25.35,25.39,119400.0
2008-04-29 14:00:00,25.38,25.39,25.28,25.33,132600.0,25.38,25.39,25.28,25.33,132600.0
2008-04-29 14:30:00,25.34,25.41,25.33,25.39,98000.0,25.34,25.41,25.33,25.39,98000.0
2008-04-29 15:00:00,25.39,25.47,25.36,25.42,420800.0,25.39,25.47,25.36,25.42,420800.0
2008-04-29 15:30:00,25.42,25.53,25.39,25.42,335400.0,25.42,25.53,25.39,25.42,335400.0
2008-04-30 09:30:00,25.13,27.43,25.13,26.86,572200.0,25.13,27.43,25.13,26.86,572200.0
2008-04-30 10:00:00,26.84,26.91,26.56,26.79,745800.0,26.84,26.91,26.56,26.79,745800.0
2008-04-30 10:30:00,26.8,26.8,26.59,26.75,399400.0,26.8,26.8,26.59,26.75,399400.0
2008-04-30 11:00:00,26.75,26.75,26.63,26.66,238600.0,26.75,26.75,26.63,26.66,238600.0
2008-04-30 11:30:00,26.66,26.67,26.48,26.5,246000.0,26.66,26.67,26.48,26.5,246000.0
2008-04-30 12:00:00,26.5,26.51,26.49,26.5,325000.0,26.5,26.51,26.49,26.5,325000.0
2008-04-30 12:30:00,26.5,26.5,26.49,26.5,151200.0,26.5,26.5,26.49,26.5,151200.0
2008-04-30 13:00:00,26.5,26.5,26.4,26.41,208600.0,26.5,26.5,26.4,26.41,208600.0
2008-04-30 13:30:00,26.41,26.42,26.29,26.29,276600.0,26.41,26.42,26.29,26.29,276600.0
2008-04-30 14:00:00,26.29,26.34,26.22,26.3,296600.0,26.29,26.34,26.22,26.3,296600.0
2008-04-30 14:30:00,26.29,26.34,26.18,26.19,152000.0,26.29,26.34,26.18,26.19,152000.0
2008-04-30 15:00:00,26.18,26.25,26.15,26.2,202400.0,26.18,26.25,26.15,26.2,202400.0
2008-04-30 15:30:00,26.21,26.36,26.15,26.23,335000.0,26.21,26.36,26.15,26.23,335000.0
2008-05-01 09:30:00,26.21,26.21,25.9,26.1,144400.0,26.21,26.21,25.9,26.1,144400.0
2008-05-01 10:00:00,26.1,26.53,26.06,26.5,143000.0,26.1,26.53,26.06,26.5,143000.0
2008-05-01 10:30:00,26.52,26.52,26.32,26.36,186800.0,26.52,26.52,26.32,26.36,186800.0
2008-05-01 11:00:00,26.36,26.4,26.33,26.35,66400.0,26.36,26.4,26.33,26.35,66400.0
2008-05-01 11:30:00,26.36,26.36,26.3,26.32,54600.0,26.36,26.36,26.3,26.32,54600.0
2008-05-01 12:00:00,26.32,26.35,26.25,26.25,91800.0,26.32,26.35,26.25,26.25,91800.0
2008-05-01 12:30:00,26.25,26.28,26.21,26.25,97200.0,26.25,26.28,26.21,26.25,97200.0
2008-05-01 13:00:00,26.25,26.26,26.23,26.25,83800.0,26.25,26.26,26.23,26.25,83800.0
2008-05-01 13:30:00,26.25,26.27,26.24,26.25,60200.0,26.25,26.27,26.24,26.25,60200.0
2008-05-01 14:00:00,26.25,26.25,26.24,26.25,106000.0,26.25,26.25,26.24,26.25,106000.0
2008-05-01 14:30:00,26.25,26.25,26.13,26.21,103800.0,26.25,26.25,26.13,26.21,103800.0
2008-05-01 15:00:00,26.21,26.28,26.2,26.24,56800.0,26.21,26.28,26.2,26.24,56800.0
2008-05-01 15:30:00,26.24,26.27,26.2,26.23,140000.0,26.24,26.27,26.2,26.23,140000.0
2008-05-02 09:30:00,26.49,26.49,26.27,26.28,126400.0,26.49,26.49,26.27,26.28,126400.0
2008-05-02 10:00:00,26.29,26.35,26.19,26.26,114000.0,26.29,26.35,26.19,26.26,114000.0
2008-05-02 10:30:00,26.26,26.31,26.24,26.25,44600.0,26.26,26.31,26.24,26.25,44600.0
2008-05-02 11:00:00,26.27,26.32,26.24,26.25,57600.0,26.27,26.32,26.24,26.25,57600.0
2008-05-02 11:30:00,26.26,26.36,26.25,26.36,39400.0,26.26,26.36,26.25,26.36,39400.0
2008-05-02 12:00:00,26.36,26.48,26.32,26.45,89000.0,26.36,26.48,26.32,26.45,89000.0
2008-05-02 12:30:00,26.45,26.46,26.3,26.38,61400.0,26.45,26.46,26.3,26.38,61400.0
2008-05-02 13:00:00,26.36,26.36,26.3,26.34,38800.0,26.36,26.36,26.3,26.34,38800.0
2008-05-02 13:30:00,26.34,26.4,26.33,26.36,45400.0,26.34,26.4,26.33,26.36,45400.0
2008-05-02 14:00:00,26.35,26.36,26.23,26.24,100000.0,26.35,26.36,26.23,26.24,100000.0
2008-05-02 14:30:00,26.24,26.28,26.18,26.2,69600.0,26.24,26.28,26.18,26.2,69600.0
2008-05-02 15:00:00,26.2,26.31,26.13,26.29,67600.0,26.2,26.31,26.13,26.29,67600.0
2008-05-02 15:30:00,26.29,26.29,26.11,26.12,98800.0,26.29,26.29,26.11,26.12,98800.0
2008-05-05 09:30:00,25.95,26.5,25.95,26.48,330200.0,25.95,26.5,25.95,26.48,330200.0
2008-05-05 10:00:00,26.49,26.55,26.41,26.5,265400.0,26.49,26.55,26.41,26.5,265400.0
2008-05-05 10:30:00,26.5,26.58,26.48,26.49,254400.0,26.5,26.58,26.48,26.49,254400.0
2008-05-05 11:00:00,26.5,26.55,26.49,26.52,79200.0,26.5,26.55,26.49,26.52,79200.0
2008-05-05 11:30:00,26.53,26.63,26.51,26.63,270600.0,26.53,26.63,26.51,26.63,270600.0
2008-05-05 12:00:00,26.61,26.68,26.6,26.68,87000.0,26.61,26.68,26.6,26.68,87000.0
2008-05-05 12:30:00,26.67,26.79,26.67,26.71,56000.0,26.67,26.79,26.67,26.71,56000.0
2008-05-05 13:00:00,26.71,26.71,26.63,26.66,26400.0,26.71,26.71,26.63,26.66,26400.0
2008-05-05 13:30:00,26.66,26.66,26.61,26.62,25600.0,26.66,26.66,26.61,26.62,25600.0
2008-05-05 14:00:00,26.61,26.64,26.58,26.63,48000.0,26.61,26.64,26.58,26.63,48000.0
2008-05-05 14:30:00,26.63,26.64,26.58,26.6,56800.0,26.63,26.64,26.58,26.6,56800.0
2008-05-05 15:00:00,26.6,26.65,26.58,26.63,114000.0,26.6,26.65,26.58,26.63,114000.0
2008-05-05 15:30:00,26.63,26.7,26.63,26.65,157600.0,26.63,26.7,26.63,26.65,157600.0
2008-05-06 09:30:00,26.63,26.63,25.78,25.99,613600.0,26.63,26.63,25.78,25.99,613600.0
2008-05-06 10:00:00,26.0,26.02,25.88,25.93,273600.0,26.0,26.02,25.88,25.93,273600.0
2008-05-06 10:30:00,25.92,26.0,25.9,25.98,197600.0,25.92,26.0,25.9,25.98,197600.0
2008-05-06 11:00:00,25.98,26.0,25.88,25.98,157000.0,25.98,26.0,25.88,25.98,157000.0
2008-05-06 11:30:00,25.98,25.98,25.88,25.91,74200.0,25.98,25.98,25.88,25.91,74200.0
2008-05-06 12:00:00,25.91,25.93,25.88,25.92,90200.0,25.91,25.93,25.88,25.92,90200.0
2008-05-06 12:30:00,25.93,26.04,25.93,26.0,128800.0,25.93,26.04,25.93,26.0,128800.0
2008-05-06 13:00:00,26.0,26.13,26.0,26.13,83400.0,26.0,26.13,26.0,26.13,83400.0
2008-05-06 13:30:00,26.12,26.19,26.09,26.14,86000.0,26.12,26.19,26.09,26.14,86000.0
2008-05-06 14:00:00,26.15,26.15,26.02,26.08,68800.0,26.15,26.15,26.02,26.08,68800.0
2008-05-06 14:30:00,26.09,26.17,26.07,26.15,97400.0,26.09,26.17,26.07,26.15,97400.0
2008-05-06 15:00:00,26.16,26.18,26.07,26.16,76000.0,26.16,26.18,26.07,26.16,76000.0
2008-05-06 15:30:00,26.16,26.2,26.12,26.14,122200.0,26.16,26.2,26.12,26.14,122200.0
2008-05-07 09:30:00,25.89,26.25,25.89,26.07,312000.0,25.89,26.25,25.89,26.07,312000.0
2008-05-07 10:00:00,26.06,26.18,26.0,26.14,29200.0,26.06,26.18,26.0,26.14,29200.0
2008-05-07 10:30:00,26.14,26.15,26.06,26.06,49200.0,26.14,26.15,26.06,26.06,49200.0
2008-05-07 11:00:00,26.06,26.07,25.99,26.0,56800.0,26.06,26.07,25.99,26.0,56800.0
2008-05-07 11:30:00,26.0,26.0,25.89,25.91,80200.0,26.0,26.0,25.89,25.91,80200.0
2008-05-07 12:00:00,25.91,25.93,25.89,25.91,61000.0,25.91,25.93,25.89,25.91,61000.0
2008-05-07 12:30:00,25.92,25.99,25.89,25.98,68800.0,25.92,25.99,25.89,25.98,68800.0
2008-05-07 13:00:00,25.97,25.98,25.78,25.79,58800.0,25.97,25.98,25.78,25.79,58800.0
2008-05-07 13:30:00,25.79,25.96,25.74,25.86,233800.0,25.79,25.96,25.74,25.86,233800.0
2008-05-07 14:00:00,25.87,25.89,25.8,25.85,466600.0,25.87,25.89,25.8,25.85,466600.0
2008-05-07 14:30:00,25.85,25.92,25.81,25.89,59600.0,25.85,25.92,25.81,25.89,59600.0
2008-05-07 15:00:00,25.89,25.89,25.74,25.78,43000.0,25.89,25.89,25.74,25.78,43000.0
2008-05-07 15:30:00,25.78,25.86,25.74,25.77,70600.0,25.78,25.86,25.74,25.77,70600.0
2008-05-08 09:30:00,25.79,26.16,25.79,26.13,109200.0,25.79,26.16,25.79,26.13,109200.0
2008-05-08 10:00:00,26.13,26.13,26.03,26.04,47800.0,26.13,26.13,26.03,26.04,47800.0
2008-05-08 10:30:00,26.05,26.06,25.95,26.03,22400.0,26.05,26.06,25.95,26.03,22400.0
2008-05-08 11:00:00,26.04,26.07,26.03,26.07,42400.0,26.04,26.07,26.03,26.07,42400.0
2008-05-08 11:30:00,26.07,26.11,26.02,26.08,106800.0,26.07,26.11,26.02,26.08,106800.0
2008-05-08 12:00:00,26.08,26.11,26.0,26.0,47200.0,26.08,26.11,26.0,26.0,47200.0
2008-05-08 12:30:00,26.0,26.04,26.0,26.02,18400.0,26.0,26.04,26.0,26.02,18400.0
2008-05-08 13:00:00,26.0,26.02,25.94,26.0,33000.0,26.0,26.02,25.94,26.0,33000.0
2008-05-08 13:30:00,26.0,26.05,25.98,26.05,37800.0,26.0,26.05,25.98,26.05,37800.0
2008-05-08 14:00:00,26.04,26.05,25.86,25.89,55000.0,26.04,26.05,25.86,25.89,55000.0
2008-05-08 14:30:00,25.89,25.95,25.88,25.94,22000.0,25.89,25.95,25.88,25.94,22000.0
2008-05-08 15:00:00,25.93,25.97,25.86,25.86,66000.0,25.93,25.97,25.86,25.86,66000.0
2008-05-08 15:30:00,25.86,25.97,25.86,25.89,133200.0,25.86,25.97,25.86,25.89,133200.0
2008-05-09 09:30:00,25.81,25.85,25.61,25.84,425000.0,25.81,25.85,25.61,25.84,425000.0
2008-05-09 10:00:00,25.85,26.07,25.85,26.0,98600.0,25.85,26.07,25.85,26.0,98600.0
2008-05-09 10:30:00,26.0,26.0,25.92,25.92,34200.0,26.0,26.0,25.92,25.92,34200.0
2008-05-09 11:00:00,25.91,25.93,25.86,25.88,22000.0,25.91,25.93,25.86,25.88,22000.0
2008-05-09 11:30:00,25.87,25.87,25.79,25.79,25600.0,25.87,25.87,25.79,25.79,25600.0
2008-05-09 12:00:00,25.79,25.81,25.77,25.78,24600.0,25.79,25.81,25.77,25.78,24600.0
2008-05-09 12:30:00,25.77,25.84,25.77,25.8,20200.0,25.77,25.84,25.77,25.8,20200.0
2008-05-09 13:00:00,25.8,25.85,25.79,25.85,20200.0,25.8,25.85,25.79,25.85,20200.0
2008-05-09 13:30:00,25.84,25.87,25.83,25.85,32000.0,25.84,25.87,25.83,25.85,32000.0
2008-05-09 14:00:00,25.85,25.93,25.84,25.9,32200.0,25.85,25.93,25.84,25.9,32200.0
2008-05-09 14:30:00,25.9,25.95,25.89,25.93,18800.0,25.9,25.95,25.89,25.93,18800.0
2008-05-09 15:00:00,25.93,26.01,25.91,26.0,32600.0,25.93,26.01,25.91,26.0,32600.0
2008-05-09 15:30:00,25.99,26.0,25.9,25.93,49600.0,25.99,26.0,25.9,25.93,49600.0
2008-05-12 09:30:00,25.9,25.93,25.57,25.58,48000.0,25.9,25.93,25.57,25.58,48000.0
2008-05-12 10:00:00,25.56,25.77,25.55,25.75,48200.0,25.56,25.77,25.55,25.75,48200.0
2008-05-12 10:30:00,25.74,25.84,25.73,25.83,30800.0,25.74,25.84,25.73,25.83,30800.0
2008-05-12 11:00:00,25.83,25.83,25.64,25.67,55800.0,25.83,25.83,25.64,25.67,55800.0
2008-05-12 11:30:00,25.66,25.69,25.66,25.68,18800.0,25.66,25.69,25.66,25.68,18800.0
2008-05-12 12:00:00,25.67,25.71,25.67,25.7,18800.0,25.67,25.71,25.67,25.7,18800.0
2008-05-12 12:30:00,25.7,25.76,25.7,25.73,35400.0,25.7,25.76,25.7,25.73,35400.0
2008-05-12 13:00:00,25.73,25.74,25.69,25.71,39800.0,25.73,25.74,25.69,25.71,39800.0
2008-05-12 13:30:00,25.73,25.77,25.68,25.77,25600.0,25.73,25.77,25.68,25.77,25600.0
2008-05-12 14:00:00,25.76,25.8,25.73,25.79,190400.0,25.76,25.8,25.73,25.79,190400.0
2008-05-12 14:30:00,25.79,25.79,25.71,25.72,164200.0,25.79,25.79,25.71,25.72,164200.0
2008-05-12 15:00:00,25.71,25.72,25.69,25.7,60000.0,25.71,25.72,25.69,25.7,60000.0
2008-05-12 15:30:00,25.7,25.81,25.67,25.78,97800.0,25.7,25.81,25.67,25.78,97800.0
2008-05-13 09:30:00,25.71,25.71,25.44,25.55,47000.0,25.71,25.71,25.44,25.55,47000.0
2008-05-13 10:00:00,25.55,25.55,25.33,25.36,97600.0,25.55,25.55,25.33,25.36,97600.0
2008-05-13 10:30:00,25.38,25.41,25.13,25.17,107800.0,25.38,25.41,25.13,25.17,107800.0
2008-05-13 11:00:00,25.17,25.17,25.0,25.03,112400.0,25.17,25.17,25.0,25.03,112400.0
2008-05-13 11:30:00,25.03,25.09,25.0,25.05,160200.0,25.03,25.09,25.0,25.05,160200.0
2008-05-13 12:00:00,25.03,25.1,25.03,25.07,69200.0,25.03,25.1,25.03,25.07,69200.0
2008-05-13 12:30:00,25.07,25.08,25.03,25.06,490400.0,25.07,25.08,25.03,25.06,490400.0
2008-05-13 13:00:00,25.05,25.09,25.05,25.08,162200.0,25.05,25.09,25.05,25.08,162200.0
2008-05-13 13:30:00,25.08,25.09,25.06,25.06,86000.0,25.08,25.09,25.06,25.06,86000.0
2008-05-13 14:00:00,25.06,25.09,25.05,25.08,101400.0,25.06,25.09,25.05,25.08,101400.0
2008-05-13 14:30:00,25.09,25.23,25.09,25.23,90800.0,25.09,25.23,25.09,25.23,90800.0
2008-05-13 15:00:00,25.22,25.22,25.09,25.16,147800.0,25.22,25.22,25.09,25.16,147800.0
2008-05-13 15:30:00,25.16,25.24,25.16,25.2,116200.0,25.16,25.24,25.16,25.2,116200.0
2008-05-14 09:30:00,25.41,25.41,25.03,25.26,162600.0,25.41,25.41,25.03,25.26,162600.0
2008-05-14 10:00:00,25.27,25.49,25.27,25.4,85000.0,25.27,25.49,25.27,25.4,85000.0
2008-05-14 10:30:00,25.4,25.47,25.29,25.47,110200.0,25.4,25.47,25.29,25.47,110200.0
2008-05-14 11:00:00,25.49,25.64,25.46,25.51,51600.0,25.49,25.64,25.46,25.51,51600.0
2008-05-14 11:30:00,25.5,25.51,25.4,25.45,32200.0,25.5,25.51,25.4,25.45,32200.0
2008-05-14 12:00:00,25.45,25.54,25.43,25.45,28200.0,25.45,25.54,25.43,25.45,28200.0
2008-05-14 12:30:00,25.44,25.45,25.4,25.43,26400.0,25.44,25.45,25.4,25.43,26400.0
2008-05-14 13:00:00,25.42,25.42,25.31,25.32,29000.0,25.42,25.42,25.31,25.32,29000.0
2008-05-14 13:30:00,25.32,25.41,25.32,25.41,21600.0,25.32,25.41,25.32,25.41,21600.0
2008-05-14 14:00:00,25.42,25.46,25.34,25.35,31400.0,25.42,25.46,25.34,25.35,31400.0
2008-05-14 14:30:00,25.35,25.37,25.3,25.33,42000.0,25.35,25.37,25.3,25.33,42000.0
2008-05-14 15:00:00,25.34,25.34,25.28,25.29,40200.0,25.34,25.34,25.28,25.29,40200.0
2008-05-14 15:30:00,25.29,25.29,25.22,25.25,74000.0,25.29,25.29,25.22,25.25,74000.0
2008-05-15 09:30:00,25.18,25.21,25.03,25.16,82600.0,25.18,25.21,25.03,25.16,82600.0
2008-05-15 10:00:00,25.16,25.18,25.09,25.18,53400.0,25.16,25.18,25.09,25.18,53400.0
2008-05-15 10:30:00,25.2,25.28,25.19,25.25,50400.0,25.2,25.28,25.19,25.25,50400.0
2008-05-15 11:00:00,25.24,25.5,25.24,25.43,81400.0,25.24,25.5,25.24,25.43,81400.0
2008-05-15 11:30:00,25.44,25.52,25.44,25.51,42400.0,25.44,25.52,25.44,25.51,42400.0
2008-05-15 12:00:00,25.51,25.52,25.49,25.49,65800.0,25.51,25.52,25.49,25.49,65800.0
2008-05-15 12:30:00,25.5,25.54,25.5,25.54,37600.0,25.5,25.54,25.5,25.54,37600.0
2008-05-15 13:00:00,25.54,25.68,25.54,25.66,81600.0,25.54,25.68,25.54,25.66,81600.0
2008-05-15 13:30:00,25.67,25.82,25.66,25.7,175000.0,25.67,25.82,25.66,25.7,175000.0
2008-05-15 14:00:00,25.7,25.7,25.58,25.59,122600.0,25.7,25.7,25.58,25.59,122600.0
2008-05-15 14:30:00,25.6,25.68,25.59,25.64,51600.0,25.6,25.68,25.59,25.64,51600.0
2008-05-15 15:00:00,25.65,25.7,25.61,25.65,156000.0,25.65,25.7,25.61,25.65,156000.0
2008-05-15 15:30:00,25.65,25.66,25.53,25.59,136400.0,25.65,25.66,25.53,25.59,136400.0
2008-05-16 09:30:00,25.46,25.7,25.46,25.57,75400.0,25.46,25.7,25.46,25.57,75400.0
2008-05-16 10:00:00,25.55,25.62,25.49,25.5,47000.0,25.55,25.62,25.49,25.5,47000.0
2008-05-16 10:30:00,25.5,25.5,25.47,25.48,47200.0,25.5,25.5,25.47,25.48,47200.0
2008-05-16 11:00:00,25.48,25.55,25.45,25.53,53800.0,25.48,25.55,25.45,25.53,53800.0
2008-05-16 11:30:00,25.53,25.65,25.5,25.63,29000.0,25.53,25.65,25.5,25.63,29000.0
2008-05-16 12:00:00,25.63,25.64,25.53,25.61,78400.0,25.63,25.64,25.53,25.61,78400.0
2008-05-16 12:30:00,25.62,25.81,25.61,25.8,74000.0,25.62,25.81,25.61,25.8,74000.0
2008-05-16 13:00:00,25.8,25.81,25.75,25.81,68200.0,25.8,25.81,25.75,25.81,68200.0
2008-05-16 13:30:00,25.8,25.89,25.76,25.88,50400.0,25.8,25.89,25.76,25.88,50400.0
2008-05-16 14:00:00,25.88,25.88,25.81,25.82,63600.0,25.88,25.88,25.81,25.82,63600.0
2008-05-16 14:30:00,25.82,25.97,25.79,25.96,102800.0,25.82,25.97,25.79,25.96,102800.0
2008-05-16 15:00:00,25.96,26.0,25.9,25.99,113600.0,25.96,26.0,25.9,25.99,113600.0
2008-05-16 15:30:00,25.99,26.0,25.92,25.97,231000.0,25.99,26.0,25.92,25.97,231000.0
2008-05-19 09:30:00,26.0,26.03,25.72,25.99,103000.0,26.0,26.03,25.72,25.99,103000.0
2008-05-19 10:00:00,25.99,26.03,25.84,26.01,83200.0,25.99,26.03,25.84,26.01,83200.0
2008-05-19 10:30:00,26.02,26.15,26.0,26.06,47400.0,26.02,26.15,26.0,26.06,47400.0
2008-05-19 11:00:00,26.06,26.09,26.0,26.05,47400.0,26.06,26.09,26.0,26.05,47400.0
2008-05-19 11:30:00,26.07,26.14,26.05,26.06,26600.0,26.07,26.14,26.05,26.06,26600.0
2008-05-19 12:00:00,26.07,26.11,26.06,26.06,28800.0,26.07,26.11,26.06,26.06,28800.0
2008-05-19 12:30:00,26.06,26.09,26.05,26.05,47400.0,26.06,26.09,26.05,26.05,47400.0
2008-05-19 13:00:00,26.06,26.1,26.04,26.09,33800.0,26.06,26.1,26.04,26.09,33800.0
2008-05-19 13:30:00,26.08,26.11,26.08,26.09,37800.0,26.08,26.11,26.08,26.09,37800.0
2008-05-19 14:00:00,26.09,26.09,26.0,26.0,93400.0,26.09,26.09,26.0,26.0,93400.0
2008-05-19 14:30:00,26.0,26.02,26.0,26.0,89600.0,26.0,26.02,26.0,26.0,89600.0
2008-05-19 15:00:00,26.0,26.03,25.98,26.0,79200.0,26.0,26.03,25.98,26.0,79200.0
2008-05-19 15:30:00,26.0,26.01,25.92,25.98,139000.0,26.0,26.01,25.92,25.98,139000.0
2008-05-20 09:30:00,25.84,25.88,25.55,25.82,83200.0,25.84,25.88,25.55,25.82,83200.0
2008-05-20 10:00:00,25.82,26.04,25.77,26.04,51000.0,25.82,26.04,25.77,26.04,51000.0
2008-05-20 10:30:00,26.03,26.03,25.86,25.93,22800.0,26.03,26.03,25.86,25.93,22800.0
2008-05-20 11:00:00,25.9,25.92,25.79,25.81,20200.0,25.9,25.92,25.79,25.81,20200.0
2008-05-20 11:30:00,25.81,25.81,25.75,25.76,14200.0,25.81,25.81,25.75,25.76,14200.0
2008-05-20 12:00:00,25.79,25.81,25.75,25.75,14800.0,25.79,25.81,25.75,25.75,14800.0
2008-05-20 12:30:00,25.77,25.83,25.77,25.8,9400.0,25.77,25.83,25.77,25.8,9400.0
2008-05-20 13:00:00,25.79,25.83,25.74,25.83,9800.0,25.79,25.83,25.74,25.83,9800.0
2008-05-20 13:30:00,25.83,25.9,25.79,25.79,27400.0,25.83,25.9,25.79,25.79,27400.0
2008-05-20 14:00:00,25.81,25.82,25.7,25.72,12400.0,25.81,25.82,25.7,25.72,12400.0
2008-05-20 14:30:00,25.72,25.76,25.71,25.73,16600.0,25.72,25.76,25.71,25.73,16600.0
2008-05-20 15:00:00,25.72,25.79,25.7,25.74,33400.0,25.72,25.79,25.7,25.74,33400.0
2008-05-20 15:30:00,25.73,25.85,25.64,25.78,87800.0,25.73,25.85,25.64,25.78,87800.0
2008-05-21 09:30:00,25.85,26.09,25.82,26.08,24400.0,25.85,26.09,25.82,26.08,24400.0
2008-05-21 10:00:00,26.08,26.23,26.08,26.18,108200.0,26.08,26.23,26.08,26.18,108200.0
2008-05-21 10:30:00,26.16,26.29,26.11,26.13,44800.0,26.16,26.29,26.11,26.13,44800.0
2008-05-21 11:00:00,26.13,26.25,26.13,26.24,18600.0,26.13,26.25,26.13,26.24,18600.0
2008-05-21 11:30:00,26.23,26.27,26.22,26.27,6800.0,26.23,26.27,26.22,26.27,6800.0
2008-05-21 12:00:00,26.25,26.33,26.25,26.32,32800.0,26.25,26.33,26.25,26.32,32800.0
2008-05-21 12:30:00,26.31,26.37,26.26,26.28,29600.0,26.31,26.37,26.26,26.28,29600.0
2008-05-21 13:00:00,26.28,26.28,26.18,26.18,10200.0,26.28,26.28,26.18,26.18,10200.0
2008-05-21 13:30:00,26.17,26.19,26.14,26.18,10600.0,26.17,26.19,26.14,26.18,10600.0
2008-05-21 14:00:00,26.18,26.18,26.02,26.02,47000.0,26.18,26.18,26.02,26.02,47000.0
2008-05-21 14:30:00,26.0,26.03,25.9,25.98,50000.0,26.0,26.03,25.9,25.98,50000.0
2008-05-21 15:00:00,25.99,26.06,25.95,26.06,48200.0,25.99,26.06,25.95,26.06,48200.0
2008-05-21 15:30:00,26.06,26.06,25.94,25.97,81200.0,26.06,26.06,25.94,25.97,81200.0
2008-05-22 09:30:00,25.92,26.03,25.78,25.95,108200.0,25.92,26.03,25.78,25.95,108200.0
2008-05-22 10:00:00,25.95,26.01,25.92,25.93,51800.0,25.95,26.01,25.92,25.93,51800.0
2008-05-22 10:30:00,25.95,26.0,25.93,25.97,21400.0,25.95,26.0,25.93,25.97,21400.0
2008-05-22 11:00:00,25.95,26.05,25.93,26.0,26600.0,25.95,26.05,25.93,26.0,26600.0
2008-05-22 11:30:00,25.99,26.1,25.99,26.08,17000.0,25.99,26.1,25.99,26.08,17000.0
2008-05-22 12:00:00,26.08,26.2,26.08,26.2,28600.0,26.08,26.2,26.08,26.2,28600.0
2008-05-22 12:30:00,26.2,26.3,26.2,26.3,38600.0,26.2,26.3,26.2,26.3,38600.0
2008-05-22 13:00:00,26.28,26.29,26.16,26.18,17600.0,26.28,26.29,26.16,26.18,17600.0
2008-05-22 13:30:00,26.18,26.24,26.15,26.18,51400.0,26.18,26.24,26.15,26.18,51400.0
2008-05-22 14:00:00,26.18,26.25,26.16,26.18,36800.0,26.18,26.25,26.16,26.18,36800.0
2008-05-22 14:30:00,26.18,26.23,26.06,26.07,66200.0,26.18,26.23,26.06,26.07,66200.0
2008-05-22 15:00:00,26.07,26.13,25.98,25.98,71200.0,26.07,26.13,25.98,25.98,71200.0
2008-05-22 15:30:00,25.97,26.04,25.96,26.03,134400.0,25.97,26.04,25.96,26.03,134400.0
2008-05-23 09:30:00,26.06,26.18,25.82,25.85,74400.0,26.06,26.18,25.82,25.85,74400.0
2008-05-23 10:00:00,25.85,25.93,25.84,25.84,38000.0,25.85,25.93,25.84,25.84,38000.0
2008-05-23 10:30:00,25.85,25.85,25.71,25.75,29400.0,25.85,25.85,25.71,25.75,29400.0
2008-05-23 11:00:00,25.75,25.91,25.66,25.8,61200.0,25.75,25.91,25.66,25.8,61200.0
2008-05-23 11:30:00,25.79,25.83,25.76,25.78,18000.0,25.79,25.83,25.76,25.78,18000.0
2008-05-23 12:00:00,25.78,25.85,25.78,25.81,17800.0,25.78,25.85,25.78,25.81,17800.0
2008-05-23 12:30:00,25.8,25.84,25.8,25.82,16400.0,25.8,25.84,25.8,25.82,16400.0
2008-05-23 13:00:00,25.82,25.83,25.74,25.75,30000.0,25.82,25.83,25.74,25.75,30000.0
2008-05-23 13:30:00,25.74,25.87,25.73,25.74,39400.0,25.74,25.87,25.73,25.74,39400.0
2008-05-23 14:00:00,25.72,25.77,25.63,25.65,42000.0,25.72,25.77,25.63,25.65,42000.0
2008-05-23 14:30:00,25.66,25.76,25.66,25.68,72000.0,25.66,25.76,25.66,25.68,72000.0
2008-05-23 15:00:00,25.68,25.73,25.6,25.7,77800.0,25.68,25.73,25.6,25.7,77800.0
2008-05-23 15:30:00,25.7,25.74,25.61,25.68,198600.0,25.7,25.74,25.61,25.68,198600.0
2008-05-27 09:30:00,25.61,25.91,25.57,25.77,90200.0,25.61,25.91,25.57,25.77,90200.0
2008-05-27 10:00:00,25.78,25.99,25.75,25.99,59600.0,25.78,25.99,25.75,25.99,59600.0
2008-05-27 10:30:00,25.99,26.04,25.97,25.98,56800.0,25.99,26.04,25.97,25.98,56800.0
2008-05-27 11:00:00,25.97,26.04,25.86,25.93,30200.0,25.97,26.04,25.86,25.93,30200.0
2008-05-27 11:30:00,25.92,26.02,25.91,25.97,13800.0,25.92,26.02,25.91,25.97,13800.0
2008-05-27 12:00:00,25.98,25.98,25.82,25.89,28800.0,25.98,25.98,25.82,25.89,28800.0
2008-05-27 12:30:00,25.89,26.0,25.89,26.0,21400.0,25.89,26.0,25.89,26.0,21400.0
2008-05-27 13:00:00,26.0,26.0,25.84,25.84,15200.0,26.0,26.0,25.84,25.84,15200.0
2008-05-27 13:30:00,25.84,25.93,25.83,25.9,21600.0,25.84,25.93,25.83,25.9,21600.0
2008-05-27 14:00:00,25.9,25.93,25.86,25.91,17400.0,25.9,25.93,25.86,25.91,17400.0
2008-05-27 14:30:00,25.9,26.03,25.89,26.0,36800.0,25.9,26.03,25.89,26.0,36800.0
2008-05-27 15:00:00,25.99,26.01,25.93,26.0,33000.0,25.99,26.01,25.93,26.0,33000.0
2008-05-27 15:30:00,26.0,26.08,25.97,26.02,85800.0,26.0,26.08,25.97,26.02,85800.0
2008-05-28 09:30:00,26.04,26.15,25.98,26.04,30200.0,26.04,26.15,25.98,26.04,30200.0
2008-05-28 10:00:00,26.04,26.06,25.94,25.98,29000.0,26.04,26.06,25.94,25.98,29000.0
2008-05-28 10:30:00,26.02,26.09,25.97,25.99,22800.0,26.02,26.09,25.97,25.99,22800.0
2008-05-28 11:00:00,26.0,26.0,25.83,25.83,17200.0,26.0,26.0,25.83,25.83,17200.0
2008-05-28 11:30:00,25.84,25.99,25.84,25.93,18000.0,25.84,25.99,25.84,25.93,18000.0
2008-05-28 12:00:00,25.93,25.94,25.83,25.9,20400.0,25.93,25.94,25.83,25.9,20400.0
2008-05-28 12:30:00,25.89,25.95,25.88,25.94,17400.0,25.89,25.95,25.88,25.94,17400.0
2008-05-28 13:00:00,25.95,26.0,25.95,26.0,15200.0,25.95,26.0,25.95,26.0,15200.0
2008-05-28 13:30:00,25.98,26.0,25.97,25.99,13200.0,25.98,26.0,25.97,25.99,13200.0
2008-05-28 14:00:00,25.99,26.0,25.92,25.94,24000.0,25.99,26.0,25.92,25.94,24000.0
2008-05-28 14:30:00,25.96,25.98,25.93,25.94,15200.0,25.96,25.98,25.93,25.94,15200.0
2008-05-28 15:00:00,25.94,26.06,25.94,26.06,26200.0,25.94,26.06,25.94,26.06,26200.0
2008-05-28 15:30:00,26.06,26.06,25.93,25.94,72400.0,26.06,26.06,25.93,25.94,72400.0
2008-05-29 09:30:00,26.06,26.21,26.0,26.11,93400.0,26.06,26.21,26.0,26.11,93400.0
2008-05-29 10:00:00,26.1,26.11,26.08,26.09,45200.0,26.1,26.11,26.08,26.09,45200.0
2008-05-29 10:30:00,26.07,26.07,25.93,25.95,47600.0,26.07,26.07,25.93,25.95,47600.0
2008-05-29 11:00:00,25.96,25.97,25.9,25.93,18400.0,25.96,25.97,25.9,25.93,18400.0
2008-05-29 11:30:00,25.95,25.96,25.92,25.95,36200.0,25.95,25.96,25.92,25.95,36200.0
2008-05-29 12:00:00,25.95,25.95,25.92,25.93,23800.0,25.95,25.95,25.92,25.93,23800.0
2008-05-29 12:30:00,25.93,25.96,25.9,25.93,64800.0,25.93,25.96,25.9,25.93,64800.0
2008-05-29 13:00:00,25.93,25.95,25.88,25.94,34200.0,25.93,25.95,25.88,25.94,34200.0
2008-05-29 13:30:00,25.95,25.95,25.89,25.92,33600.0,25.95,25.95,25.89,25.92,33600.0
2008-05-29 14:00:00,25.92,25.98,25.9,25.96,53000.0,25.92,25.98,25.9,25.96,53000.0
2008-05-29 14:30:00,25.96,25.96,25.88,25.88,44200.0,25.96,25.96,25.88,25.88,44200.0
2008-05-29 15:00:00,25.88,25.93,25.87,25.89,36400.0,25.88,25.93,25.87,25.89,36400.0
2008-05-29 15:30:00,25.9,25.94,25.84,25.86,103000.0,25.9,25.94,25.84,25.86,103000.0
2008-05-30 09:30:00,25.94,26.0,25.89,25.89,43800.0,25.94,26.0,25.89,25.89,43800.0
2008-05-30 10:00:00,25.9,25.93,25.85,25.85,28000.0,25.9,25.93,25.85,25.85,28000.0
2008-05-30 10:30:00,25.85,25.91,25.77,25.84,28400.0,25.85,25.91,25.77,25.84,28400.0
2008-05-30 11:00:00,25.85,25.94,25.84,25.91,38600.0,25.85,25.94,25.84,25.91,38600.0
2008-05-30 11:30:00,25.91,25.96,25.89,25.94,45000.0,25.91,25.96,25.89,25.94,45000.0
2008-05-30 12:00:00,25.93,25.97,25.91,25.92,33600.0,25.93,25.97,25.91,25.92,33600.0
2008-05-30 12:30:00,25.93,25.94,25.82,25.87,35400.0,25.93,25.94,25.82,25.87,35400.0
2008-05-30 13:00:00,25.89,25.93,25.82,25.91,55400.0,25.89,25.93,25.82,25.91,55400.0
2008-05-30 13:30:00,25.92,25.97,25.88,25.91,42400.0,25.92,25.97,25.88,25.91,42400.0
2008-05-30 14:00:00,25.92,25.96,25.88,25.89,49800.0,25.92,25.96,25.88,25.89,49800.0
2008-05-30 14:30:00,25.91,25.92,25.88,25.9,28200.0,25.91,25.92,25.88,25.9,28200.0
2008-05-30 15:00:00,25.9,25.95,25.87,25.9,81400.0,25.9,25.95,25.87,25.9,81400.0
2008-05-30 15:30:00,25.9,25.96,25.89,25.92,110600.0,25.9,25.96,25.89,25.92,110600.0
2008-06-02 09:30:00,26.01,26.24,25.98,26.14,223800.0,26.01,26.24,25.98,26.14,223800.0
2008-06-02 10:00:00,26.13,26.18,26.1,26.14,158400.0,26.13,26.18,26.1,26.14,158400.0
2008-06-02 10:30:00,26.15,26.17,26.09,26.13,102000.0,26.15,26.17,26.09,26.13,102000.0
2008-06-02 11:00:00,26.13,26.16,26.03,26.07,87200.0,26.13,26.16,26.03,26.07,87200.0
2008-06-02 11:30:00,26.05,26.06,25.96,25.98,65200.0,26.05,26.06,25.96,25.98,65200.0
2008-06-02 12:00:00,25.98,26.0,25.89,25.93,69400.0,25.98,26.0,25.89,25.93,69400.0
2008-06-02 12:30:00,25.95,25.99,25.88,25.93,74600.0,25.95,25.99,25.88,25.93,74600.0
2008-06-02 13:00:00,25.95,26.06,25.94,26.04,67800.0,25.95,26.06,25.94,26.04,67800.0
2008-06-02 13:30:00,26.03,26.06,26.0,26.0,107800.0,26.03,26.06,26.0,26.0,107800.0
2008-06-02 14:00:00,26.01,26.05,25.99,26.0,72600.0,26.01,26.05,25.99,26.0,72600.0
2008-06-02 14:30:00,26.0,26.09,25.99,26.05,92800.0,26.0,26.09,25.99,26.05,92800.0
2008-06-02 15:00:00,26.06,26.07,25.95,26.05,105800.0,26.06,26.07,25.95,26.05,105800.0
2008-06-02 15:30:00,26.03,26.17,26.02,26.09,219800.0,26.03,26.17,26.02,26.09,219800.0
2008-06-03 09:30:00,26.34,26.48,25.95,25.98,149200.0,26.34,26.48,25.95,25.98,149200.0
2008-06-03 10:00:00,25.96,26.11,25.96,26.05,212200.0,25.96,26.11,25.96,26.05,212200.0
2008-06-03 10:30:00,26.08,26.1,25.96,26.0,106200.0,26.08,26.1,25.96,26.0,106200.0
2008-06-03 11:00:00,26.02,26.02,25.89,26.0,56400.0,26.02,26.02,25.89,26.0,56400.0
2008-06-03 11:30:00,25.99,26.03,25.93,26.0,57600.0,25.99,26.03,25.93,26.0,57600.0
2008-06-03 12:00:00,26.0,26.01,25.97,25.97,40000.0,26.0,26.01,25.97,25.97,40000.0
2008-06-03 12:30:00,25.99,26.0,25.95,25.99,30200.0,25.99,26.0,25.95,25.99,30200.0
2008-06-03 13:00:00,25.98,26.04,25.97,25.98,39600.0,25.98,26.04,25.97,25.98,39600.0
2008-06-03 13:30:00,25.97,25.97,25.85,25.85,54400.0,25.97,25.97,25.85,25.85,54400.0
2008-06-03 14:00:00,25.84,25.99,25.84,25.98,77400.0,25.84,25.99,25.84,25.98,77400.0
2008-06-03 14:30:00,25.97,25.97,25.88,25.93,39800.0,25.97,25.97,25.88,25.93,39800.0
2008-06-03 15:00:00,25.92,26.0,25.89,25.98,82200.0,25.92,26.0,25.89,25.98,82200.0
2008-06-03 15:30:00,25.98,26.08,25.91,26.0,178600.0,25.98,26.08,25.91,26.0,178600.0
2008-06-04 09:30:00,26.0,26.04,25.87,25.89,27600.0,26.0,26.04,25.87,25.89,27600.0
2008-06-04 10:00:00,25.89,26.05,25.89,26.02,55000.0,25.89,26.05,25.89,26.02,55000.0
2008-06-04 10:30:00,26.02,26.05,25.95,25.98,48200.0,26.02,26.05,25.95,25.98,48200.0
2008-06-04 11:00:00,25.97,26.02,25.91,25.93,39000.0,25.97,26.02,25.91,25.93,39000.0
2008-06-04 11:30:00,25.93,25.95,25.89,25.89,28400.0,25.93,25.95,25.89,25.89,28400.0
2008-06-04 12:00:00,25.89,26.02,25.89,26.02,30400.0,25.89,26.02,25.89,26.02,30400.0
2008-06-04 12:30:00,26.02,26.02,25.97,26.0,33200.0,26.02,26.02,25.97,26.0,33200.0
2008-06-04 13:00:00,26.0,26.03,25.97,26.0,32400.0,26.0,26.03,25.97,26.0,32400.0
2008-06-04 13:30:00,26.0,26.05,25.99,26.04,38000.0,26.0,26.05,25.99,26.04,38000.0
2008-06-04 14:00:00,26.03,26.05,25.93,25.95,60600.0,26.03,26.05,25.93,25.95,60600.0
2008-06-04 14:30:00,25.95,26.02,25.93,25.95,52200.0,25.95,26.02,25.93,25.95,52200.0
2008-06-04 15:00:00,25.94,26.0,25.92,25.95,105400.0,25.94,26.0,25.92,25.95,105400.0
2008-06-04 15:30:00,25.96,26.0,25.88,25.93,139000.0,25.96,26.0,25.88,25.93,139000.0
2008-06-05 09:30:00,26.07,26.14,25.85,26.14,118200.0,26.07,26.14,25.85,26.14,118200.0
2008-06-05 10:00:00,26.14,26.17,26.06,26.14,110600.0,26.14,26.17,26.06,26.14,110600.0
2008-06-05 10:30:00,26.15,26.15,26.02,26.02,48200.0,26.15,26.15,26.02,26.02,48200.0
2008-06-05 11:00:00,26.02,26.04,25.96,25.98,59600.0,26.02,26.04,25.96,25.98,59600.0
2008-06-05 11:30:00,26.0,26.02,25.98,26.0,27200.0,26.0,26.02,25.98,26.0,27200.0
2008-06-05 12:00:00,26.0,26.05,25.99,26.0,62800.0,26.0,26.05,25.99,26.0,62800.0
2008-06-05 12:30:00,26.0,26.02,25.93,25.95,51800.0,26.0,26.02,25.93,25.95,51800.0
2008-06-05 13:00:00,25.95,25.95,25.9,25.92,121000.0,25.95,25.95,25.9,25.92,121000.0
2008-06-05 13:30:00,25.92,25.93,25.88,25.9,42000.0,25.92,25.93,25.88,25.9,42000.0
2008-06-05 14:00:00,25.9,25.93,25.85,25.86,35400.0,25.9,25.93,25.85,25.86,35400.0
2008-06-05 14:30:00,25.86,25.89,25.82,25.85,106800.0,25.86,25.89,25.82,25.85,106800.0
2008-06-05 15:00:00,25.85,25.87,25.81,25.84,129400.0,25.85,25.87,25.81,25.84,129400.0
2008-06-05 15:30:00,25.84,25.86,25.83,25.86,234600.0,25.84,25.86,25.83,25.86,234600.0
2008-06-06 09:30:00,25.67,25.82,25.54,25.61,73800.0,25.67,25.82,25.54,25.61,73800.0
2008-06-06 10:00:00,25.61,25.61,25.53,25.55,63400.0,25.61,25.61,25.53,25.55,63400.0
2008-06-06 10:30:00,25.56,25.59,25.47,25.5,70400.0,25.56,25.59,25.47,25.5,70400.0
2008-06-06 11:00:00,25.49,25.5,25.34,25.45,59600.0,25.49,25.5,25.34,25.45,59600.0
2008-06-06 11:30:00,25.45,25.49,25.37,25.38,42800.0,25.45,25.49,25.37,25.38,42800.0
2008-06-06 12:00:00,25.39,25.39,25.3,25.34,51200.0,25.39,25.39,25.3,25.34,51200.0
2008-06-06 12:30:00,25.35,25.36,25.2,25.23,71800.0,25.35,25.36,25.2,25.23,71800.0
2008-06-06 13:00:00,25.22,25.27,25.21,25.27,41200.0,25.22,25.27,25.21,25.27,41200.0
2008-06-06 13:30:00,25.25,25.31,25.25,25.3,57200.0,25.25,25.31,25.25,25.3,57200.0
2008-06-06 14:00:00,25.3,25.31,25.23,25.25,53400.0,25.3,25.31,25.23,25.25,53400.0
2008-06-06 14:30:00,25.25,25.33,25.22,25.23,69000.0,25.25,25.33,25.22,25.23,69000.0
2008-06-06 15:00:00,25.24,25.29,25.22,25.24,127800.0,25.24,25.29,25.22,25.24,127800.0
2008-06-06 15:30:00,25.24,25.27,25.22,25.23,233600.0,25.24,25.27,25.22,25.23,233600.0
2008-06-09 09:30:00,25.21,25.23,24.84,24.98,140000.0,25.21,25.23,24.84,24.98,140000.0
2008-06-09 10:00:00,25.0,25.12,24.99,25.02,112800.0,25.0,25.12,24.99,25.02,112800.0
2008-06-09 10:30:00,25.04,25.12,25.04,25.09,38600.0,25.04,25.12,25.04,25.09,38600.0
2008-06-09 11:00:00,25.09,25.15,25.09,25.1,40400.0,25.09,25.15,25.09,25.1,40400.0
2008-06-09 11:30:00,25.11,25.14,25.0,25.01,62600.0,25.11,25.14,25.0,25.01,62600.0
2008-06-09 12:00:00,25.0,25.04,25.0,25.03,46600.0,25.0,25.04,25.0,25.03,46600.0
2008-06-09 12:30:00,25.03,25.08,25.03,25.08,26400.0,25.03,25.08,25.03,25.08,26400.0
2008-06-09 13:00:00,25.08,25.08,25.0,25.0,55000.0,25.08,25.08,25.0,25.0,55000.0
2008-06-09 13:30:00,25.02,25.08,24.99,25.08,69200.0,25.02,25.08,24.99,25.08,69200.0
2008-06-09 14:00:00,25.08,25.08,24.99,25.05,89600.0,25.08,25.08,24.99,25.05,89600.0
2008-06-09 14:30:00,25.05,25.05,24.97,25.0,185800.0,25.05,25.05,24.97,25.0,185800.0
2008-06-09 15:00:00,25.0,25.0,24.88,24.91,118000.0,25.0,25.0,24.88,24.91,118000.0
2008-06-09 15:30:00,24.91,24.99,24.9,24.9,195400.0,24.91,24.99,24.9,24.9,195400.0
2008-06-10 09:30:00,24.74,24.9,24.74,24.82,87400.0,24.74,24.9,24.74,24.82,87400.0
2008-06-10 10:00:00,24.8,24.87,24.8,24.83,143000.0,24.8,24.87,24.8,24.83,143000.0
2008-06-10 10:30:00,24.83,24.93,24.83,24.93,97600.0,24.83,24.93,24.83,24.93,97600.0
2008-06-10 11:00:00,24.93,24.93,24.86,24.89,85400.0,24.93,24.93,24.86,24.89,85400.0
2008-06-10 11:30:00,24.9,24.98,24.88,24.96,129800.0,24.9,24.98,24.88,24.96,129800.0
2008-06-10 12:00:00,24.97,24.99,24.93,24.95,120800.0,24.97,24.99,24.93,24.95,120800.0
2008-06-10 12:30:00,24.95,25.07,24.95,25.04,114800.0,24.95,25.07,24.95,25.04,114800.0
2008-06-10 13:00:00,25.03,25.08,25.0,25.04,110200.0,25.03,25.08,25.0,25.04,110200.0
2008-06-10 13:30:00,25.03,25.07,25.0,25.03,109400.0,25.03,25.07,25.0,25.03,109400.0
2008-06-10 14:00:00,25.03,25.06,24.98,25.05,119800.0,25.03,25.06,24.98,25.05,119800.0
2008-06-10 14:30:00,25.07,25.07,24.95,25.03,70200.0,25.07,25.07,24.95,25.03,70200.0
2008-06-10 15:00:00,25.03,25.03,24.9,24.93,257800.0,25.03,25.03,24.9,24.93,257800.0
2008-06-10 15:30:00,24.93,24.93,24.81,24.85,272400.0,24.93,24.93,24.81,24.85,272400.0
2008-06-11 09:30:00,24.86,25.0,24.75,24.75,126600.0,24.86,25.0,24.75,24.75,126600.0
2008-06-11 10:00:00,24.75,24.77,24.75,24.75,52800.0,24.75,24.77,24.75,24.75,52800.0
2008-06-11 10:30:00,24.75,24.93,24.75,24.93,144200.0,24.75,24.93,24.75,24.93,144200.0
2008-06-11 11:00:00,24.92,24.98,24.87,24.92,96400.0,24.92,24.98,24.87,24.92,96400.0
2008-06-11 11:30:00,24.92,24.93,24.85,24.86,89400.0,24.92,24.93,24.85,24.86,89400.0
2008-06-11 12:00:00,24.86,24.89,24.84,24.85,33400.0,24.86,24.89,24.84,24.85,33400.0
2008-06-11 12:30:00,24.85,24.85,24.83,24.85,37400.0,24.85,24.85,24.83,24.85,37400.0
2008-06-11 13:00:00,24.85,24.88,24.81,24.84,56400.0,24.85,24.88,24.81,24.84,56400.0
2008-06-11 13:30:00,24.84,24.86,24.83,24.85,59800.0,24.84,24.86,24.83,24.85,59800.0
2008-06-11 14:00:00,24.85,24.87,24.81,24.83,65200.0,24.85,24.87,24.81,24.83,65200.0
2008-06-11 14:30:00,24.83,24.86,24.78,24.84,86600.0,24.83,24.86,24.78,24.84,86600.0
2008-06-11 15:00:00,24.84,24.91,24.83,24.89,153400.0,24.84,24.91,24.83,24.89,153400.0
2008-06-11 15:30:00,24.88,24.89,24.75,24.79,239600.0,24.88,24.89,24.75,24.79,239600.0
2008-06-12 09:30:00,24.72,24.8,24.56,24.63,134800.0,24.72,24.8,24.56,24.63,134800.0
2008-06-12 10:00:00,24.64,24.73,24.53,24.58,99600.0,24.64,24.73,24.53,24.58,99600.0
2008-06-12 10:30:00,24.6,24.74,24.59,24.7,130200.0,24.6,24.74,24.59,24.7,130200.0
2008-06-12 11:00:00,24.7,24.93,24.68,24.71,107200.0,24.7,24.93,24.68,24.71,107200.0
2008-06-12 11:30:00,24.72,24.81,24.72,24.81,60000.0,24.72,24.81,24.72,24.81,60000.0
2008-06-12 12:00:00,24.8,24.84,24.77,24.79,41800.0,24.8,24.84,24.77,24.79,41800.0
2008-06-12 12:30:00,24.79,24.85,24.75,24.75,51000.0,24.79,24.85,24.75,24.75,51000.0
2008-06-12 13:00:00,24.75,24.81,24.7,24.75,81600.0,24.75,24.81,24.7,24.75,81600.0
2008-06-12 13:30:00,24.75,24.76,24.65,24.7,70200.0,24.75,24.76,24.65,24.7,70200.0
2008-06-12 14:00:00,24.7,24.77,24.65,24.75,45800.0,24.7,24.77,24.65,24.75,45800.0
2008-06-12 14:30:00,24.75,24.78,24.68,24.74,73600.0,24.75,24.78,24.68,24.74,73600.0
2008-06-12 15:00:00,24.75,24.8,24.56,24.6,152000.0,24.75,24.8,24.56,24.6,152000.0
2008-06-12 15:30:00,24.61,24.78,24.61,24.71,158800.0,24.61,24.78,24.61,24.71,158800.0
2008-06-13 09:30:00,24.78,24.99,24.77,24.86,184000.0,24.78,24.99,24.77,24.86,184000.0
2008-06-13 10:00:00,24.86,25.02,24.79,24.95,283400.0,24.86,25.02,24.79,24.95,283400.0
2008-06-13 10:30:00,24.95,25.1,24.93,24.93,125200.0,24.95,25.1,24.93,24.93,125200.0
2008-06-13 11:00:00,24.94,25.04,24.88,24.89,98000.0,24.94,25.04,24.88,24.89,98000.0
2008-06-13 11:30:00,24.9,24.91,24.84,24.88,63400.0,24.9,24.91,24.84,24.88,63400.0
2008-06-13 12:00:00,24.89,24.95,24.88,24.93,19400.0,24.89,24.95,24.88,24.93,19400.0
2008-06-13 12:30:00,24.93,25.03,24.92,25.0,37200.0,24.93,25.03,24.92,25.0,37200.0
2008-06-13 13:00:00,24.99,25.19,24.99,25.16,150600.0,24.99,25.19,24.99,25.16,150600.0
2008-06-13 13:30:00,25.16,25.21,25.11,25.13,176000.0,25.16,25.21,25.11,25.13,176000.0
2008-06-13 14:00:00,25.12,25.15,25.07,25.11,75200.0,25.12,25.15,25.07,25.11,75200.0
2008-06-13 14:30:00,25.1,25.16,25.1,25.15,61000.0,25.1,25.16,25.1,25.15,61000.0
2008-06-13 15:00:00,25.15,25.15,25.04,25.13,71800.0,25.15,25.15,25.04,25.13,71800.0
2008-06-13 15:30:00,25.13,25.23,25.11,25.2,167800.0,25.13,25.23,25.11,25.2,167800.0
2008-06-16 09:30:00,25.26,25.28,24.91,25.08,86800.0,25.26,25.28,24.91,25.08,86800.0
2008-06-16 10:00:00,25.08,25.14,24.88,24.89,77000.0,25.08,25.14,24.88,24.89,77000.0
2008-06-16 10:30:00,24.88,25.01,24.83,24.98,114400.0,24.88,25.01,24.83,24.98,114400.0
2008-06-16 11:00:00,24.99,25.23,24.98,25.2,128200.0,24.99,25.23,24.98,25.2,128200.0
2008-06-16 11:30:00,25.19,25.27,25.16,25.25,35000.0,25.19,25.27,25.16,25.25,35000.0
2008-06-16 12:00:00,25.25,25.27,25.17,25.18,50000.0,25.25,25.27,25.17,25.18,50000.0
2008-06-16 12:30:00,25.17,25.17,25.04,25.11,61200.0,25.17,25.17,25.04,25.11,61200.0
2008-06-16 13:00:00,25.09,25.2,25.05,25.2,59600.0,25.09,25.2,25.05,25.2,59600.0
2008-06-16 13:30:00,25.19,25.27,25.18,25.25,45200.0,25.19,25.27,25.18,25.25,45200.0
2008-06-16 14:00:00,25.25,25.26,25.21,25.22,44600.0,25.25,25.26,25.21,25.22,44600.0
2008-06-16 14:30:00,25.22,25.22,25.11,25.14,81400.0,25.22,25.22,25.11,25.14,81400.0
2008-06-16 15:00:00,25.14,25.16,25.09,25.11,54800.0,25.14,25.16,25.09,25.11,54800.0
2008-06-16 15:30:00,25.12,25.22,25.08,25.14,74200.0,25.12,25.22,25.08,25.14,74200.0
2008-06-17 09:30:00,25.14,25.25,24.9,25.2,95000.0,25.14,25.25,24.9,25.2,95000.0
2008-06-17 10:00:00,25.19,25.29,25.17,25.25,75000.0,25.19,25.29,25.17,25.25,75000.0
2008-06-17 10:30:00,25.25,25.34,25.25,25.33,41400.0,25.25,25.34,25.25,25.33,41400.0
2008-06-17 11:00:00,25.32,25.33,25.22,25.26,41000.0,25.32,25.33,25.22,25.26,41000.0
2008-06-17 11:30:00,25.25,25.27,25.18,25.27,16000.0,25.25,25.27,25.18,25.27,16000.0
2008-06-17 12:00:00,25.25,25.25,25.14,25.14,25400.0,25.25,25.25,25.14,25.14,25400.0
2008-06-17 12:30:00,25.14,25.17,25.11,25.17,22800.0,25.14,25.17,25.11,25.17,22800.0
2008-06-17 13:00:00,25.17,25.2,25.12,25.15,32000.0,25.17,25.2,25.12,25.15,32000.0
2008-06-17 13:30:00,25.14,25.18,25.1,25.12,25200.0,25.14,25.18,25.1,25.12,25200.0
2008-06-17 14:00:00,25.11,25.11,24.98,25.0,31400.0,25.11,25.11,24.98,25.0,31400.0
2008-06-17 14:30:00,25.0,25.09,24.98,25.08,32000.0,25.0,25.09,24.98,25.08,32000.0
2008-06-17 15:00:00,25.08,25.1,25.03,25.05,28600.0,25.08,25.1,25.03,25.05,28600.0
2008-06-17 15:30:00,25.04,25.1,24.99,25.0,69400.0,25.04,25.1,24.99,25.0,69400.0
2008-06-18 09:30:00,24.85,25.06,24.85,24.98,100200.0,24.85,25.06,24.85,24.98,100200.0
2008-06-18 10:00:00,24.98,25.12,24.94,25.09,75000.0,24.98,25.12,24.94,25.09,75000.0
2008-06-18 10:30:00,25.1,25.11,24.97,24.99,200000.0,25.1,25.11,24.97,24.99,200000.0
2008-06-18 11:00:00,24.99,24.99,24.91,24.93,19600.0,24.99,24.99,24.91,24.93,19600.0
2008-06-18 11:30:00,24.93,24.96,24.91,24.95,26800.0,24.93,24.96,24.91,24.95,26800.0
2008-06-18 12:00:00,24.95,25.0,24.89,24.91,283200.0,24.95,25.0,24.89,24.91,283200.0
2008-06-18 12:30:00,24.93,24.98,24.9,24.92,16600.0,24.93,24.98,24.9,24.92,16600.0
2008-06-18 13:00:00,24.94,24.99,24.91,24.96,34000.0,24.94,24.99,24.91,24.96,34000.0
2008-06-18 13:30:00,24.97,24.99,24.94,24.97,29400.0,24.97,24.99,24.94,24.97,29400.0
2008-06-18 14:00:00,24.97,25.0,24.93,24.96,70800.0,24.97,25.0,24.93,24.96,70800.0
2008-06-18 14:30:00,24.97,25.01,24.95,24.97,181200.0,24.97,25.01,24.95,24.97,181200.0
2008-06-18 15:00:00,24.98,24.98,24.91,24.93,294600.0,24.98,24.98,24.91,24.93,294600.0
2008-06-18 15:30:00,24.93,24.93,24.6,24.7,353400.0,24.93,24.93,24.6,24.7,353400.0
2008-06-19 09:30:00,25.18,25.18,24.64,24.83,127600.0,25.18,25.18,24.64,24.83,127600.0
2008-06-19 10:00:00,24.83,25.0,24.79,24.95,143400.0,24.83,25.0,24.79,24.95,143400.0
2008-06-19 10:30:00,24.95,25.04,24.94,25.02,66800.0,24.95,25.04,24.94,25.02,66800.0
2008-06-19 11:00:00,25.02,25.09,24.98,25.07,94400.0,25.02,25.09,24.98,25.07,94400.0
2008-06-19 11:30:00,25.08,25.2,25.06,25.16,158600.0,25.08,25.2,25.06,25.16,158600.0
2008-06-19 12:00:00,25.17,25.3,25.17,25.3,96000.0,25.17,25.3,25.17,25.3,96000.0
2008-06-19 12:30:00,25.29,25.38,25.29,25.36,65200.0,25.29,25.38,25.29,25.36,65200.0
2008-06-19 13:00:00,25.35,25.62,25.35,25.62,139000.0,25.35,25.62,25.35,25.62,139000.0
2008-06-19 13:30:00,25.63,25.66,25.54,25.54,80400.0,25.63,25.66,25.54,25.54,80400.0
2008-06-19 14:00:00,25.54,25.58,25.46,25.57,66400.0,25.54,25.58,25.46,25.57,66400.0
2008-06-19 14:30:00,25.58,25.63,25.48,25.49,59600.0,25.58,25.63,25.48,25.49,59600.0
2008-06-19 15:00:00,25.49,25.52,25.37,25.41,110600.0,25.49,25.52,25.37,25.41,110600.0
2008-06-19 15:30:00,25.41,25.58,25.36,25.53,276200.0,25.41,25.58,25.36,25.53,276200.0
2008-06-20 09:30:00,25.44,25.64,25.44,25.46,118800.0,25.44,25.64,25.44,25.46,118800.0
2008-06-20 10:00:00,25.46,25.58,25.3,25.58,113600.0,25.46,25.58,25.3,25.58,113600.0
2008-06-20 10:30:00,25.58,25.83,25.58,25.79,110200.0,25.58,25.83,25.58,25.79,110200.0
2008-06-20 11:00:00,25.76,25.8,25.63,25.8,92800.0,25.76,25.8,25.63,25.8,92800.0
2008-06-20 11:30:00,25.78,25.84,25.75,25.78,62400.0,25.78,25.84,25.75,25.78,62400.0
2008-06-20 12:00:00,25.78,25.8,25.7,25.74,45200.0,25.78,25.8,25.7,25.74,45200.0
2008-06-20 12:30:00,25.75,25.75,25.68,25.68,42800.0,25.75,25.75,25.68,25.68,42800.0
2008-06-20 13:00:00,25.68,25.79,25.66,25.79,58400.0,25.68,25.79,25.66,25.79,58400.0
2008-06-20 13:30:00,25.78,25.98,25.74,25.96,90800.0,25.78,25.98,25.74,25.96,90800.0
2008-06-20 14:00:00,25.96,25.96,25.88,25.89,109800.0,25.96,25.96,25.88,25.89,109800.0
2008-06-20 14:30:00,25.88,25.93,25.85,25.86,107800.0,25.88,25.93,25.85,25.86,107800.0
2008-06-20 15:00:00,25.85,25.91,25.55,25.86,286400.0,25.85,25.91,25.55,25.86,286400.0
2008-06-20 15:30:00,25.87,25.9,25.8,25.88,190200.0,25.87,25.9,25.8,25.88,190200.0
2008-06-23 09:30:00,26.0,26.0,25.85,25.96,67400.0,26.0,26.0,25.85,25.96,67400.0
2008-06-23 10:00:00,25.94,26.23,25.94,26.14,94800.0,25.94,26.23,25.94,26.14,94800.0
2008-06-23 10:30:00,26.15,26.2,26.05,26.07,53400.0,26.15,26.2,26.05,26.07,53400.0
2008-06-23 11:00:00,26.06,26.06,25.99,26.03,48400.0,26.06,26.06,25.99,26.03,48400.0
2008-06-23 11:30:00,26.02,26.05,25.9,25.99,73400.0,26.02,26.05,25.9,25.99,73400.0
2008-06-23 12:00:00,25.99,26.03,25.93,25.99,87400.0,25.99,26.03,25.93,25.99,87400.0
2008-06-23 12:30:00,25.99,26.02,25.94,25.98,52600.0,25.99,26.02,25.94,25.98,52600.0
2008-06-23 13:00:00,26.0,26.03,25.98,25.99,34800.0,26.0,26.03,25.98,25.99,34800.0
2008-06-23 13:30:00,26.0,26.01,25.97,26.0,45400.0,26.0,26.01,25.97,26.0,45400.0
2008-06-23 14:00:00,26.0,26.01,25.97,26.0,27200.0,26.0,26.01,25.97,26.0,27200.0
2008-06-23 14:30:00,26.0,26.01,25.93,25.93,50600.0,26.0,26.01,25.93,25.93,50600.0
2008-06-23 15:00:00,25.94,25.98,25.89,25.92,100600.0,25.94,25.98,25.89,25.92,100600.0
2008-06-23 15:30:00,25.92,25.98,25.86,25.95,117600.0,25.92,25.98,25.86,25.95,117600.0
2008-06-24 09:30:00,25.92,26.1,25.92,25.97,71400.0,25.92,26.1,25.92,25.97,71400.0
2008-06-24 10:00:00,25.97,26.19,25.83,26.16,134600.0,25.97,26.19,25.83,26.16,134600.0
2008-06-24 10:30:00,26.13,26.13,25.95,26.02,62400.0,26.13,26.13,25.95,26.02,62400.0
2008-06-24 11:00:00,26.01,26.06,25.99,26.03,36600.0,26.01,26.06,25.99,26.03,36600.0
2008-06-24 11:30:00,26.03,26.1,25.99,26.08,65200.0,26.03,26.1,25.99,26.08,65200.0
2008-06-24 12:00:00,26.1,26.1,26.0,26.06,58200.0,26.1,26.1,26.0,26.06,58200.0
2008-06-24 12:30:00,26.05,26.13,25.98,26.11,68600.0,26.05,26.13,25.98,26.11,68600.0
2008-06-24 13:00:00,26.11,26.32,26.11,26.25,98600.0,26.11,26.32,26.11,26.25,98600.0
2008-06-24 13:30:00,26.25,26.29,26.19,26.22,140000.0,26.25,26.29,26.19,26.22,140000.0
2008-06-24 14:00:00,26.23,26.26,26.2,26.2,52400.0,26.23,26.26,26.2,26.2,52400.0
2008-06-24 14:30:00,26.2,26.23,26.15,26.2,62200.0,26.2,26.23,26.15,26.2,62200.0
2008-06-24 15:00:00,26.19,26.21,26.09,26.14,101400.0,26.19,26.21,26.09,26.14,101400.0
2008-06-24 15:30:00,26.14,26.21,26.11,26.12,158400.0,26.14,26.21,26.11,26.12,158400.0
2008-06-25 09:30:00,26.3,26.45,26.0,26.33,131800.0,26.3,26.45,26.0,26.33,131800.0
2008-06-25 10:00:00,26.31,26.36,26.23,26.36,65000.0,26.31,26.36,26.23,26.36,65000.0
2008-06-25 10:30:00,26.35,26.52,26.33,26.5,64200.0,26.35,26.52,26.33,26.5,64200.0
2008-06-25 11:00:00,26.53,26.54,26.4,26.54,36600.0,26.53,26.54,26.4,26.54,36600.0
2008-06-25 11:30:00,26.53,26.55,26.45,26.5,27800.0,26.53,26.55,26.45,26.5,27800.0
2008-06-25 12:00:00,26.49,26.49,26.43,26.43,19000.0,26.49,26.49,26.43,26.43,19000.0
2008-06-25 12:30:00,26.44,26.44,26.34,26.37,46000.0,26.44,26.44,26.34,26.37,46000.0
2008-06-25 13:00:00,26.37,26.38,26.3,26.32,31600.0,26.37,26.38,26.3,26.32,31600.0
2008-06-25 13:30:00,26.32,26.33,26.29,26.3,13200.0,26.32,26.33,26.29,26.3,13200.0
2008-06-25 14:00:00,26.29,26.46,26.29,26.38,58600.0,26.29,26.46,26.29,26.38,58600.0
2008-06-25 14:30:00,26.36,26.5,26.31,26.5,100600.0,26.36,26.5,26.31,26.5,100600.0
2008-06-25 15:00:00,26.5,26.55,26.43,26.5,93200.0,26.5,26.55,26.43,26.5,93200.0
2008-06-25 15:30:00,26.51,26.56,26.39,26.47,193200.0,26.51,26.56,26.39,26.47,193200.0
2008-06-26 09:30:00,26.89,26.9,26.32,26.82,97000.0,26.89,26.9,26.32,26.82,97000.0
2008-06-26 10:00:00,26.83,26.88,26.62,26.71,95600.0,26.83,26.88,26.62,26.71,95600.0
2008-06-26 10:30:00,26.69,26.74,26.58,26.58,98400.0,26.69,26.74,26.58,26.58,98400.0
2008-06-26 11:00:00,26.57,26.64,26.55,26.62,36400.0,26.57,26.64,26.55,26.62,36400.0
2008-06-26 11:30:00,26.62,26.74,26.62,26.69,48000.0,26.62,26.74,26.62,26.69,48000.0
2008-06-26 12:00:00,26.68,26.68,26.59,26.64,32000.0,26.68,26.68,26.59,26.64,32000.0
2008-06-26 12:30:00,26.63,26.8,26.63,26.76,152600.0,26.63,26.8,26.63,26.76,152600.0
2008-06-26 13:00:00,26.77,26.78,26.75,26.78,51800.0,26.77,26.78,26.75,26.78,51800.0
2008-06-26 13:30:00,26.77,26.85,26.75,26.81,56400.0,26.77,26.85,26.75,26.81,56400.0
2008-06-26 14:00:00,26.81,26.86,26.74,26.8,81200.0,26.81,26.86,26.74,26.8,81200.0
2008-06-26 14:30:00,26.8,26.8,26.75,26.75,64400.0,26.8,26.8,26.75,26.75,64400.0
2008-06-26 15:00:00,26.75,26.95,26.75,26.92,199400.0,26.75,26.95,26.75,26.92,199400.0
2008-06-26 15:30:00,26.92,26.98,26.82,26.84,271000.0,26.92,26.98,26.82,26.84,271000.0
2008-06-27 09:30:00,26.81,26.97,26.75,26.77,232200.0,26.81,26.97,26.75,26.77,232200.0
2008-06-27 10:00:00,26.78,27.0,26.78,26.92,161600.0,26.78,27.0,26.78,26.92,161600.0
2008-06-27 10:30:00,26.92,27.0,26.91,26.93,114600.0,26.92,27.0,26.91,26.93,114600.0
2008-06-27 11:00:00,26.94,26.97,26.92,26.95,98000.0,26.94,26.97,26.92,26.95,98000.0
2008-06-27 11:30:00,26.95,26.96,26.92,26.95,83800.0,26.95,26.96,26.92,26.95,83800.0
2008-06-27 12:00:00,26.95,26.98,26.93,26.98,41000.0,26.95,26.98,26.93,26.98,41000.0
2008-06-27 12:30:00,26.98,26.99,26.94,26.97,35400.0,26.98,26.99,26.94,26.97,35400.0
2008-06-27 13:00:00,26.97,26.97,26.84,26.92,102400.0,26.97,26.97,26.84,26.92,102400.0
2008-06-27 13:30:00,26.92,26.99,26.89,26.93,62000.0,26.92,26.99,26.89,26.93,62000.0
2008-06-27 14:00:00,26.93,27.0,26.93,27.0,126200.0,26.93,27.0,26.93,27.0,126200.0
2008-06-27 14:30:00,26.99,27.02,26.97,27.01,96800.0,26.99,27.02,26.97,27.01,96800.0
2008-06-27 15:00:00,27.0,27.02,26.97,26.98,137200.0,27.0,27.02,26.97,26.98,137200.0
2008-06-27 15:30:00,26.99,27.18,26.99,27.05,363800.0,26.99,27.18,26.99,27.05,363800.0
2008-06-30 09:30:00,26.93,27.08,26.85,27.0,132800.0,26.93,27.08,26.85,27.0,132800.0
2008-06-30 10:00:00,27.0,27.03,26.98,26.99,248800.0,27.0,27.03,26.98,26.99,248800.0
2008-06-30 10:30:00,26.98,27.04,26.97,27.04,95000.0,26.98,27.04,26.97,27.04,95000.0
2008-06-30 11:00:00,27.04,27.05,26.91,27.02,133600.0,27.04,27.05,26.91,27.02,133600.0
2008-06-30 11:30:00,27.02,27.03,26.95,26.98,33200.0,27.02,27.03,26.95,26.98,33200.0
2008-06-30 12:00:00,26.97,26.97,26.85,26.86,50200.0,26.97,26.97,26.85,26.86,50200.0
2008-06-30 12:30:00,26.85,26.86,26.73,26.78,118000.0,26.85,26.86,26.73,26.78,118000.0
2008-06-30 13:00:00,26.75,26.78,26.69,26.75,137000.0,26.75,26.78,26.69,26.75,137000.0
2008-06-30 13:30:00,26.75,26.77,26.56,26.57,116400.0,26.75,26.77,26.56,26.57,116400.0
2008-06-30 14:00:00,26.56,26.63,26.56,26.63,68400.0,26.56,26.63,26.56,26.63,68400.0
2008-06-30 14:30:00,26.63,26.64,26.55,26.6,107200.0,26.63,26.64,26.55,26.6,107200.0
2008-06-30 15:00:00,26.61,26.68,26.57,26.58,124000.0,26.61,26.68,26.57,26.58,124000.0
2008-06-30 15:30:00,26.58,26.69,26.5,26.53,295800.0,26.58,26.69,26.5,26.53,295800.0
2008-07-01 09:30:00,26.52,26.67,26.24,26.3,138200.0,26.52,26.67,26.24,26.3,138200.0
2008-07-01 10:00:00,26.3,26.67,26.14,26.63,122400.0,26.3,26.67,26.14,26.63,122400.0
2008-07-01 10:30:00,26.62,26.63,26.42,26.55,80200.0,26.62,26.63,26.42,26.55,80200.0
2008-07-01 11:00:00,26.55,26.7,26.5,26.68,85000.0,26.55,26.7,26.5,26.68,85000.0
2008-07-01 11:30:00,26.68,26.73,26.58,26.71,50800.0,26.68,26.73,26.58,26.71,50800.0
2008-07-01 12:00:00,26.7,26.74,26.6,26.71,133200.0,26.7,26.74,26.6,26.71,133200.0
2008-07-01 12:30:00,26.7,26.72,26.6,26.64,99200.0,26.7,26.72,26.6,26.64,99200.0
2008-07-01 13:00:00,26.63,26.72,26.57,26.57,118800.0,26.63,26.72,26.57,26.57,118800.0
2008-07-01 13:30:00,26.56,26.59,26.45,26.57,49400.0,26.56,26.59,26.45,26.57,49400.0
2008-07-01 14:00:00,26.55,26.6,26.5,26.5,60800.0,26.55,26.6,26.5,26.5,60800.0
2008-07-01 14:30:00,26.5,26.56,26.47,26.47,45400.0,26.5,26.56,26.47,26.47,45400.0
2008-07-01 15:00:00,26.48,26.62,26.44,26.53,84200.0,26.48,26.62,26.44,26.53,84200.0
2008-07-01 15:30:00,26.52,26.64,26.5,26.58,127200.0,26.52,26.64,26.5,26.58,127200.0
2008-07-02 09:30:00,26.68,26.86,26.58,26.81,94000.0,26.68,26.86,26.58,26.81,94000.0
2008-07-02 10:00:00,26.82,26.9,26.58,26.62,76600.0,26.82,26.9,26.58,26.62,76600.0
2008-07-02 10:30:00,26.63,26.83,26.61,26.83,53400.0,26.63,26.83,26.61,26.83,53400.0
2008-07-02 11:00:00,26.8,26.8,26.71,26.75,34000.0,26.8,26.8,26.71,26.75,34000.0
2008-07-02 11:30:00,26.76,26.77,26.68,26.68,45800.0,26.76,26.77,26.68,26.68,45800.0
2008-07-02 12:00:00,26.68,26.71,26.65,26.68,46000.0,26.68,26.71,26.65,26.68,46000.0
2008-07-02 12:30:00,26.68,26.77,26.67,26.74,53400.0,26.68,26.77,26.67,26.74,53400.0
2008-07-02 13:00:00,26.72,26.74,26.66,26.72,33400.0,26.72,26.74,26.66,26.72,33400.0
2008-07-02 13:30:00,26.73,26.75,26.64,26.74,43400.0,26.73,26.75,26.64,26.74,43400.0
2008-07-02 14:00:00,26.73,26.74,26.64,26.65,51800.0,26.73,26.74,26.64,26.65,51800.0
2008-07-02 14:30:00,26.65,26.73,26.65,26.72,35400.0,26.65,26.73,26.65,26.72,35400.0
2008-07-02 15:00:00,26.72,26.78,26.68,26.68,74600.0,26.72,26.78,26.68,26.68,74600.0
2008-07-02 15:30:00,26.69,26.74,26.65,26.66,90600.0,26.69,26.74,26.65,26.66,90600.0
2008-07-03 09:30:00,26.88,26.88,26.33,26.34,112600.0,26.88,26.88,26.33,26.34,112600.0
2008-07-03 10:00:00,26.34,26.5,26.18,26.25,103600.0,26.34,26.5,26.18,26.25,103600.0
2008-07-03 10:30:00,26.28,26.3,26.12,26.13,73600.0,26.28,26.3,26.12,26.13,73600.0
2008-07-03 11:00:00,26.14,26.31,26.13,26.31,93400.0,26.14,26.31,26.13,26.31,93400.0
2008-07-03 11:30:00,26.31,26.49,26.31,26.34,61600.0,26.31,26.49,26.31,26.34,61600.0
2008-07-03 12:00:00,26.36,26.43,26.29,26.36,51800.0,26.36,26.43,26.29,26.36,51800.0
2008-07-03 12:30:00,26.34,26.46,26.25,26.38,84400.0,26.34,26.46,26.25,26.38,84400.0
2008-07-07 09:30:00,26.36,26.74,26.36,26.73,108800.0,26.36,26.74,26.36,26.73,108800.0
2008-07-07 10:00:00,26.75,26.77,26.57,26.61,102000.0,26.75,26.77,26.57,26.61,102000.0
2008-07-07 10:30:00,26.61,26.62,26.43,26.45,53800.0,26.61,26.62,26.43,26.45,53800.0
2008-07-07 11:00:00,26.46,26.6,26.41,26.58,42200.0,26.46,26.6,26.41,26.58,42200.0
2008-07-07 11:30:00,26.58,26.61,26.42,26.42,40600.0,26.58,26.61,26.42,26.42,40600.0
2008-07-07 12:00:00,26.42,26.5,26.34,26.43,43400.0,26.42,26.5,26.34,26.43,43400.0
2008-07-07 12:30:00,26.42,26.5,26.41,26.41,51600.0,26.42,26.5,26.41,26.41,51600.0
2008-07-07 13:00:00,26.41,26.42,26.25,26.25,56000.0,26.41,26.42,26.25,26.25,56000.0
2008-07-07 13:30:00,26.25,26.27,26.21,26.25,91800.0,26.25,26.27,26.21,26.25,91800.0
2008-07-07 14:00:00,26.25,26.36,26.23,26.35,133400.0,26.25,26.36,26.23,26.35,133400.0
2008-07-07 14:30:00,26.34,26.34,26.18,26.24,62400.0,26.34,26.34,26.18,26.24,62400.0
2008-07-07 15:00:00,26.25,26.4,26.25,26.4,72200.0,26.25,26.4,26.25,26.4,72200.0
2008-07-07 15:30:00,26.41,26.46,26.25,26.3,323800.0,26.41,26.46,26.25,26.3,323800.0
2008-07-08 09:30:00,26.34,26.47,26.25,26.39,72200.0,26.34,26.47,26.25,26.39,72200.0
2008-07-08 10:00:00,26.38,26.43,26.3,26.38,56200.0,26.38,26.43,26.3,26.38,56200.0
2008-07-08 10:30:00,26.38,26.4,26.25,26.25,77400.0,26.38,26.4,26.25,26.25,77400.0
2008-07-08 11:00:00,26.26,26.34,26.25,26.25,52200.0,26.26,26.34,26.25,26.25,52200.0
2008-07-08 11:30:00,26.25,26.33,26.25,26.27,55200.0,26.25,26.33,26.25,26.27,55200.0
2008-07-08 12:00:00,26.26,26.3,26.18,26.25,54200.0,26.26,26.3,26.18,26.25,54200.0
2008-07-08 12:30:00,26.27,26.34,26.25,26.25,46600.0,26.27,26.34,26.25,26.25,46600.0
2008-07-08 13:00:00,26.25,26.28,26.22,26.25,68000.0,26.25,26.28,26.22,26.25,68000.0
2008-07-08 13:30:00,26.25,26.29,26.25,26.26,43400.0,26.25,26.29,26.25,26.26,43400.0
2008-07-08 14:00:00,26.27,26.32,26.25,26.3,53000.0,26.27,26.32,26.25,26.3,53000.0
2008-07-08 14:30:00,26.29,26.4,26.29,26.38,80400.0,26.29,26.4,26.29,26.38,80400.0
2008-07-08 15:00:00,26.38,26.5,26.29,26.49,117800.0,26.38,26.5,26.29,26.49,117800.0
2008-07-08 15:30:00,26.48,26.53,26.43,26.49,149400.0,26.48,26.53,26.43,26.49,149400.0
2008-07-09 09:30:00,26.5,26.61,26.28,26.53,99200.0,26.5,26.61,26.28,26.53,99200.0
2008-07-09 10:00:00,26.52,26.6,26.48,26.52,37800.0,26.52,26.6,26.48,26.52,37800.0
2008-07-09 10:30:00,26.53,26.53,26.46,26.49,30600.0,26.53,26.53,26.46,26.49,30600.0
2008-07-09 11:00:00,26.48,26.52,26.32,26.5,78000.0,26.48,26.52,26.32,26.5,78000.0
2008-07-09 11:30:00,26.5,26.52,26.39,26.39,48400.0,26.5,26.52,26.39,26.39,48400.0
2008-07-09 12:00:00,26.39,26.4,26.26,26.28,74600.0,26.39,26.4,26.26,26.28,74600.0
2008-07-09 12:30:00,26.28,26.33,26.21,26.33,106600.0,26.28,26.33,26.21,26.33,106600.0
2008-07-09 13:00:00,26.34,26.39,26.24,26.34,52800.0,26.34,26.39,26.24,26.34,52800.0
2008-07-09 13:30:00,26.35,26.4,26.32,26.35,22400.0,26.35,26.4,26.32,26.35,22400.0
2008-07-09 14:00:00,26.36,26.43,26.35,26.36,37800.0,26.36,26.43,26.35,26.36,37800.0
2008-07-09 14:30:00,26.37,26.5,26.36,26.48,72000.0,26.37,26.5,26.36,26.48,72000.0
2008-07-09 15:00:00,26.49,26.5,26.43,26.49,113200.0,26.49,26.5,26.43,26.49,113200.0
2008-07-09 15:30:00,26.5,26.57,26.4,26.45,138600.0,26.5,26.57,26.4,26.45,138600.0
2008-07-10 09:30:00,27.36,27.95,27.36,27.65,728800.0,27.36,27.95,27.36,27.65,728800.0
2008-07-10 10:00:00,27.63,27.64,27.4,27.4,617200.0,27.63,27.64,27.4,27.4,617200.0
2008-07-10 10:30:00,27.4,27.43,27.31,27.33,350000.0,27.4,27.43,27.31,27.33,350000.0
2008-07-10 11:00:00,27.35,27.39,27.28,27.38,114200.0,27.35,27.39,27.28,27.38,114200.0
2008-07-10 11:30:00,27.38,27.5,27.35,27.44,350400.0,27.38,27.5,27.35,27.44,350400.0
2008-07-10 12:00:00,27.45,27.48,27.43,27.43,139600.0,27.45,27.48,27.43,27.43,139600.0
2008-07-10 12:30:00,27.43,27.45,27.39,27.43,636000.0,27.43,27.45,27.39,27.43,636000.0
2008-07-10 13:00:00,27.43,27.56,27.42,27.49,304600.0,27.43,27.56,27.42,27.49,304600.0
2008-07-10 13:30:00,27.49,27.71,27.49,27.67,212200.0,27.49,27.71,27.49,27.67,212200.0
2008-07-10 14:00:00,27.67,27.8,27.63,27.73,174200.0,27.67,27.8,27.63,27.73,174200.0
2008-07-10 14:30:00,27.74,28.2,27.72,28.18,198600.0,27.74,28.2,27.72,28.18,198600.0
2008-07-10 15:00:00,28.18,28.45,28.17,28.28,557200.0,28.18,28.45,28.17,28.28,557200.0
2008-07-10 15:30:00,28.27,28.42,28.18,28.3,806600.0,28.27,28.42,28.18,28.3,806600.0
2008-07-11 09:30:00,27.17,27.21,26.77,27.0,861600.0,27.17,27.21,26.77,27.0,861600.0
2008-07-11 10:00:00,27.0,27.25,26.83,27.04,832400.0,27.0,27.25,26.83,27.04,832400.0
2008-07-11 10:30:00,27.03,27.06,26.88,26.9,362200.0,27.03,27.06,26.88,26.9,362200.0
2008-07-11 11:00:00,26.9,26.96,26.84,26.94,273000.0,26.9,26.96,26.84,26.94,273000.0
2008-07-11 11:30:00,26.94,26.95,26.72,26.81,229000.0,26.94,26.95,26.72,26.81,229000.0
2008-07-11 12:00:00,26.81,26.84,26.74,26.8,212200.0,26.81,26.84,26.74,26.8,212200.0
2008-07-11 12:30:00,26.78,26.86,26.78,26.82,137000.0,26.78,26.86,26.78,26.82,137000.0
2008-07-11 13:00:00,26.81,26.85,26.65,26.65,326200.0,26.81,26.85,26.65,26.65,326200.0
2008-07-11 13:30:00,26.65,26.75,26.54,26.65,134600.0,26.65,26.75,26.54,26.65,134600.0
2008-07-11 14:00:00,26.65,26.74,26.62,26.68,158600.0,26.65,26.74,26.62,26.68,158600.0
2008-07-11 14:30:00,26.68,26.79,26.68,26.74,157400.0,26.68,26.79,26.68,26.74,157400.0
2008-07-11 15:00:00,26.74,26.85,26.61,26.76,312600.0,26.74,26.85,26.61,26.76,312600.0
2008-07-11 15:30:00,26.75,26.83,26.7,26.75,583800.0,26.75,26.83,26.7,26.75,583800.0
2008-07-14 09:30:00,26.86,26.9,26.61,26.86,122400.0,26.86,26.9,26.61,26.86,122400.0
2008-07-14 10:00:00,26.86,26.9,26.75,26.8,101200.0,26.86,26.9,26.75,26.8,101200.0
2008-07-14 10:30:00,26.82,26.89,26.75,26.83,80000.0,26.82,26.89,26.75,26.83,80000.0
2008-07-14 11:00:00,26.84,26.86,26.75,26.85,71200.0,26.84,26.86,26.75,26.85,71200.0
2008-07-14 11:30:00,26.84,26.97,26.8,26.86,105000.0,26.84,26.97,26.8,26.86,105000.0
2008-07-14 12:00:00,26.86,26.96,26.82,26.85,114000.0,26.86,26.96,26.82,26.85,114000.0
2008-07-14 12:30:00,26.85,26.92,26.83,26.86,66600.0,26.85,26.92,26.83,26.86,66600.0
2008-07-14 13:00:00,26.84,26.91,26.8,26.89,112000.0,26.84,26.91,26.8,26.89,112000.0
2008-07-14 13:30:00,26.9,26.91,26.85,26.89,159800.0,26.9,26.91,26.85,26.89,159800.0
2008-07-14 14:00:00,26.89,26.92,26.83,26.86,334600.0,26.89,26.92,26.83,26.86,334600.0
2008-07-14 14:30:00,26.86,26.9,26.84,26.84,71000.0,26.86,26.9,26.84,26.84,71000.0
2008-07-14 15:00:00,26.84,26.9,26.81,26.88,175200.0,26.84,26.9,26.81,26.88,175200.0
2008-07-14 15:30:00,26.88,26.9,26.81,26.86,347200.0,26.88,26.9,26.81,26.86,347200.0
2008-07-15 09:30:00,26.71,26.88,26.58,26.75,128400.0,26.71,26.88,26.58,26.75,128400.0
2008-07-15 10:00:00,26.73,26.85,26.5,26.64,56000.0,26.73,26.85,26.5,26.64,56000.0
2008-07-15 10:30:00,26.63,26.71,26.63,26.67,81400.0,26.63,26.71,26.63,26.67,81400.0
2008-07-15 11:00:00,26.67,26.98,26.61,26.8,170200.0,26.67,26.98,26.61,26.8,170200.0
2008-07-15 11:30:00,26.79,26.86,26.67,26.7,92400.0,26.79,26.86,26.67,26.7,92400.0
2008-07-15 12:00:00,26.7,26.7,26.55,26.59,37800.0,26.7,26.7,26.55,26.59,37800.0
2008-07-15 12:30:00,26.58,26.75,26.58,26.68,52800.0,26.58,26.75,26.58,26.68,52800.0
2008-07-15 13:00:00,26.68,26.85,26.65,26.65,57400.0,26.68,26.85,26.65,26.65,57400.0
2008-07-15 13:30:00,26.67,26.9,26.63,26.84,41200.0,26.67,26.9,26.63,26.84,41200.0
2008-07-15 14:00:00,26.84,26.86,26.75,26.77,55400.0,26.84,26.86,26.75,26.77,55400.0
2008-07-15 14:30:00,26.76,26.84,26.75,26.82,55800.0,26.76,26.84,26.75,26.82,55800.0
2008-07-15 15:00:00,26.83,26.85,26.74,26.77,156000.0,26.83,26.85,26.74,26.77,156000.0
2008-07-15 15:30:00,26.78,26.91,26.75,26.78,264800.0,26.78,26.91,26.75,26.78,264800.0
2008-07-16 09:30:00,26.92,27.32,26.75,26.75,259600.0,26.92,27.32,26.75,26.75,259600.0
2008-07-16 10:00:00,26.77,26.99,26.57,26.58,281200.0,26.77,26.99,26.57,26.58,281200.0
2008-07-16 10:30:00,26.59,26.99,26.59,26.88,109600.0,26.59,26.99,26.59,26.88,109600.0
2008-07-16 11:00:00,26.88,26.93,26.83,26.85,141600.0,26.88,26.93,26.83,26.85,141600.0
2008-07-16 11:30:00,26.85,26.86,26.73,26.84,72800.0,26.85,26.86,26.73,26.84,72800.0
2008-07-16 12:00:00,26.86,26.88,26.81,26.84,115000.0,26.86,26.88,26.81,26.84,115000.0
2008-07-16 12:30:00,26.83,26.86,26.79,26.79,117600.0,26.83,26.86,26.79,26.79,117600.0
2008-07-16 13:00:00,26.81,26.86,26.79,26.83,52800.0,26.81,26.86,26.79,26.83,52800.0
2008-07-16 13:30:00,26.82,26.85,26.76,26.85,55600.0,26.82,26.85,26.76,26.85,55600.0
2008-07-16 14:00:00,26.85,26.95,26.82,26.82,120600.0,26.85,26.95,26.82,26.82,120600.0
2008-07-16 14:30:00,26.84,26.89,26.78,26.82,90800.0,26.84,26.89,26.78,26.82,90800.0
2008-07-16 15:00:00,26.84,26.9,26.82,26.89,99400.0,26.84,26.9,26.82,26.89,99400.0
2008-07-16 15:30:00,26.9,26.9,26.61,26.7,257000.0,26.9,26.9,26.61,26.7,257000.0
2008-07-17 09:30:00,26.93,27.12,26.69,26.85,120400.0,26.93,27.12,26.69,26.85,120400.0
2008-07-17 10:00:00,26.84,26.88,26.62,26.67,85600.0,26.84,26.88,26.62,26.67,85600.0
2008-07-17 10:30:00,26.67,26.7,26.5,26.5,74600.0,26.67,26.7,26.5,26.5,74600.0
2008-07-17 11:00:00,26.5,26.54,26.45,26.45,127800.0,26.5,26.54,26.45,26.45,127800.0
2008-07-17 11:30:00,26.48,26.5,26.36,26.42,211200.0,26.48,26.5,26.36,26.42,211200.0
2008-07-17 12:00:00,26.42,26.45,26.36,26.4,130800.0,26.42,26.45,26.36,26.4,130800.0
2008-07-17 12:30:00,26.39,26.5,26.31,26.48,280200.0,26.39,26.5,26.31,26.48,280200.0
2008-07-17 13:00:00,26.45,26.54,26.42,26.5,172600.0,26.45,26.54,26.42,26.5,172600.0
2008-07-17 13:30:00,26.5,26.52,26.35,26.42,365600.0,26.5,26.52,26.35,26.42,365600.0
2008-07-17 14:00:00,26.42,26.6,26.41,26.58,99600.0,26.42,26.6,26.41,26.58,99600.0
2008-07-17 14:30:00,26.58,26.65,26.47,26.58,176200.0,26.58,26.65,26.47,26.58,176200.0
2008-07-17 15:00:00,26.58,26.63,26.5,26.6,171800.0,26.58,26.63,26.5,26.6,171800.0
2008-07-17 15:30:00,26.6,26.64,26.45,26.46,563400.0,26.6,26.64,26.45,26.46,563400.0
2008-07-18 09:30:00,26.46,26.68,26.44,26.61,115200.0,26.46,26.68,26.44,26.61,115200.0
2008-07-18 10:00:00,26.57,26.73,26.52,26.71,61000.0,26.57,26.73,26.52,26.71,61000.0
2008-07-18 10:30:00,26.7,26.79,26.61,26.7,218000.0,26.7,26.79,26.61,26.7,218000.0
2008-07-18 11:00:00,26.73,26.77,26.63,26.66,527200.0,26.73,26.77,26.63,26.66,527200.0
2008-07-18 11:30:00,26.67,26.72,26.54,26.7,302800.0,26.67,26.72,26.54,26.7,302800.0
2008-07-18 12:00:00,26.7,26.72,26.64,26.66,102600.0,26.7,26.72,26.64,26.66,102600.0
2008-07-18 12:30:00,26.67,26.67,26.58,26.61,66400.0,26.67,26.67,26.58,26.61,66400.0
2008-07-18 13:00:00,26.61,26.67,26.55,26.65,110600.0,26.61,26.67,26.55,26.65,110600.0
2008-07-18 13:30:00,26.63,26.75,26.56,26.73,50200.0,26.63,26.75,26.56,26.73,50200.0
2008-07-18 14:00:00,26.74,26.75,26.64,26.73,134200.0,26.74,26.75,26.64,26.73,134200.0
2008-07-18 14:30:00,26.72,26.77,26.64,26.72,68600.0,26.72,26.77,26.64,26.72,68600.0
2008-07-18 15:00:00,26.72,26.79,26.67,26.74,41400.0,26.72,26.79,26.67,26.74,41400.0
2008-07-18 15:30:00,26.75,26.78,26.43,26.57,155800.0,26.75,26.78,26.43,26.57,155800.0
2008-07-21 09:30:00,26.76,26.76,26.48,26.59,47800.0,26.76,26.76,26.48,26.59,47800.0
2008-07-21 10:00:00,26.58,26.6,26.25,26.25,49200.0,26.58,26.6,26.25,26.25,49200.0
2008-07-21 10:30:00,26.25,26.42,26.25,26.36,47000.0,26.25,26.42,26.25,26.36,47000.0
2008-07-21 11:00:00,26.35,26.59,26.35,26.58,50200.0,26.35,26.59,26.35,26.58,50200.0
2008-07-21 11:30:00,26.58,26.59,26.44,26.5,54000.0,26.58,26.59,26.44,26.5,54000.0
2008-07-21 12:00:00,26.53,26.57,26.47,26.5,64800.0,26.53,26.57,26.47,26.5,64800.0
2008-07-21 12:30:00,26.5,26.56,26.45,26.5,57800.0,26.5,26.56,26.45,26.5,57800.0
2008-07-21 13:00:00,26.5,26.55,26.43,26.48,54400.0,26.5,26.55,26.43,26.48,54400.0
2008-07-21 13:30:00,26.46,26.54,26.43,26.52,53800.0,26.46,26.54,26.43,26.52,53800.0
2008-07-21 14:00:00,26.51,26.53,26.42,26.48,72200.0,26.51,26.53,26.42,26.48,72200.0
2008-07-21 14:30:00,26.46,26.49,26.38,26.45,41000.0,26.46,26.49,26.38,26.45,41000.0
2008-07-21 15:00:00,26.45,26.5,26.41,26.47,61000.0,26.45,26.5,26.41,26.47,61000.0
2008-07-21 15:30:00,26.45,26.5,26.43,26.49,94800.0,26.45,26.5,26.43,26.49,94800.0
2008-07-22 09:30:00,26.32,26.63,26.24,26.46,162600.0,26.32,26.63,26.24,26.46,162600.0
2008-07-22 10:00:00,26.45,26.6,26.39,26.46,76000.0,26.45,26.6,26.39,26.46,76000.0
2008-07-22 10:30:00,26.49,26.58,26.46,26.56,91400.0,26.49,26.58,26.46,26.56,91400.0
2008-07-22 11:00:00,26.56,26.58,26.53,26.58,106000.0,26.56,26.58,26.53,26.58,106000.0
2008-07-22 11:30:00,26.58,26.6,26.52,26.59,109600.0,26.58,26.6,26.52,26.59,109600.0
2008-07-22 12:00:00,26.58,26.7,26.54,26.56,114800.0,26.58,26.7,26.54,26.56,114800.0
2008-07-22 12:30:00,26.56,26.57,26.49,26.52,53000.0,26.56,26.57,26.49,26.52,53000.0
2008-07-22 13:00:00,26.53,26.58,26.48,26.56,51600.0,26.53,26.58,26.48,26.56,51600.0
2008-07-22 13:30:00,26.58,26.59,26.48,26.56,85200.0,26.58,26.59,26.48,26.56,85200.0
2008-07-22 14:00:00,26.59,26.65,26.49,26.64,84200.0,26.59,26.65,26.49,26.64,84200.0
2008-07-22 14:30:00,26.64,26.7,26.55,26.59,264400.0,26.64,26.7,26.55,26.59,264400.0
2008-07-22 15:00:00,26.6,26.65,26.55,26.59,61600.0,26.6,26.65,26.55,26.59,61600.0
2008-07-22 15:30:00,26.58,26.7,26.58,26.62,357800.0,26.58,26.7,26.58,26.62,357800.0
2008-07-23 09:30:00,26.62,26.82,26.34,26.44,81400.0,26.62,26.82,26.34,26.44,81400.0
2008-07-23 10:00:00,26.43,26.53,26.35,26.5,118800.0,26.43,26.53,26.35,26.5,118800.0
2008-07-23 10:30:00,26.5,26.5,26.42,26.45,72000.0,26.5,26.5,26.42,26.45,72000.0
2008-07-23 11:00:00,26.47,26.48,26.36,26.44,145000.0,26.47,26.48,26.36,26.44,145000.0
2008-07-23 11:30:00,26.44,26.45,26.41,26.45,122800.0,26.44,26.45,26.41,26.45,122800.0
2008-07-23 12:00:00,26.45,26.47,26.4,26.43,83400.0,26.45,26.47,26.4,26.43,83400.0
2008-07-23 12:30:00,26.43,26.5,26.42,26.44,166800.0,26.43,26.5,26.42,26.44,166800.0
2008-07-23 13:00:00,26.45,26.45,26.42,26.45,47400.0,26.45,26.45,26.42,26.45,47400.0
2008-07-23 13:30:00,26.45,26.5,26.42,26.47,159200.0,26.45,26.5,26.42,26.47,159200.0
2008-07-23 14:00:00,26.49,26.5,26.44,26.46,49600.0,26.49,26.5,26.44,26.46,49600.0
2008-07-23 14:30:00,26.48,26.5,26.45,26.5,136000.0,26.48,26.5,26.45,26.5,136000.0
2008-07-23 15:00:00,26.5,26.59,26.46,26.59,49000.0,26.5,26.59,26.46,26.59,49000.0
2008-07-23 15:30:00,26.59,26.59,26.45,26.54,103000.0,26.59,26.59,26.45,26.54,103000.0
2008-07-24 09:30:00,26.32,26.45,26.25,26.45,95600.0,26.32,26.45,26.25,26.45,95600.0
2008-07-24 10:00:00,26.45,26.53,26.31,26.38,81000.0,26.45,26.53,26.31,26.38,81000.0
2008-07-24 10:30:00,26.39,26.47,26.34,26.47,53200.0,26.39,26.47,26.34,26.47,53200.0
2008-07-24 11:00:00,26.46,26.46,26.36,26.36,71200.0,26.46,26.46,26.36,26.36,71200.0
2008-07-24 11:30:00,26.36,26.41,26.29,26.41,271800.0,26.36,26.41,26.29,26.41,271800.0
2008-07-24 12:00:00,26.42,26.45,26.35,26.44,61400.0,26.42,26.45,26.35,26.44,61400.0
2008-07-24 12:30:00,26.45,26.5,26.39,26.46,72800.0,26.45,26.5,26.39,26.46,72800.0
2008-07-24 13:00:00,26.45,26.5,26.44,26.49,33000.0,26.45,26.5,26.44,26.49,33000.0
2008-07-24 13:30:00,26.49,26.5,26.45,26.46,55200.0,26.49,26.5,26.45,26.46,55200.0
2008-07-24 14:00:00,26.46,26.53,26.46,26.5,56400.0,26.46,26.53,26.46,26.5,56400.0
2008-07-24 14:30:00,26.5,26.51,26.45,26.5,49200.0,26.5,26.51,26.45,26.5,49200.0
2008-07-24 15:00:00,26.5,26.52,26.43,26.43,77600.0,26.5,26.52,26.43,26.43,77600.0
2008-07-24 15:30:00,26.43,26.5,26.32,26.42,190000.0,26.43,26.5,26.32,26.42,190000.0
2008-07-25 09:30:00,27.5,27.81,27.46,27.7,1344200.0,27.5,27.81,27.46,27.7,1344200.0
2008-07-25 10:00:00,27.7,27.92,27.61,27.7,889800.0,27.7,27.92,27.61,27.7,889800.0
2008-07-25 10:30:00,27.7,27.72,27.58,27.64,490400.0,27.7,27.72,27.58,27.64,490400.0
2008-07-25 11:00:00,27.64,27.78,27.64,27.71,338200.0,27.64,27.78,27.64,27.71,338200.0
2008-07-25 11:30:00,27.73,27.83,27.71,27.76,404600.0,27.73,27.83,27.71,27.76,404600.0
2008-07-25 12:00:00,27.77,27.8,27.75,27.77,406000.0,27.77,27.8,27.75,27.77,406000.0
2008-07-25 12:30:00,27.77,27.85,27.75,27.78,491400.0,27.77,27.85,27.75,27.78,491400.0
2008-07-25 13:00:00,27.77,27.9,27.75,27.84,345800.0,27.77,27.9,27.75,27.84,345800.0
2008-07-25 13:30:00,27.83,27.88,27.82,27.86,248200.0,27.83,27.88,27.82,27.86,248200.0
2008-07-25 14:00:00,27.86,28.15,27.85,28.05,388000.0,27.86,28.15,27.85,28.05,388000.0
2008-07-25 14:30:00,28.05,28.1,27.97,28.04,326800.0,28.05,28.1,27.97,28.04,326800.0
2008-07-25 15:00:00,28.03,28.25,27.98,28.15,365400.0,28.03,28.25,27.98,28.15,365400.0
2008-07-25 15:30:00,28.15,28.15,27.9,27.96,658800.0,28.15,28.15,27.9,27.96,658800.0
2008-07-28 09:30:00,28.02,28.1,27.7,27.7,211600.0,28.02,28.1,27.7,27.7,211600.0
2008-07-28 10:00:00,27.7,27.85,27.68,27.83,194600.0,27.7,27.85,27.68,27.83,194600.0
2008-07-28 10:30:00,27.83,27.86,27.76,27.83,197000.0,27.83,27.86,27.76,27.83,197000.0
2008-07-28 11:00:00,27.82,27.9,27.81,27.9,289600.0,27.82,27.9,27.81,27.9,289600.0
2008-07-28 11:30:00,27.9,28.04,27.89,28.02,242800.0,27.9,28.04,27.89,28.02,242800.0
2008-07-28 12:00:00,28.02,28.04,27.93,28.0,240600.0,28.02,28.04,27.93,28.0,240600.0
2008-07-28 12:30:00,28.0,28.14,28.0,28.06,283800.0,28.0,28.14,28.0,28.06,283800.0
2008-07-28 13:00:00,28.07,28.14,28.03,28.07,199600.0,28.07,28.14,28.03,28.07,199600.0
2008-07-28 13:30:00,28.07,28.13,28.05,28.09,217200.0,28.07,28.13,28.05,28.09,217200.0
2008-07-28 14:00:00,28.11,28.23,28.09,28.15,286200.0,28.11,28.23,28.09,28.15,286200.0
2008-07-28 14:30:00,28.14,28.23,28.14,28.17,431800.0,28.14,28.23,28.14,28.17,431800.0
2008-07-28 15:00:00,28.17,28.22,28.1,28.18,367600.0,28.17,28.22,28.1,28.18,367600.0
2008-07-28 15:30:00,28.18,28.18,27.93,28.09,570200.0,28.18,28.18,27.93,28.09,570200.0
2008-07-29 09:30:00,28.18,28.34,28.18,28.25,236800.0,28.18,28.34,28.18,28.25,236800.0
2008-07-29 10:00:00,28.25,28.31,28.22,28.26,469000.0,28.25,28.31,28.22,28.26,469000.0
2008-07-29 10:30:00,28.26,28.43,28.25,28.39,318800.0,28.26,28.43,28.25,28.39,318800.0
2008-07-29 11:00:00,28.39,28.4,28.26,28.28,427000.0,28.39,28.4,28.26,28.28,427000.0
2008-07-29 11:30:00,28.28,28.34,28.25,28.32,266200.0,28.28,28.34,28.25,28.32,266200.0
2008-07-29 12:00:00,28.33,28.41,28.32,28.4,305200.0,28.33,28.41,28.32,28.4,305200.0
2008-07-29 12:30:00,28.4,28.4,28.34,28.4,249200.0,28.4,28.4,28.34,28.4,249200.0
2008-07-29 13:00:00,28.4,28.5,28.4,28.48,217600.0,28.4,28.5,28.4,28.48,217600.0
2008-07-29 13:30:00,28.47,28.5,28.42,28.45,270400.0,28.47,28.5,28.42,28.45,270400.0
2008-07-29 14:00:00,28.45,28.51,28.42,28.46,339200.0,28.45,28.51,28.42,28.46,339200.0
2008-07-29 14:30:00,28.47,28.5,28.38,28.45,409200.0,28.47,28.5,28.38,28.45,409200.0
2008-07-29 15:00:00,28.44,28.61,28.44,28.59,508400.0,28.44,28.61,28.44,28.59,508400.0
2008-07-29 15:30:00,28.59,28.61,28.32,28.32,1080000.0,28.59,28.61,28.32,28.32,1080000.0
2008-07-30 09:30:00,28.65,28.65,28.35,28.49,550000.0,28.65,28.65,28.35,28.49,550000.0
2008-07-30 10:00:00,28.49,28.71,28.48,28.6,522600.0,28.49,28.71,28.48,28.6,522600.0
2008-07-30 10:30:00,28.61,28.62,28.46,28.5,453200.0,28.61,28.62,28.46,28.5,453200.0
2008-07-30 11:00:00,28.5,28.54,28.46,28.5,446200.0,28.5,28.54,28.46,28.5,446200.0
2008-07-30 11:30:00,28.49,28.52,28.38,28.43,243800.0,28.49,28.52,28.38,28.43,243800.0
2008-07-30 12:00:00,28.42,28.49,28.42,28.45,205600.0,28.42,28.49,28.42,28.45,205600.0
2008-07-30 12:30:00,28.43,28.45,28.32,28.38,236400.0,28.43,28.45,28.32,28.38,236400.0
2008-07-30 13:00:00,28.38,28.4,28.29,28.34,291600.0,28.38,28.4,28.29,28.34,291600.0
2008-07-30 13:30:00,28.35,28.42,28.31,28.41,531000.0,28.35,28.42,28.31,28.41,531000.0
2008-07-30 14:00:00,28.42,28.48,28.36,28.43,531400.0,28.42,28.48,28.36,28.43,531400.0
2008-07-30 14:30:00,28.43,28.48,28.39,28.48,863800.0,28.43,28.48,28.39,28.48,863800.0
2008-07-30 15:00:00,28.48,28.53,28.35,28.4,924000.0,28.48,28.53,28.35,28.4,924000.0
2008-07-30 15:30:00,28.4,28.49,27.91,27.98,3761800.0,28.4,28.49,27.91,27.98,3761800.0
2008-07-31 09:30:00,27.85,28.14,27.61,28.09,596800.0,27.85,28.14,27.61,28.09,596800.0
2008-07-31 10:00:00,28.09,28.3,28.05,28.22,595200.0,28.09,28.3,28.05,28.22,595200.0
2008-07-31 10:30:00,28.22,28.27,27.93,27.99,437600.0,28.22,28.27,27.93,27.99,437600.0
2008-07-31 11:00:00,27.98,28.0,27.89,27.9,267400.0,27.98,28.0,27.89,27.9,267400.0
2008-07-31 11:30:00,27.9,27.97,27.88,27.95,153800.0,27.9,27.97,27.88,27.95,153800.0
2008-07-31 12:00:00,27.93,28.09,27.92,28.04,141000.0,27.93,28.09,27.92,28.04,141000.0
2008-07-31 12:30:00,28.04,28.1,27.99,28.1,88400.0,28.04,28.1,27.99,28.1,88400.0
2008-07-31 13:00:00,28.09,28.18,28.06,28.15,82000.0,28.09,28.18,28.06,28.15,82000.0
2008-07-31 13:30:00,28.13,28.24,28.13,28.19,112000.0,28.13,28.24,28.13,28.19,112000.0
2008-07-31 14:00:00,28.19,28.25,28.15,28.18,126600.0,28.19,28.25,28.15,28.18,126600.0
2008-07-31 14:30:00,28.18,28.24,28.17,28.2,117600.0,28.18,28.24,28.17,28.2,117600.0
2008-07-31 15:00:00,28.2,28.2,27.96,27.98,235000.0,28.2,28.2,27.96,27.98,235000.0
2008-07-31 15:30:00,28.0,28.03,27.9,28.0,450600.0,28.0,28.03,27.9,28.0,450600.0
2008-08-01 09:30:00,28.11,28.15,27.64,28.04,241000.0,28.11,28.15,27.64,28.04,241000.0
2008-08-01 10:00:00,28.04,28.11,27.87,27.98,187200.0,28.04,28.11,27.87,27.98,187200.0
2008-08-01 10:30:00,28.0,28.07,27.92,27.93,326200.0,28.0,28.07,27.92,27.93,326200.0
2008-08-01 11:00:00,27.93,28.0,27.89,27.94,147400.0,27.93,28.0,27.89,27.94,147400.0
2008-08-01 11:30:00,27.95,27.99,27.85,27.91,412800.0,27.95,27.99,27.85,27.91,412800.0
2008-08-01 12:00:00,27.91,28.03,27.9,28.03,220800.0,27.91,28.03,27.9,28.03,220800.0
2008-08-01 12:30:00,28.03,28.11,27.99,28.03,113600.0,28.03,28.11,27.99,28.03,113600.0
2008-08-01 13:00:00,28.02,28.2,28.02,28.18,123400.0,28.02,28.2,28.02,28.18,123400.0
2008-08-01 13:30:00,28.18,28.21,28.09,28.12,163800.0,28.18,28.21,28.09,28.12,163800.0
2008-08-01 14:00:00,28.14,28.21,28.08,28.1,191000.0,28.14,28.21,28.08,28.1,191000.0
2008-08-01 14:30:00,28.1,28.2,28.04,28.1,210200.0,28.1,28.2,28.04,28.1,210200.0
2008-08-01 15:00:00,28.1,28.17,28.04,28.04,295000.0,28.1,28.17,28.04,28.04,295000.0
2008-08-01 15:30:00,28.04,28.17,28.04,28.11,355800.0,28.04,28.17,28.04,28.11,355800.0
2008-08-04 09:30:00,28.16,28.16,27.55,27.6,461600.0,28.16,28.16,27.55,27.6,461600.0
2008-08-04 10:00:00,27.59,27.65,27.42,27.46,366600.0,27.59,27.65,27.42,27.46,366600.0
2008-08-04 10:30:00,27.47,27.57,27.45,27.54,202800.0,27.47,27.57,27.45,27.54,202800.0
2008-08-04 11:00:00,27.53,27.67,27.5,27.64,178600.0,27.53,27.67,27.5,27.64,178600.0
2008-08-04 11:30:00,27.63,27.71,27.5,27.52,128800.0,27.63,27.71,27.5,27.52,128800.0
2008-08-04 12:00:00,27.52,27.63,27.47,27.61,131600.0,27.52,27.63,27.47,27.61,131600.0
2008-08-04 12:30:00,27.59,27.72,27.48,27.5,255200.0,27.59,27.72,27.48,27.5,255200.0
2008-08-04 13:00:00,27.5,27.56,27.49,27.54,217400.0,27.5,27.56,27.49,27.54,217400.0
2008-08-04 13:30:00,27.54,27.57,27.5,27.54,193400.0,27.54,27.57,27.5,27.54,193400.0
2008-08-04 14:00:00,27.54,27.75,27.53,27.75,203400.0,27.54,27.75,27.53,27.75,203400.0
2008-08-04 14:30:00,27.75,27.98,27.7,27.89,369400.0,27.75,27.98,27.7,27.89,369400.0
2008-08-04 15:00:00,27.89,27.93,27.84,27.9,286200.0,27.89,27.93,27.84,27.9,286200.0
2008-08-04 15:30:00,27.9,27.93,27.84,27.9,527200.0,27.9,27.93,27.84,27.9,527200.0
2008-08-05 09:30:00,29.16,29.81,29.16,29.43,972000.0,29.16,29.81,29.16,29.43,972000.0
2008-08-05 10:00:00,29.43,29.5,29.18,29.23,338200.0,29.43,29.5,29.18,29.23,338200.0
2008-08-05 10:30:00,29.24,29.5,29.24,29.47,250800.0,29.24,29.5,29.24,29.47,250800.0
2008-08-05 11:00:00,29.48,29.5,29.4,29.47,186600.0,29.48,29.5,29.4,29.47,186600.0
2008-08-05 11:30:00,29.46,29.48,29.25,29.36,216800.0,29.46,29.48,29.25,29.36,216800.0
2008-08-05 12:00:00,29.37,29.37,29.24,29.29,160000.0,29.37,29.37,29.24,29.29,160000.0
2008-08-05 12:30:00,29.28,29.3,29.08,29.22,195200.0,29.28,29.3,29.08,29.22,195200.0
2008-08-05 13:00:00,29.22,29.27,29.18,29.23,113600.0,29.22,29.27,29.18,29.23,113600.0
2008-08-05 13:30:00,29.22,29.47,29.2,29.43,202800.0,29.22,29.47,29.2,29.43,202800.0
2008-08-05 14:00:00,29.44,29.5,29.32,29.43,243400.0,29.44,29.5,29.32,29.43,243400.0
2008-08-05 14:30:00,29.43,29.49,29.4,29.4,218600.0,29.43,29.49,29.4,29.4,218600.0
2008-08-05 15:00:00,29.38,29.43,29.28,29.32,222800.0,29.38,29.43,29.28,29.32,222800.0
2008-08-05 15:30:00,29.32,29.58,29.31,29.54,502800.0,29.32,29.58,29.31,29.54,502800.0
2008-08-06 09:30:00,29.63,29.63,29.19,29.36,140600.0,29.63,29.63,29.19,29.36,140600.0
2008-08-06 10:00:00,29.35,29.44,29.29,29.38,153000.0,29.35,29.44,29.29,29.38,153000.0
2008-08-06 10:30:00,29.37,29.38,29.2,29.22,175600.0,29.37,29.38,29.2,29.22,175600.0
2008-08-06 11:00:00,29.24,29.28,29.2,29.25,140000.0,29.24,29.28,29.2,29.25,140000.0
2008-08-06 11:30:00,29.25,29.31,29.16,29.25,189600.0,29.25,29.31,29.16,29.25,189600.0
2008-08-06 12:00:00,29.25,29.25,29.17,29.23,126000.0,29.25,29.25,29.17,29.23,126000.0
2008-08-06 12:30:00,29.22,29.24,29.16,29.24,141800.0,29.22,29.24,29.16,29.24,141800.0
2008-08-06 13:00:00,29.22,29.23,29.17,29.22,95800.0,29.22,29.23,29.17,29.22,95800.0
2008-08-06 13:30:00,29.23,29.4,29.23,29.4,130400.0,29.23,29.4,29.23,29.4,130400.0
2008-08-06 14:00:00,29.4,29.49,29.36,29.47,117800.0,29.4,29.49,29.36,29.47,117800.0
2008-08-06 14:30:00,29.46,29.63,29.46,29.57,117000.0,29.46,29.63,29.46,29.57,117000.0
2008-08-06 15:00:00,29.57,29.58,29.49,29.5,168200.0,29.57,29.58,29.49,29.5,168200.0
2008-08-06 15:30:00,29.5,29.61,29.48,29.57,294000.0,29.5,29.61,29.48,29.57,294000.0
2008-08-07 09:30:00,29.45,29.56,29.25,29.43,145200.0,29.45,29.56,29.25,29.43,145200.0
2008-08-07 10:00:00,29.44,29.49,29.23,29.26,182800.0,29.44,29.49,29.23,29.26,182800.0
2008-08-07 10:30:00,29.25,29.27,29.11,29.14,271800.0,29.25,29.27,29.11,29.14,271800.0
2008-08-07 11:00:00,29.13,29.25,29.13,29.18,150200.0,29.13,29.25,29.13,29.18,150200.0
2008-08-07 11:30:00,29.2,29.36,29.18,29.29,157800.0,29.2,29.36,29.18,29.29,157800.0
2008-08-07 12:00:00,29.3,29.3,29.22,29.29,59400.0,29.3,29.3,29.22,29.29,59400.0
2008-08-07 12:30:00,29.3,29.43,29.27,29.43,111800.0,29.3,29.43,29.27,29.43,111800.0
2008-08-07 13:00:00,29.41,29.42,29.36,29.39,63800.0,29.41,29.42,29.36,29.39,63800.0
2008-08-07 13:30:00,29.38,29.41,29.21,29.27,112400.0,29.38,29.41,29.21,29.27,112400.0
2008-08-07 14:00:00,29.28,29.42,29.28,29.42,89200.0,29.28,29.42,29.28,29.42,89200.0
2008-08-07 14:30:00,29.43,29.5,29.35,29.37,89200.0,29.43,29.5,29.35,29.37,89200.0
2008-08-07 15:00:00,29.36,29.4,29.29,29.29,90800.0,29.36,29.4,29.29,29.29,90800.0
2008-08-07 15:30:00,29.29,29.31,29.07,29.15,284200.0,29.29,29.31,29.07,29.15,284200.0
2008-08-08 09:30:00,29.03,29.54,29.03,29.46,119800.0,29.03,29.54,29.03,29.46,119800.0
2008-08-08 10:00:00,29.46,29.6,29.36,29.54,183200.0,29.46,29.6,29.36,29.54,183200.0
2008-08-08 10:30:00,29.53,29.57,29.49,29.5,86600.0,29.53,29.57,29.49,29.5,86600.0
2008-08-08 11:00:00,29.52,29.63,29.48,29.63,82600.0,29.52,29.63,29.48,29.63,82600.0
2008-08-08 11:30:00,29.63,29.69,29.56,29.58,54600.0,29.63,29.69,29.56,29.58,54600.0
2008-08-08 12:00:00,29.58,29.61,29.51,29.61,55600.0,29.58,29.61,29.51,29.61,55600.0
2008-08-08 12:30:00,29.61,29.61,29.42,29.48,68800.0,29.61,29.61,29.42,29.48,68800.0
2008-08-08 13:00:00,29.47,29.61,29.47,29.61,38600.0,29.47,29.61,29.47,29.61,38600.0
2008-08-08 13:30:00,29.62,29.63,29.5,29.57,66400.0,29.62,29.63,29.5,29.57,66400.0
2008-08-08 14:00:00,29.57,29.64,29.56,29.61,67200.0,29.57,29.64,29.56,29.61,67200.0
2008-08-08 14:30:00,29.62,29.78,29.61,29.77,72400.0,29.62,29.78,29.61,29.77,72400.0
2008-08-08 15:00:00,29.77,29.78,29.69,29.75,86600.0,29.77,29.78,29.69,29.75,86600.0
2008-08-08 15:30:00,29.76,29.76,29.61,29.61,171400.0,29.76,29.76,29.61,29.61,171400.0
2008-08-11 09:30:00,29.6,29.61,29.35,29.57,61400.0,29.6,29.61,29.35,29.57,61400.0
2008-08-11 10:00:00,29.58,29.79,29.57,29.75,90000.0,29.58,29.79,29.57,29.75,90000.0
2008-08-11 10:30:00,29.77,29.79,29.73,29.78,76800.0,29.77,29.79,29.73,29.78,76800.0
2008-08-11 11:00:00,29.79,29.79,29.7,29.77,66400.0,29.79,29.79,29.7,29.77,66400.0
2008-08-11 11:30:00,29.75,29.79,29.71,29.71,60600.0,29.75,29.79,29.71,29.71,60600.0
2008-08-11 12:00:00,29.71,29.73,29.63,29.67,64600.0,29.71,29.73,29.63,29.67,64600.0
2008-08-11 12:30:00,29.67,29.75,29.63,29.68,69400.0,29.67,29.75,29.63,29.68,69400.0
2008-08-11 13:00:00,29.68,29.74,29.65,29.71,56600.0,29.68,29.74,29.65,29.71,56600.0
2008-08-11 13:30:00,29.71,29.8,29.68,29.77,116400.0,29.71,29.8,29.68,29.77,116400.0
2008-08-11 14:00:00,29.77,29.82,29.72,29.73,71600.0,29.77,29.82,29.72,29.73,71600.0
2008-08-11 14:30:00,29.73,29.75,29.67,29.72,71200.0,29.73,29.75,29.67,29.72,71200.0
2008-08-11 15:00:00,29.72,29.82,29.69,29.78,152400.0,29.72,29.82,29.69,29.78,152400.0
2008-08-11 15:30:00,29.79,29.79,29.65,29.75,263600.0,29.79,29.79,29.65,29.75,263600.0
2008-08-12 09:30:00,29.6,29.99,29.59,29.96,158600.0,29.6,29.99,29.59,29.96,158600.0
2008-08-12 10:00:00,29.98,30.0,29.88,29.9,148800.0,29.98,30.0,29.88,29.9,148800.0
2008-08-12 10:30:00,29.9,29.9,29.73,29.81,63200.0,29.9,29.9,29.73,29.81,63200.0
2008-08-12 11:00:00,29.81,29.9,29.71,29.89,84200.0,29.81,29.9,29.71,29.89,84200.0
2008-08-12 11:30:00,29.9,29.96,29.83,29.95,142400.0,29.9,29.96,29.83,29.95,142400.0
2008-08-12 12:00:00,29.95,29.95,29.83,29.83,105200.0,29.95,29.95,29.83,29.83,105200.0
2008-08-12 12:30:00,29.85,29.85,29.7,29.73,65600.0,29.85,29.85,29.7,29.73,65600.0
2008-08-12 13:00:00,29.72,29.74,29.64,29.66,97600.0,29.72,29.74,29.64,29.66,97600.0
2008-08-12 13:30:00,29.66,29.71,29.56,29.57,66200.0,29.66,29.71,29.56,29.57,66200.0
2008-08-12 14:00:00,29.58,29.75,29.58,29.74,60400.0,29.58,29.75,29.58,29.74,60400.0
2008-08-12 14:30:00,29.74,29.74,29.67,29.68,72400.0,29.74,29.74,29.67,29.68,72400.0
2008-08-12 15:00:00,29.67,29.69,29.61,29.63,81200.0,29.67,29.69,29.61,29.63,81200.0
2008-08-12 15:30:00,29.63,29.65,29.57,29.64,125000.0,29.63,29.65,29.57,29.64,125000.0
2008-08-13 09:30:00,29.64,29.7,29.4,29.49,86600.0,29.64,29.7,29.4,29.49,86600.0
2008-08-13 10:00:00,29.49,29.59,29.41,29.59,62400.0,29.49,29.59,29.41,29.59,62400.0
2008-08-13 10:30:00,29.56,29.63,29.48,29.58,77800.0,29.56,29.63,29.48,29.58,77800.0
2008-08-13 11:00:00,29.59,29.61,29.49,29.57,83600.0,29.59,29.61,29.49,29.57,83600.0
2008-08-13 11:30:00,29.57,29.58,29.52,29.55,94200.0,29.57,29.58,29.52,29.55,94200.0
2008-08-13 12:00:00,29.55,29.59,29.53,29.53,74600.0,29.55,29.59,29.53,29.53,74600.0
2008-08-13 12:30:00,29.54,29.56,29.47,29.48,80200.0,29.54,29.56,29.47,29.48,80200.0
2008-08-13 13:00:00,29.48,29.52,29.46,29.52,64000.0,29.48,29.52,29.46,29.52,64000.0
2008-08-13 13:30:00,29.52,29.61,29.51,29.61,81200.0,29.52,29.61,29.51,29.61,81200.0
2008-08-13 14:00:00,29.61,29.67,29.53,29.56,120400.0,29.61,29.67,29.53,29.56,120400.0
2008-08-13 14:30:00,29.54,29.65,29.54,29.58,90200.0,29.54,29.65,29.54,29.58,90200.0
2008-08-13 15:00:00,29.57,29.6,29.43,29.52,180000.0,29.57,29.6,29.43,29.52,180000.0
2008-08-13 15:30:00,29.52,29.63,29.46,29.58,196400.0,29.52,29.63,29.46,29.58,196400.0
2008-08-14 09:30:00,29.48,29.5,29.25,29.39,47600.0,29.48,29.5,29.25,29.39,47600.0
2008-08-14 10:00:00,29.39,29.39,29.25,29.34,50200.0,29.39,29.39,29.25,29.34,50200.0
2008-08-14 10:30:00,29.34,29.5,29.33,29.43,38600.0,29.34,29.5,29.33,29.43,38600.0
2008-08-14 11:00:00,29.45,29.65,29.45,29.62,37400.0,29.45,29.65,29.45,29.62,37400.0
2008-08-14 11:30:00,29.63,29.63,29.57,29.6,25800.0,29.63,29.63,29.57,29.6,25800.0
2008-08-14 12:00:00,29.6,29.75,29.59,29.71,51600.0,29.6,29.75,29.59,29.71,51600.0
2008-08-14 12:30:00,29.72,29.84,29.68,29.77,85000.0,29.72,29.84,29.68,29.77,85000.0
2008-08-14 13:00:00,29.77,29.77,29.31,29.67,30200.0,29.77,29.77,29.31,29.67,30200.0
2008-08-14 13:30:00,29.67,29.67,29.59,29.62,60000.0,29.67,29.67,29.59,29.62,60000.0
2008-08-14 14:00:00,29.62,29.66,29.6,29.65,49000.0,29.62,29.66,29.6,29.65,49000.0
2008-08-14 14:30:00,29.65,29.65,29.57,29.61,71200.0,29.65,29.65,29.57,29.61,71200.0
2008-08-14 15:00:00,29.61,29.66,29.58,29.64,84800.0,29.61,29.66,29.58,29.64,84800.0
2008-08-14 15:30:00,29.65,29.75,29.63,29.66,140200.0,29.65,29.75,29.63,29.66,140200.0
2008-08-15 09:30:00,29.78,30.0,29.75,29.95,183200.0,29.78,30.0,29.75,29.95,183200.0
2008-08-15 10:00:00,29.94,29.95,29.81,29.86,33800.0,29.94,29.95,29.81,29.86,33800.0
2008-08-15 10:30:00,29.89,30.05,29.88,30.05,48200.0,29.89,30.05,29.88,30.05,48200.0
2008-08-15 11:00:00,30.05,30.08,30.02,30.03,36800.0,30.05,30.08,30.02,30.03,36800.0
2008-08-15 11:30:00,30.03,30.05,29.91,29.92,33000.0,30.03,30.05,29.91,29.92,33000.0
2008-08-15 12:00:00,29.92,29.97,29.91,29.95,38200.0,29.92,29.97,29.91,29.95,38200.0
2008-08-15 12:30:00,29.96,30.01,29.94,30.0,30400.0,29.96,30.01,29.94,30.0,30400.0
2008-08-15 13:00:00,29.99,30.02,29.98,29.99,24800.0,29.99,30.02,29.98,29.99,24800.0
2008-08-15 13:30:00,29.99,30.1,29.99,30.09,39200.0,29.99,30.1,29.99,30.09,39200.0
2008-08-15 14:00:00,30.07,30.09,29.87,29.88,56800.0,30.07,30.09,29.87,29.88,56800.0
2008-08-15 14:30:00,29.89,29.9,29.86,29.88,36000.0,29.89,29.9,29.86,29.88,36000.0
2008-08-15 15:00:00,29.88,29.99,29.88,29.98,63600.0,29.88,29.99,29.88,29.98,63600.0
2008-08-15 15:30:00,29.98,30.05,29.97,30.02,123400.0,29.98,30.05,29.97,30.02,123400.0
2008-08-18 09:30:00,30.0,30.0,29.67,29.73,108200.0,30.0,30.0,29.67,29.73,108200.0
2008-08-18 10:00:00,29.7,29.7,29.61,29.62,73400.0,29.7,29.7,29.61,29.62,73400.0
2008-08-18 10:30:00,29.61,29.66,29.47,29.55,100000.0,29.61,29.66,29.47,29.55,100000.0
2008-08-18 11:00:00,29.55,29.59,29.36,29.39,118000.0,29.55,29.59,29.36,29.39,118000.0
2008-08-18 11:30:00,29.39,29.53,29.38,29.43,57800.0,29.39,29.53,29.38,29.43,57800.0
2008-08-18 12:00:00,29.43,29.46,29.4,29.45,53400.0,29.43,29.46,29.4,29.45,53400.0
2008-08-18 12:30:00,29.44,29.45,29.32,29.33,67800.0,29.44,29.45,29.32,29.33,67800.0
2008-08-18 13:00:00,29.32,29.41,29.32,29.37,74000.0,29.32,29.41,29.32,29.37,74000.0
2008-08-18 13:30:00,29.38,29.38,29.26,29.31,72000.0,29.38,29.38,29.26,29.31,72000.0
2008-08-18 14:00:00,29.29,29.29,29.11,29.17,116400.0,29.29,29.29,29.11,29.17,116400.0
2008-08-18 14:30:00,29.16,29.24,29.13,29.23,89400.0,29.16,29.24,29.13,29.23,89400.0
2008-08-18 15:00:00,29.24,29.32,29.18,29.26,122400.0,29.24,29.32,29.18,29.26,122400.0
2008-08-18 15:30:00,29.26,29.31,29.18,29.3,249200.0,29.26,29.31,29.18,29.3,249200.0
2008-08-19 09:30:00,29.25,29.5,29.17,29.25,148400.0,29.25,29.5,29.17,29.25,148400.0
2008-08-19 10:00:00,29.25,29.27,29.21,29.23,98000.0,29.25,29.27,29.21,29.23,98000.0
2008-08-19 10:30:00,29.24,29.27,29.21,29.21,77000.0,29.24,29.27,29.21,29.21,77000.0
2008-08-19 11:00:00,29.21,29.22,29.2,29.21,67000.0,29.21,29.22,29.2,29.21,67000.0
2008-08-19 11:30:00,29.21,29.22,29.14,29.15,72400.0,29.21,29.22,29.14,29.15,72400.0
2008-08-19 12:00:00,29.15,29.2,29.14,29.18,64400.0,29.15,29.2,29.14,29.18,64400.0
2008-08-19 12:30:00,29.18,29.25,29.16,29.17,49600.0,29.18,29.25,29.16,29.17,49600.0
2008-08-19 13:00:00,29.16,29.24,29.15,29.24,44400.0,29.16,29.24,29.15,29.24,44400.0
2008-08-19 13:30:00,29.24,29.27,29.22,29.23,82600.0,29.24,29.27,29.22,29.23,82600.0
2008-08-19 14:00:00,29.23,29.26,29.2,29.25,52200.0,29.23,29.26,29.2,29.25,52200.0
2008-08-19 14:30:00,29.25,29.26,29.22,29.23,66000.0,29.25,29.26,29.22,29.23,66000.0
2008-08-19 15:00:00,29.23,29.27,29.21,29.23,104000.0,29.23,29.27,29.21,29.23,104000.0
2008-08-19 15:30:00,29.23,29.26,29.22,29.25,132200.0,29.23,29.26,29.22,29.25,132200.0
2008-08-20 09:30:00,29.18,29.36,28.83,28.9,107200.0,29.18,29.36,28.83,28.9,107200.0
2008-08-20 10:00:00,28.92,29.15,28.88,29.11,85800.0,28.92,29.15,28.88,29.11,85800.0
2008-08-20 10:30:00,29.13,29.25,29.11,29.23,60600.0,29.13,29.25,29.11,29.23,60600.0
2008-08-20 11:00:00,29.23,29.24,29.16,29.23,33800.0,29.23,29.24,29.16,29.23,33800.0
2008-08-20 11:30:00,29.22,29.28,29.14,29.14,67000.0,29.22,29.28,29.14,29.14,67000.0
2008-08-20 12:00:00,29.15,29.15,29.1,29.14,65000.0,29.15,29.15,29.1,29.14,65000.0
2008-08-20 12:30:00,29.14,29.18,29.12,29.18,60800.0,29.14,29.18,29.12,29.18,60800.0
2008-08-20 13:00:00,29.17,29.2,29.13,29.18,42000.0,29.17,29.2,29.13,29.18,42000.0
2008-08-20 13:30:00,29.17,29.19,29.14,29.14,27800.0,29.17,29.19,29.14,29.14,27800.0
2008-08-20 14:00:00,29.14,29.14,29.08,29.11,104600.0,29.14,29.14,29.08,29.11,104600.0
2008-08-20 14:30:00,29.09,29.15,29.09,29.14,77400.0,29.09,29.15,29.09,29.14,77400.0
2008-08-20 15:00:00,29.12,29.16,29.08,29.09,93000.0,29.12,29.16,29.08,29.09,93000.0
2008-08-20 15:30:00,29.09,29.25,29.09,29.23,132400.0,29.09,29.25,29.09,29.23,132400.0
2008-08-21 09:30:00,28.35,29.3,27.67,29.24,157800.0,28.35,29.3,27.67,29.24,157800.0
2008-08-21 10:00:00,29.24,29.24,28.99,29.08,101800.0,29.24,29.24,28.99,29.08,101800.0
2008-08-21 10:30:00,29.06,29.09,29.0,29.03,90400.0,29.06,29.09,29.0,29.03,90400.0
2008-08-21 11:00:00,29.04,29.14,28.96,29.14,34600.0,29.04,29.14,28.96,29.14,34600.0
2008-08-21 11:30:00,29.13,29.22,29.1,29.16,45800.0,29.13,29.22,29.1,29.16,45800.0
2008-08-21 12:00:00,29.16,29.21,29.02,29.02,46000.0,29.16,29.21,29.02,29.02,46000.0
2008-08-21 12:30:00,29.03,29.09,29.02,29.05,50400.0,29.03,29.09,29.02,29.05,50400.0
2008-08-21 13:00:00,29.04,29.09,29.0,29.02,44000.0,29.04,29.09,29.0,29.02,44000.0
2008-08-21 13:30:00,29.02,29.11,29.0,29.07,30200.0,29.02,29.11,29.0,29.07,30200.0
2008-08-21 14:00:00,29.07,29.13,29.04,29.1,52000.0,29.07,29.13,29.04,29.1,52000.0
2008-08-21 14:30:00,29.11,29.18,29.11,29.14,57000.0,29.11,29.18,29.11,29.14,57000.0
2008-08-21 15:00:00,29.14,29.18,29.1,29.1,66200.0,29.14,29.18,29.1,29.1,66200.0
2008-08-21 15:30:00,29.1,29.13,29.07,29.12,96400.0,29.1,29.13,29.07,29.12,96400.0
2008-08-22 09:30:00,29.14,29.32,29.14,29.25,104400.0,29.14,29.32,29.14,29.25,104400.0
2008-08-22 10:00:00,29.27,29.33,29.13,29.21,69600.0,29.27,29.33,29.13,29.21,69600.0
2008-08-22 10:30:00,29.22,29.25,29.21,29.23,39200.0,29.22,29.25,29.21,29.23,39200.0
2008-08-22 11:00:00,29.23,29.27,29.21,29.23,64200.0,29.23,29.27,29.21,29.23,64200.0
2008-08-22 11:30:00,29.24,29.27,29.23,29.24,48000.0,29.24,29.27,29.23,29.24,48000.0
2008-08-22 12:00:00,29.24,29.25,29.21,29.25,37000.0,29.24,29.25,29.21,29.25,37000.0
2008-08-22 12:30:00,29.25,29.25,29.23,29.25,98000.0,29.25,29.25,29.23,29.25,98000.0
2008-08-22 13:00:00,29.25,29.25,29.25,29.25,63000.0,29.25,29.25,29.25,29.25,63000.0
2008-08-22 13:30:00,29.25,29.25,29.22,29.25,27600.0,29.25,29.25,29.22,29.25,27600.0
2008-08-22 14:00:00,29.25,29.25,29.22,29.24,43400.0,29.25,29.25,29.22,29.24,43400.0
2008-08-22 14:30:00,29.24,29.25,29.17,29.17,33200.0,29.24,29.25,29.17,29.17,33200.0
2008-08-22 15:00:00,29.18,29.22,29.17,29.17,29200.0,29.18,29.22,29.17,29.17,29200.0
2008-08-22 15:30:00,29.17,29.22,29.15,29.21,80000.0,29.17,29.22,29.15,29.21,80000.0
2008-08-25 09:30:00,29.22,29.22,28.78,28.9,90000.0,29.22,29.22,28.78,28.9,90000.0
2008-08-25 10:00:00,28.92,28.98,28.83,28.89,44000.0,28.92,28.98,28.83,28.89,44000.0
2008-08-25 10:30:00,28.89,28.89,28.71,28.78,49400.0,28.89,28.89,28.71,28.78,49400.0
2008-08-25 11:00:00,28.77,28.78,28.7,28.74,36600.0,28.77,28.78,28.7,28.74,36600.0
2008-08-25 11:30:00,28.74,28.81,28.68,28.68,55400.0,28.74,28.81,28.68,28.68,55400.0
2008-08-25 12:00:00,28.68,28.75,28.67,28.68,85000.0,28.68,28.75,28.67,28.68,85000.0
2008-08-25 12:30:00,28.68,28.71,28.65,28.71,57200.0,28.68,28.71,28.65,28.71,57200.0
2008-08-25 13:00:00,28.68,28.74,28.66,28.73,33800.0,28.68,28.74,28.66,28.73,33800.0
2008-08-25 13:30:00,28.73,28.73,28.68,28.68,45800.0,28.73,28.73,28.68,28.68,45800.0
2008-08-25 14:00:00,28.68,28.72,28.68,28.7,45600.0,28.68,28.72,28.68,28.7,45600.0
2008-08-25 14:30:00,28.71,28.78,28.69,28.69,65400.0,28.71,28.78,28.69,28.69,65400.0
2008-08-25 15:00:00,28.71,28.76,28.69,28.75,84200.0,28.71,28.76,28.69,28.75,84200.0
2008-08-25 15:30:00,28.75,28.79,28.71,28.77,150200.0,28.75,28.79,28.71,28.77,150200.0
2008-08-26 09:30:00,28.66,28.95,28.66,28.93,79200.0,28.66,28.95,28.66,28.93,79200.0
2008-08-26 10:00:00,28.95,29.0,28.89,28.99,109600.0,28.95,29.0,28.89,28.99,109600.0
2008-08-26 10:30:00,28.99,29.05,28.99,29.01,33000.0,28.99,29.05,28.99,29.01,33000.0
2008-08-26 11:00:00,29.01,29.02,28.78,28.79,70000.0,29.01,29.02,28.78,28.79,70000.0
2008-08-26 11:30:00,28.8,28.83,28.77,28.78,87600.0,28.8,28.83,28.77,28.78,87600.0
2008-08-26 12:00:00,28.79,28.79,28.68,28.68,65600.0,28.79,28.79,28.68,28.68,65600.0
2008-08-26 12:30:00,28.68,28.78,28.66,28.73,55600.0,28.68,28.78,28.66,28.73,55600.0
2008-08-26 13:00:00,28.72,28.8,28.68,28.77,29800.0,28.72,28.8,28.68,28.77,29800.0
2008-08-26 13:30:00,28.77,28.83,28.75,28.81,36000.0,28.77,28.83,28.75,28.81,36000.0
2008-08-26 14:00:00,28.83,28.88,28.77,28.81,30200.0,28.83,28.88,28.77,28.81,30200.0
2008-08-26 14:30:00,28.8,28.83,28.67,28.67,61400.0,28.8,28.83,28.67,28.67,61400.0
2008-08-26 15:00:00,28.67,28.73,28.66,28.71,55800.0,28.67,28.73,28.66,28.71,55800.0
2008-08-26 15:30:00,28.71,28.81,28.7,28.81,167200.0,28.71,28.81,28.7,28.81,167200.0
2008-08-27 09:30:00,28.75,28.81,28.66,28.75,41200.0,28.75,28.81,28.66,28.75,41200.0
2008-08-27 10:00:00,28.76,28.95,28.76,28.91,53600.0,28.76,28.95,28.76,28.91,53600.0
2008-08-27 10:30:00,28.92,29.03,28.82,28.85,43800.0,28.92,29.03,28.82,28.85,43800.0
2008-08-27 11:00:00,28.85,28.86,28.8,28.81,23800.0,28.85,28.86,28.8,28.81,23800.0
2008-08-27 11:30:00,28.8,28.8,28.73,28.8,43600.0,28.8,28.8,28.73,28.8,43600.0
2008-08-27 12:00:00,28.8,28.85,28.78,28.82,34600.0,28.8,28.85,28.78,28.82,34600.0
2008-08-27 12:30:00,28.83,28.94,28.78,28.92,31600.0,28.83,28.94,28.78,28.92,31600.0
2008-08-27 13:00:00,28.93,28.99,28.92,28.97,28800.0,28.93,28.99,28.92,28.97,28800.0
2008-08-27 13:30:00,28.97,29.02,28.95,28.95,31200.0,28.97,29.02,28.95,28.95,31200.0
2008-08-27 14:00:00,28.95,28.95,28.86,28.88,38400.0,28.95,28.95,28.86,28.88,38400.0
2008-08-27 14:30:00,28.88,28.93,28.86,28.87,35000.0,28.88,28.93,28.86,28.87,35000.0
2008-08-27 15:00:00,28.87,28.91,28.84,28.86,84200.0,28.87,28.91,28.84,28.86,84200.0
2008-08-27 15:30:00,28.85,28.98,28.84,28.97,161000.0,28.85,28.98,28.84,28.97,161000.0
2008-08-28 09:30:00,29.05,29.14,28.9,29.02,45400.0,29.05,29.14,28.9,29.02,45400.0
2008-08-28 10:00:00,29.02,29.02,28.84,28.85,34600.0,29.02,29.02,28.84,28.85,34600.0
2008-08-28 10:30:00,28.86,28.96,28.83,28.89,88600.0,28.86,28.96,28.83,28.89,88600.0
2008-08-28 11:00:00,28.89,28.95,28.89,28.94,42400.0,28.89,28.95,28.89,28.94,42400.0
2008-08-28 11:30:00,28.95,29.07,28.92,29.06,69400.0,28.95,29.07,28.92,29.06,69400.0
2008-08-28 12:00:00,29.07,29.07,29.0,29.05,45000.0,29.07,29.07,29.0,29.05,45000.0
2008-08-28 12:30:00,29.06,29.07,29.03,29.03,32400.0,29.06,29.07,29.03,29.03,32400.0
2008-08-28 13:00:00,29.04,29.05,29.0,29.03,29600.0,29.04,29.05,29.0,29.03,29600.0
2008-08-28 13:30:00,29.03,29.07,29.0,29.02,67800.0,29.03,29.07,29.0,29.02,67800.0
2008-08-28 14:00:00,29.03,29.07,28.98,29.03,35600.0,29.03,29.07,28.98,29.03,35600.0
2008-08-28 14:30:00,29.02,29.08,28.97,28.97,62200.0,29.02,29.08,28.97,28.97,62200.0
2008-08-28 15:00:00,28.97,29.03,28.96,29.03,80800.0,28.97,29.03,28.96,29.03,80800.0
2008-08-28 15:30:00,29.03,29.03,28.96,29.0,139000.0,29.03,29.03,28.96,29.0,139000.0
2008-08-29 09:30:00,29.03,29.1,28.82,29.08,60200.0,29.03,29.1,28.82,29.08,60200.0
2008-08-29 10:00:00,29.07,29.08,28.76,28.77,53600.0,29.07,29.08,28.76,28.77,53600.0
2008-08-29 10:30:00,28.76,28.82,28.62,28.65,107800.0,28.76,28.82,28.62,28.65,107800.0
2008-08-29 11:00:00,28.65,28.96,28.64,28.96,66000.0,28.65,28.96,28.64,28.96,66000.0
2008-08-29 11:30:00,28.95,28.95,28.8,28.84,45400.0,28.95,28.95,28.8,28.84,45400.0
2008-08-29 12:00:00,28.84,28.84,28.75,28.75,39600.0,28.84,28.84,28.75,28.75,39600.0
2008-08-29 12:30:00,28.75,28.83,28.75,28.81,46600.0,28.75,28.83,28.75,28.81,46600.0
2008-08-29 13:00:00,28.81,28.91,28.8,28.9,26200.0,28.81,28.91,28.8,28.9,26200.0
2008-08-29 13:30:00,28.91,28.92,28.81,28.84,42400.0,28.91,28.92,28.81,28.84,42400.0
2008-08-29 14:00:00,28.84,28.85,28.77,28.78,41200.0,28.84,28.85,28.77,28.78,41200.0
2008-08-29 14:30:00,28.77,28.78,28.73,28.73,42600.0,28.77,28.78,28.73,28.73,42600.0
2008-08-29 15:00:00,28.74,28.75,28.7,28.7,49200.0,28.74,28.75,28.7,28.7,49200.0
2008-08-29 15:30:00,28.72,28.79,28.63,28.66,88800.0,28.72,28.79,28.63,28.66,88800.0
2008-09-02 09:30:00,28.83,29.3,28.8,29.25,120000.0,28.83,29.3,28.8,29.25,120000.0
2008-09-02 10:00:00,29.25,29.27,29.16,29.19,72800.0,29.25,29.27,29.16,29.19,72800.0
2008-09-02 10:30:00,29.18,29.25,29.14,29.23,77000.0,29.18,29.25,29.14,29.23,77000.0
2008-09-02 11:00:00,29.23,29.25,29.18,29.19,67000.0,29.23,29.25,29.18,29.19,67000.0
2008-09-02 11:30:00,29.18,29.26,29.18,29.24,66000.0,29.18,29.26,29.18,29.24,66000.0
2008-09-02 12:00:00,29.21,29.26,29.18,29.18,68000.0,29.21,29.26,29.18,29.18,68000.0
2008-09-02 12:30:00,29.18,29.18,29.09,29.14,83600.0,29.18,29.18,29.09,29.14,83600.0
2008-09-02 13:00:00,29.11,29.16,29.1,29.11,43400.0,29.11,29.16,29.1,29.11,43400.0
2008-09-02 13:30:00,29.1,29.16,29.0,29.03,37600.0,29.1,29.16,29.0,29.03,37600.0
2008-09-02 14:00:00,29.04,29.05,28.96,29.03,52800.0,29.04,29.05,28.96,29.03,52800.0
2008-09-02 14:30:00,29.03,29.08,28.92,28.97,178200.0,29.03,29.08,28.92,28.97,178200.0
2008-09-02 15:00:00,28.96,28.98,28.89,28.98,50600.0,28.96,28.98,28.89,28.98,50600.0
2008-09-02 15:30:00,28.97,29.04,28.96,28.98,105400.0,28.97,29.04,28.96,28.98,105400.0
2008-09-03 09:30:00,28.89,29.02,28.73,28.75,53200.0,28.89,29.02,28.73,28.75,53200.0
2008-09-03 10:00:00,28.77,28.9,28.76,28.79,82800.0,28.77,28.9,28.76,28.79,82800.0
2008-09-03 10:30:00,28.77,28.89,28.73,28.74,57200.0,28.77,28.89,28.73,28.74,57200.0
2008-09-03 11:00:00,28.74,28.83,28.73,28.76,57200.0,28.74,28.83,28.73,28.76,57200.0
2008-09-03 11:30:00,28.76,28.77,28.65,28.66,38000.0,28.76,28.77,28.65,28.66,38000.0
2008-09-03 12:00:00,28.66,28.66,28.55,28.63,54400.0,28.66,28.66,28.55,28.63,54400.0
2008-09-03 12:30:00,28.63,28.63,28.56,28.56,35200.0,28.63,28.63,28.56,28.56,35200.0
2008-09-03 13:00:00,28.56,28.64,28.55,28.59,36800.0,28.56,28.64,28.55,28.59,36800.0
2008-09-03 13:30:00,28.59,28.67,28.56,28.67,23000.0,28.59,28.67,28.56,28.67,23000.0
2008-09-03 14:00:00,28.67,28.74,28.59,28.68,104600.0,28.67,28.74,28.59,28.68,104600.0
2008-09-03 14:30:00,28.67,28.79,28.66,28.74,50200.0,28.67,28.79,28.66,28.74,50200.0
2008-09-03 15:00:00,28.74,28.9,28.74,28.81,84600.0,28.74,28.9,28.74,28.81,84600.0
2008-09-03 15:30:00,28.8,28.91,28.75,28.81,116600.0,28.8,28.91,28.75,28.81,116600.0
2008-09-04 09:30:00,28.68,28.68,28.38,28.55,43200.0,28.68,28.68,28.38,28.55,43200.0
2008-09-04 10:00:00,28.57,28.72,28.56,28.72,46000.0,28.57,28.72,28.56,28.72,46000.0
2008-09-04 10:30:00,28.7,28.7,28.39,28.51,64800.0,28.7,28.7,28.39,28.51,64800.0
2008-09-04 11:00:00,28.5,28.5,28.29,28.39,81000.0,28.5,28.5,28.29,28.39,81000.0
2008-09-04 11:30:00,28.39,28.48,28.39,28.43,59800.0,28.39,28.48,28.39,28.43,59800.0
2008-09-04 12:00:00,28.43,28.55,28.43,28.45,49000.0,28.43,28.55,28.43,28.45,49000.0
2008-09-04 12:30:00,28.45,28.5,28.45,28.49,66200.0,28.45,28.5,28.45,28.49,66200.0
2008-09-04 13:00:00,28.5,28.53,28.41,28.42,50200.0,28.5,28.53,28.41,28.42,50200.0
2008-09-04 13:30:00,28.42,28.42,28.34,28.36,30600.0,28.42,28.42,28.34,28.36,30600.0
2008-09-04 14:00:00,28.36,28.36,28.25,28.31,79600.0,28.36,28.36,28.25,28.31,79600.0
2008-09-04 14:30:00,28.3,28.35,28.25,28.34,56000.0,28.3,28.35,28.25,28.34,56000.0
2008-09-04 15:00:00,28.34,28.38,28.3,28.35,100800.0,28.34,28.38,28.3,28.35,100800.0
2008-09-04 15:30:00,28.35,28.39,28.3,28.34,187200.0,28.35,28.39,28.3,28.34,187200.0
2008-09-05 09:30:00,28.23,28.54,28.05,28.11,78800.0,28.23,28.54,28.05,28.11,78800.0
2008-09-05 10:00:00,28.12,28.15,28.05,28.05,51400.0,28.12,28.15,28.05,28.05,51400.0
2008-09-05 10:30:00,28.05,28.11,28.03,28.05,89800.0,28.05,28.11,28.03,28.05,89800.0
2008-09-05 11:00:00,28.08,28.2,28.03,28.18,75200.0,28.08,28.2,28.03,28.18,75200.0
2008-09-05 11:30:00,28.16,28.25,28.14,28.24,75800.0,28.16,28.25,28.14,28.24,75800.0
2008-09-05 12:00:00,28.23,28.25,28.16,28.2,57200.0,28.23,28.25,28.16,28.2,57200.0
2008-09-05 12:30:00,28.2,28.23,28.14,28.18,40800.0,28.2,28.23,28.14,28.18,40800.0
2008-09-05 13:00:00,28.16,28.18,28.1,28.11,40800.0,28.16,28.18,28.1,28.11,40800.0
2008-09-05 13:30:00,28.11,28.21,28.0,28.06,237400.0,28.11,28.21,28.0,28.06,237400.0
2008-09-05 14:00:00,28.06,28.14,28.03,28.1,64800.0,28.06,28.14,28.03,28.1,64800.0
2008-09-05 14:30:00,28.1,28.27,28.07,28.25,140000.0,28.1,28.27,28.07,28.25,140000.0
2008-09-05 15:00:00,28.25,28.31,28.21,28.31,145600.0,28.25,28.31,28.21,28.31,145600.0
2008-09-05 15:30:00,28.31,28.41,28.3,28.34,158600.0,28.31,28.41,28.3,28.34,158600.0
2008-09-08 09:30:00,28.75,28.91,28.59,28.86,70800.0,28.75,28.91,28.59,28.86,70800.0
2008-09-08 10:00:00,28.86,28.99,28.8,28.95,75800.0,28.86,28.99,28.8,28.95,75800.0
2008-09-08 10:30:00,28.98,29.04,28.7,28.7,59600.0,28.98,29.04,28.7,28.7,59600.0
2008-09-08 11:00:00,28.7,28.88,28.52,28.74,78400.0,28.7,28.88,28.52,28.74,78400.0
2008-09-08 11:30:00,28.73,28.87,28.73,28.86,40000.0,28.73,28.87,28.73,28.86,40000.0
2008-09-08 12:00:00,28.86,28.89,28.75,28.86,35600.0,28.86,28.89,28.75,28.86,35600.0
2008-09-08 12:30:00,28.86,28.92,28.78,28.82,35400.0,28.86,28.92,28.78,28.82,35400.0
2008-09-08 13:00:00,28.82,28.83,28.69,28.71,42800.0,28.82,28.83,28.69,28.71,42800.0
2008-09-08 13:30:00,28.7,28.74,28.63,28.65,86400.0,28.7,28.74,28.63,28.65,86400.0
2008-09-08 14:00:00,28.66,28.75,28.66,28.72,64600.0,28.66,28.75,28.66,28.72,64600.0
2008-09-08 14:30:00,28.74,28.79,28.65,28.68,113000.0,28.74,28.79,28.65,28.68,113000.0
2008-09-08 15:00:00,28.68,28.83,28.61,28.81,53600.0,28.68,28.83,28.61,28.81,53600.0
2008-09-08 15:30:00,28.81,28.97,28.8,28.95,126000.0,28.81,28.97,28.8,28.95,126000.0
2008-09-09 09:30:00,29.18,29.44,29.03,29.36,114000.0,29.18,29.44,29.03,29.36,114000.0
2008-09-09 10:00:00,29.36,29.46,29.25,29.32,99800.0,29.36,29.46,29.25,29.32,99800.0
2008-09-09 10:30:00,29.34,29.34,29.12,29.12,96400.0,29.34,29.34,29.12,29.12,96400.0
2008-09-09 11:00:00,29.14,29.18,29.08,29.1,35200.0,29.14,29.18,29.08,29.1,35200.0
2008-09-09 11:30:00,29.11,29.11,28.95,28.95,118400.0,29.11,29.11,28.95,28.95,118400.0
2008-09-09 12:00:00,28.95,28.95,28.8,28.91,61600.0,28.95,28.95,28.8,28.91,61600.0
2008-09-09 12:30:00,28.93,28.98,28.84,28.85,71000.0,28.93,28.98,28.84,28.85,71000.0
2008-09-09 13:00:00,28.84,28.88,28.75,28.76,70600.0,28.84,28.88,28.75,28.76,70600.0
2008-09-09 13:30:00,28.75,28.76,28.6,28.61,158600.0,28.75,28.76,28.6,28.61,158600.0
2008-09-09 14:00:00,28.61,28.64,28.55,28.61,141600.0,28.61,28.64,28.55,28.61,141600.0
2008-09-09 14:30:00,28.61,28.61,28.5,28.55,166200.0,28.61,28.61,28.5,28.55,166200.0
2008-09-09 15:00:00,28.56,28.6,28.5,28.58,149400.0,28.56,28.6,28.5,28.58,149400.0
2008-09-09 15:30:00,28.57,28.64,28.55,28.6,446600.0,28.57,28.64,28.55,28.6,446600.0
2008-09-10 09:30:00,28.64,28.68,28.46,28.66,96200.0,28.64,28.68,28.46,28.66,96200.0
2008-09-10 10:00:00,28.68,28.74,28.58,28.61,83600.0,28.68,28.74,28.58,28.61,83600.0
2008-09-10 10:30:00,28.61,28.65,28.58,28.63,55200.0,28.61,28.65,28.58,28.63,55200.0
2008-09-10 11:00:00,28.64,28.64,28.5,28.58,53800.0,28.64,28.64,28.5,28.58,53800.0
2008-09-10 11:30:00,28.58,28.73,28.56,28.57,55800.0,28.58,28.73,28.56,28.57,55800.0
2008-09-10 12:00:00,28.59,28.59,28.45,28.45,35000.0,28.59,28.59,28.45,28.45,35000.0
2008-09-10 12:30:00,28.45,28.51,28.38,28.41,57000.0,28.45,28.51,28.38,28.41,57000.0
2008-09-10 13:00:00,28.4,28.41,28.3,28.33,92600.0,28.4,28.41,28.3,28.33,92600.0
2008-09-10 13:30:00,28.31,28.36,28.28,28.3,54800.0,28.31,28.36,28.28,28.3,54800.0
2008-09-10 14:00:00,28.33,28.36,28.29,28.36,55600.0,28.33,28.36,28.29,28.36,55600.0
2008-09-10 14:30:00,28.36,28.43,28.34,28.36,60800.0,28.36,28.43,28.34,28.36,60800.0
2008-09-10 15:00:00,28.36,28.45,28.33,28.36,106800.0,28.36,28.45,28.33,28.36,106800.0
2008-09-10 15:30:00,28.36,28.37,28.25,28.32,240400.0,28.36,28.37,28.25,28.32,240400.0
2008-09-11 09:30:00,28.14,28.36,27.98,28.36,86200.0,28.14,28.36,27.98,28.36,86200.0
2008-09-11 10:00:00,28.37,28.59,28.36,28.54,134000.0,28.37,28.59,28.36,28.54,134000.0
2008-09-11 10:30:00,28.54,28.72,28.5,28.65,135000.0,28.54,28.72,28.5,28.65,135000.0
2008-09-11 11:00:00,28.66,28.75,28.57,28.6,126400.0,28.66,28.75,28.57,28.6,126400.0
2008-09-11 11:30:00,28.62,28.7,28.54,28.61,86600.0,28.62,28.7,28.54,28.61,86600.0
2008-09-11 12:00:00,28.6,28.73,28.6,28.68,61600.0,28.6,28.73,28.6,28.68,61600.0
2008-09-11 12:30:00,28.67,28.81,28.65,28.79,65400.0,28.67,28.81,28.65,28.79,65400.0
2008-09-11 13:00:00,28.8,28.8,28.7,28.8,64400.0,28.8,28.8,28.7,28.8,64400.0
2008-09-11 13:30:00,28.8,28.82,28.69,28.8,79600.0,28.8,28.82,28.69,28.8,79600.0
2008-09-11 14:00:00,28.81,28.89,28.79,28.8,65200.0,28.81,28.89,28.79,28.8,65200.0
2008-09-11 14:30:00,28.82,28.86,28.75,28.82,98800.0,28.82,28.86,28.75,28.82,98800.0
2008-09-11 15:00:00,28.83,28.9,28.79,28.82,86200.0,28.83,28.9,28.79,28.82,86200.0
2008-09-11 15:30:00,28.83,29.04,28.78,29.0,184600.0,28.83,29.04,28.78,29.0,184600.0
2008-09-12 09:30:00,28.78,28.84,28.58,28.68,60200.0,28.78,28.84,28.58,28.68,60200.0
2008-09-12 10:00:00,28.68,28.75,28.6,28.71,89000.0,28.68,28.75,28.6,28.71,89000.0
2008-09-12 10:30:00,28.72,28.79,28.69,28.78,44800.0,28.72,28.79,28.69,28.78,44800.0
2008-09-12 11:00:00,28.79,28.98,28.75,28.97,51800.0,28.79,28.98,28.75,28.97,51800.0
2008-09-12 11:30:00,28.97,29.08,28.89,29.08,49600.0,28.97,29.08,28.89,29.08,49600.0
2008-09-12 12:00:00,29.07,29.1,29.0,29.06,34800.0,29.07,29.1,29.0,29.06,34800.0
2008-09-12 12:30:00,29.06,29.07,28.86,28.86,29800.0,29.06,29.07,28.86,28.86,29800.0
2008-09-12 13:00:00,28.87,28.95,28.81,28.94,51200.0,28.87,28.95,28.81,28.94,51200.0
2008-09-12 13:30:00,28.93,28.95,28.83,28.93,36200.0,28.93,28.95,28.83,28.93,36200.0
2008-09-12 14:00:00,28.93,29.0,28.84,28.96,74800.0,28.93,29.0,28.84,28.96,74800.0
2008-09-12 14:30:00,28.96,29.15,28.95,29.12,96200.0,28.96,29.15,28.95,29.12,96200.0
2008-09-12 15:00:00,29.12,29.27,29.08,29.27,226800.0,29.12,29.27,29.08,29.27,226800.0
2008-09-12 15:30:00,29.26,29.34,29.18,29.33,328800.0,29.26,29.34,29.18,29.33,328800.0
2008-09-15 09:30:00,28.9,29.11,28.7,28.88,97200.0,28.9,29.11,28.7,28.88,97200.0
2008-09-15 10:00:00,28.88,29.06,28.83,28.93,127400.0,28.88,29.06,28.83,28.93,127400.0
2008-09-15 10:30:00,28.93,29.09,28.92,28.93,80600.0,28.93,29.09,28.92,28.93,80600.0
2008-09-15 11:00:00,28.91,28.92,28.75,28.78,85400.0,28.91,28.92,28.75,28.78,85400.0
2008-09-15 11:30:00,28.78,28.84,28.75,28.78,108200.0,28.78,28.84,28.75,28.78,108200.0
2008-09-15 12:00:00,28.78,28.9,28.75,28.8,109600.0,28.78,28.9,28.75,28.8,109600.0
2008-09-15 12:30:00,28.8,28.81,28.75,28.76,75400.0,28.8,28.81,28.75,28.76,75400.0
2008-09-15 13:00:00,28.78,28.82,28.75,28.81,62400.0,28.78,28.82,28.75,28.81,62400.0
2008-09-15 13:30:00,28.8,28.88,28.74,28.84,91400.0,28.8,28.88,28.74,28.84,91400.0
2008-09-15 14:00:00,28.81,28.97,28.74,28.76,83800.0,28.81,28.97,28.74,28.76,83800.0
2008-09-15 14:30:00,28.76,28.85,28.72,28.83,80000.0,28.76,28.85,28.72,28.83,80000.0
2008-09-15 15:00:00,28.82,28.99,28.74,28.9,179400.0,28.82,28.99,28.74,28.9,179400.0
2008-09-15 15:30:00,28.88,29.0,28.73,28.85,272600.0,28.88,29.0,28.73,28.85,272600.0
2008-09-16 09:30:00,28.41,28.85,28.36,28.36,372200.0,28.41,28.85,28.36,28.36,372200.0
2008-09-16 10:00:00,28.38,28.43,28.18,28.32,97200.0,28.38,28.43,28.18,28.32,97200.0
2008-09-16 10:30:00,28.31,28.39,28.12,28.2,154200.0,28.31,28.39,28.12,28.2,154200.0
2008-09-16 11:00:00,28.2,28.38,28.06,28.08,119400.0,28.2,28.38,28.06,28.08,119400.0
2008-09-16 11:30:00,28.05,28.18,27.93,28.08,213000.0,28.05,28.18,27.93,28.08,213000.0
2008-09-16 12:00:00,28.05,28.16,27.96,28.08,332000.0,28.05,28.16,27.96,28.08,332000.0
2008-09-16 12:30:00,28.06,28.15,28.04,28.14,203800.0,28.06,28.15,28.04,28.14,203800.0
2008-09-16 13:00:00,28.14,28.43,28.13,28.33,80000.0,28.14,28.43,28.13,28.33,80000.0
2008-09-16 13:30:00,28.34,28.34,28.13,28.18,181600.0,28.34,28.34,28.13,28.18,181600.0
2008-09-16 14:00:00,28.17,28.36,28.08,28.3,196400.0,28.17,28.36,28.08,28.3,196400.0
2008-09-16 14:30:00,28.29,28.69,28.13,28.55,232200.0,28.29,28.69,28.13,28.55,232200.0
2008-09-16 15:00:00,28.55,28.63,28.33,28.36,136200.0,28.55,28.63,28.33,28.36,136200.0
2008-09-16 15:30:00,28.36,28.81,28.36,28.72,345000.0,28.36,28.81,28.36,28.72,345000.0
2008-09-17 09:30:00,28.4,28.73,28.39,28.5,105800.0,28.4,28.73,28.39,28.5,105800.0
2008-09-17 10:00:00,28.5,28.57,28.4,28.42,138800.0,28.5,28.57,28.4,28.42,138800.0
2008-09-17 10:30:00,28.42,28.51,28.42,28.49,144800.0,28.42,28.51,28.42,28.49,144800.0
2008-09-17 11:00:00,28.49,28.54,28.4,28.43,122800.0,28.49,28.54,28.4,28.43,122800.0
2008-09-17 11:30:00,28.43,28.5,28.38,28.4,83200.0,28.43,28.5,28.38,28.4,83200.0
2008-09-17 12:00:00,28.4,28.4,28.0,28.0,152800.0,28.4,28.4,28.0,28.0,152800.0
2008-09-17 12:30:00,28.0,28.08,27.95,27.98,139000.0,28.0,28.08,27.95,27.98,139000.0
2008-09-17 13:00:00,27.97,28.06,27.9,27.92,108000.0,27.97,28.06,27.9,27.92,108000.0
2008-09-17 13:30:00,27.91,27.91,27.78,27.79,99600.0,27.91,27.91,27.78,27.79,99600.0
2008-09-17 14:00:00,27.78,27.83,27.63,27.74,122000.0,27.78,27.83,27.63,27.74,122000.0
2008-09-17 14:30:00,27.75,28.02,27.67,27.84,177600.0,27.75,28.02,27.67,27.84,177600.0
2008-09-17 15:00:00,27.83,27.97,27.75,27.85,125800.0,27.83,27.97,27.75,27.85,125800.0
2008-09-17 15:30:00,27.86,27.86,27.57,27.59,258800.0,27.86,27.86,27.57,27.59,258800.0
2008-09-18 09:30:00,27.77,28.36,27.59,28.23,469800.0,27.77,28.36,27.59,28.23,469800.0
2008-09-18 10:00:00,28.21,28.32,28.18,28.29,256800.0,28.21,28.32,28.18,28.29,256800.0
2008-09-18 10:30:00,28.27,28.28,27.99,28.04,186800.0,28.27,28.28,27.99,28.04,186800.0
2008-09-18 11:00:00,28.03,28.11,27.92,27.93,176800.0,28.03,28.11,27.92,27.93,176800.0
2008-09-18 11:30:00,27.93,27.96,27.79,27.93,127200.0,27.93,27.96,27.79,27.93,127200.0
2008-09-18 12:00:00,27.92,27.94,27.79,27.88,119000.0,27.92,27.94,27.79,27.88,119000.0
2008-09-18 12:30:00,27.88,27.88,27.34,27.36,146800.0,27.88,27.88,27.34,27.36,146800.0
2008-09-18 13:00:00,27.4,27.59,27.35,27.54,97200.0,27.4,27.59,27.35,27.54,97200.0
2008-09-18 13:30:00,27.53,27.86,27.53,27.7,93400.0,27.53,27.86,27.53,27.7,93400.0
2008-09-18 14:00:00,27.71,27.77,27.61,27.74,118800.0,27.71,27.77,27.61,27.74,118800.0
2008-09-18 14:30:00,27.73,27.88,27.62,27.83,161400.0,27.73,27.88,27.62,27.83,161400.0
2008-09-18 15:00:00,27.83,28.11,27.76,28.0,369400.0,27.83,28.11,27.76,28.0,369400.0
2008-09-18 15:30:00,28.0,28.07,27.84,27.96,422200.0,28.0,28.07,27.84,27.96,422200.0
2008-09-19 09:30:00,28.25,29.39,28.0,28.72,580000.0,28.25,29.39,28.0,28.72,580000.0
2008-09-19 10:00:00,28.72,28.81,28.36,28.49,139000.0,28.72,28.81,28.36,28.49,139000.0
2008-09-19 10:30:00,28.5,28.66,28.43,28.59,142600.0,28.5,28.66,28.43,28.59,142600.0
2008-09-19 11:00:00,28.58,28.74,28.45,28.5,219000.0,28.58,28.74,28.45,28.5,219000.0
2008-09-19 11:30:00,28.53,28.91,28.49,28.88,121600.0,28.53,28.91,28.49,28.88,121600.0
2008-09-19 12:00:00,28.88,29.03,28.8,28.99,127200.0,28.88,29.03,28.8,28.99,127200.0
2008-09-19 12:30:00,28.98,29.0,28.64,28.73,109600.0,28.98,29.0,28.64,28.73,109600.0
2008-09-19 13:00:00,28.74,28.74,28.59,28.71,89000.0,28.74,28.74,28.59,28.71,89000.0
2008-09-19 13:30:00,28.71,28.72,28.51,28.56,91000.0,28.71,28.72,28.51,28.56,91000.0
2008-09-19 14:00:00,28.57,28.58,28.49,28.57,154400.0,28.57,28.58,28.49,28.57,154400.0
2008-09-19 14:30:00,28.57,28.7,28.53,28.56,210000.0,28.57,28.7,28.53,28.56,210000.0
2008-09-19 15:00:00,28.56,28.68,28.45,28.64,268800.0,28.56,28.68,28.45,28.64,268800.0
2008-09-19 15:30:00,28.65,28.75,28.53,28.6,236000.0,28.65,28.75,28.53,28.6,236000.0
2008-09-22 09:30:00,28.13,28.74,28.13,28.58,65600.0,28.13,28.74,28.13,28.58,65600.0
2008-09-22 10:00:00,28.58,28.72,28.44,28.67,118600.0,28.58,28.72,28.44,28.67,118600.0
2008-09-22 10:30:00,28.67,28.7,28.47,28.68,91400.0,28.67,28.7,28.47,28.68,91400.0
2008-09-22 11:00:00,28.67,28.73,28.64,28.67,129400.0,28.67,28.73,28.64,28.67,129400.0
2008-09-22 11:30:00,28.65,28.72,28.54,28.63,85400.0,28.65,28.72,28.54,28.63,85400.0
2008-09-22 12:00:00,28.62,28.64,28.49,28.5,33200.0,28.62,28.64,28.49,28.5,33200.0
2008-09-22 12:30:00,28.51,28.63,28.51,28.59,91400.0,28.51,28.63,28.51,28.59,91400.0
2008-09-22 13:00:00,28.59,28.62,28.36,28.38,122800.0,28.59,28.62,28.36,28.38,122800.0
2008-09-22 13:30:00,28.38,28.57,28.31,28.53,59800.0,28.38,28.57,28.31,28.53,59800.0
2008-09-22 14:00:00,28.53,28.63,28.45,28.57,139400.0,28.53,28.63,28.45,28.57,139400.0
2008-09-22 14:30:00,28.57,28.63,28.5,28.52,98200.0,28.57,28.63,28.5,28.52,98200.0
2008-09-22 15:00:00,28.52,28.59,28.38,28.42,76200.0,28.52,28.59,28.38,28.42,76200.0
2008-09-22 15:30:00,28.42,28.42,28.22,28.22,136800.0,28.42,28.42,28.22,28.22,136800.0
2008-09-23 09:30:00,28.55,28.77,28.34,28.66,88000.0,28.55,28.77,28.34,28.66,88000.0
2008-09-23 10:00:00,28.65,28.8,28.65,28.77,49600.0,28.65,28.8,28.65,28.77,49600.0
2008-09-23 10:30:00,28.76,28.82,28.57,28.8,123400.0,28.76,28.82,28.57,28.8,123400.0
2008-09-23 11:00:00,28.79,28.88,28.58,28.59,136800.0,28.79,28.88,28.58,28.59,136800.0
2008-09-23 11:30:00,28.6,28.63,28.49,28.51,37200.0,28.6,28.63,28.49,28.51,37200.0
2008-09-23 12:00:00,28.49,28.62,28.43,28.56,37000.0,28.49,28.62,28.43,28.56,37000.0
2008-09-23 12:30:00,28.55,28.56,28.17,28.39,130200.0,28.55,28.56,28.17,28.39,130200.0
2008-09-23 13:00:00,28.39,28.43,28.2,28.26,113600.0,28.39,28.43,28.2,28.26,113600.0
2008-09-23 13:30:00,28.26,28.29,28.12,28.29,75200.0,28.26,28.29,28.12,28.29,75200.0
2008-09-23 14:00:00,28.28,28.33,28.16,28.32,95200.0,28.28,28.33,28.16,28.32,95200.0
2008-09-23 14:30:00,28.33,28.37,28.22,28.23,159800.0,28.33,28.37,28.22,28.23,159800.0
2008-09-23 15:00:00,28.25,28.35,28.19,28.21,132800.0,28.25,28.35,28.19,28.21,132800.0
2008-09-23 15:30:00,28.23,28.25,27.83,28.0,426400.0,28.23,28.25,27.83,28.0,426400.0
2008-09-24 09:30:00,28.09,28.13,27.84,28.04,74800.0,28.09,28.13,27.84,28.04,74800.0
2008-09-24 10:00:00,28.0,28.14,28.0,28.09,117600.0,28.0,28.14,28.0,28.09,117600.0
2008-09-24 10:30:00,28.09,28.11,27.95,27.97,108600.0,28.09,28.11,27.95,27.97,108600.0
2008-09-24 11:00:00,27.97,28.0,27.65,27.67,122000.0,27.97,28.0,27.65,27.67,122000.0
2008-09-24 11:30:00,27.68,27.72,27.45,27.66,105600.0,27.68,27.72,27.45,27.66,105600.0
2008-09-24 12:00:00,27.68,27.7,27.52,27.54,65000.0,27.68,27.7,27.52,27.54,65000.0
2008-09-24 12:30:00,27.56,27.74,27.55,27.73,69200.0,27.56,27.74,27.55,27.73,69200.0
2008-09-24 13:00:00,27.73,27.83,27.71,27.79,81400.0,27.73,27.83,27.71,27.79,81400.0
2008-09-24 13:30:00,27.78,27.88,27.72,27.84,117200.0,27.78,27.88,27.72,27.84,117200.0
2008-09-24 14:00:00,27.84,27.9,27.75,27.84,79800.0,27.84,27.9,27.75,27.84,79800.0
2008-09-24 14:30:00,27.84,28.0,27.7,27.7,90600.0,27.84,28.0,27.7,27.7,90600.0
2008-09-24 15:00:00,27.71,27.75,27.54,27.6,142000.0,27.71,27.75,27.54,27.6,142000.0
2008-09-24 15:30:00,27.6,27.64,27.47,27.57,300600.0,27.6,27.64,27.47,27.57,300600.0
2008-09-25 09:30:00,27.75,27.75,27.01,27.58,277000.0,27.75,27.75,27.01,27.58,277000.0
2008-09-25 10:00:00,27.56,27.61,27.43,27.6,160200.0,27.56,27.61,27.43,27.6,160200.0
2008-09-25 10:30:00,27.6,27.6,27.47,27.48,255200.0,27.6,27.6,27.47,27.48,255200.0
2008-09-25 11:00:00,27.48,27.55,27.43,27.44,185000.0,27.48,27.55,27.43,27.44,185000.0
2008-09-25 11:30:00,27.43,27.51,27.32,27.42,390800.0,27.43,27.51,27.32,27.42,390800.0
2008-09-25 12:00:00,27.42,27.53,27.41,27.47,91400.0,27.42,27.53,27.41,27.47,91400.0
2008-09-25 12:30:00,27.48,27.65,27.47,27.62,162400.0,27.48,27.65,27.47,27.62,162400.0
2008-09-25 13:00:00,27.62,27.88,27.62,27.82,158600.0,27.62,27.88,27.62,27.82,158600.0
2008-09-25 13:30:00,27.86,28.01,27.81,27.91,155000.0,27.86,28.01,27.81,27.91,155000.0
2008-09-25 14:00:00,27.91,28.07,27.87,28.01,134200.0,27.91,28.07,27.87,28.01,134200.0
2008-09-25 14:30:00,28.02,28.14,27.99,28.13,109600.0,28.02,28.14,27.99,28.13,109600.0
2008-09-25 15:00:00,28.13,28.18,28.08,28.12,214600.0,28.13,28.18,28.08,28.12,214600.0
2008-09-25 15:30:00,28.12,28.22,28.06,28.14,347600.0,28.12,28.22,28.06,28.14,347600.0
2008-09-26 09:30:00,27.75,28.27,27.75,28.19,141200.0,27.75,28.27,27.75,28.19,141200.0
2008-09-26 10:00:00,28.2,28.22,28.08,28.15,165600.0,28.2,28.22,28.08,28.15,165600.0
2008-09-26 10:30:00,28.15,28.28,28.1,28.2,176400.0,28.15,28.28,28.1,28.2,176400.0
2008-09-26 11:00:00,28.2,28.24,28.0,28.15,122600.0,28.2,28.24,28.0,28.15,122600.0
2008-09-26 11:30:00,28.14,28.31,28.12,28.21,70600.0,28.14,28.31,28.12,28.21,70600.0
2008-09-26 12:00:00,28.2,28.3,28.18,28.23,82600.0,28.2,28.3,28.18,28.23,82600.0
2008-09-26 12:30:00,28.24,28.38,28.2,28.3,84600.0,28.24,28.38,28.2,28.3,84600.0
2008-09-26 13:00:00,28.3,28.41,28.25,28.27,79000.0,28.3,28.41,28.25,28.27,79000.0
2008-09-26 13:30:00,28.27,28.31,28.15,28.18,171600.0,28.27,28.31,28.15,28.18,171600.0
2008-09-26 14:00:00,28.19,28.29,28.16,28.21,28600.0,28.19,28.29,28.16,28.21,28600.0
2008-09-26 14:30:00,28.21,28.21,28.04,28.06,65400.0,28.21,28.21,28.04,28.06,65400.0
2008-09-26 15:00:00,28.07,28.18,27.98,28.09,154600.0,28.07,28.18,27.98,28.09,154600.0
2008-09-26 15:30:00,28.1,28.23,28.08,28.23,93200.0,28.1,28.23,28.08,28.23,93200.0
2008-09-29 09:30:00,27.88,28.36,27.78,28.24,150600.0,27.88,28.36,27.78,28.24,150600.0
2008-09-29 10:00:00,28.23,28.35,27.99,28.04,221000.0,28.23,28.35,27.99,28.04,221000.0
2008-09-29 10:30:00,28.02,28.08,27.98,28.04,137600.0,28.02,28.08,27.98,28.04,137600.0
2008-09-29 11:00:00,28.05,28.07,27.92,28.04,143200.0,28.05,28.07,27.92,28.04,143200.0
2008-09-29 11:30:00,28.02,28.09,27.93,28.03,109600.0,28.02,28.09,27.93,28.03,109600.0
2008-09-29 12:00:00,28.0,28.05,27.87,27.93,114000.0,28.0,28.05,27.87,27.93,114000.0
2008-09-29 12:30:00,27.93,28.06,27.89,27.98,71000.0,27.93,28.06,27.89,27.98,71000.0
2008-09-29 13:00:00,27.98,28.02,27.8,28.0,70800.0,27.98,28.02,27.8,28.0,70800.0
2008-09-29 13:30:00,27.99,28.0,27.04,27.85,303600.0,27.99,28.0,27.04,27.85,303600.0
2008-09-29 14:00:00,27.86,28.14,27.64,28.0,284800.0,27.86,28.14,27.64,28.0,284800.0
2008-09-29 14:30:00,28.0,28.0,27.71,27.75,228400.0,28.0,28.0,27.71,27.75,228400.0
2008-09-29 15:00:00,27.76,27.86,27.28,27.41,235000.0,27.76,27.86,27.28,27.41,235000.0
2008-09-29 15:30:00,27.37,27.86,27.37,27.7,314800.0,27.37,27.86,27.37,27.7,314800.0
2008-09-30 09:30:00,27.85,27.85,27.36,27.38,362800.0,27.85,27.85,27.36,27.38,362800.0
2008-09-30 10:00:00,27.39,27.5,27.36,27.48,287400.0,27.39,27.5,27.36,27.48,287400.0
2008-09-30 10:30:00,27.48,27.7,27.48,27.5,138200.0,27.48,27.7,27.48,27.5,138200.0
2008-09-30 11:00:00,27.5,27.65,27.38,27.4,282600.0,27.5,27.65,27.38,27.4,282600.0
2008-09-30 11:30:00,27.41,27.79,27.4,27.77,124000.0,27.41,27.79,27.4,27.77,124000.0
2008-09-30 12:00:00,27.78,27.78,27.45,27.46,94400.0,27.78,27.78,27.45,27.46,94400.0
2008-09-30 12:30:00,27.45,27.72,27.44,27.72,120800.0,27.45,27.72,27.44,27.72,120800.0
2008-09-30 13:00:00,27.71,27.96,27.63,27.96,96000.0,27.71,27.96,27.63,27.96,96000.0
2008-09-30 13:30:00,27.95,27.98,27.72,27.75,83600.0,27.95,27.98,27.72,27.75,83600.0
2008-09-30 14:00:00,27.75,27.99,27.74,27.98,99600.0,27.75,27.99,27.74,27.98,99600.0
2008-09-30 14:30:00,28.0,28.27,27.97,28.24,132200.0,28.0,28.27,27.97,28.24,132200.0
2008-09-30 15:00:00,28.25,28.47,28.23,28.45,183200.0,28.25,28.47,28.23,28.45,183200.0
2008-09-30 15:30:00,28.45,28.55,28.37,28.53,429600.0,28.45,28.55,28.37,28.53,429600.0
2008-10-01 09:30:00,28.34,28.71,28.3,28.49,86000.0,28.34,28.71,28.3,28.49,86000.0
2008-10-01 10:00:00,28.48,28.48,28.11,28.16,97600.0,28.48,28.48,28.11,28.16,97600.0
2008-10-01 10:30:00,28.15,28.18,27.98,28.02,114600.0,28.15,28.18,27.98,28.02,114600.0
2008-10-01 11:00:00,28.0,28.05,27.82,27.87,97000.0,28.0,28.05,27.82,27.87,97000.0
2008-10-01 11:30:00,27.87,27.93,27.78,27.78,66800.0,27.87,27.93,27.78,27.78,66800.0
2008-10-01 12:00:00,27.79,27.81,27.7,27.78,67000.0,27.79,27.81,27.7,27.78,67000.0
2008-10-01 12:30:00,27.79,28.11,27.79,28.08,134400.0,27.79,28.11,27.79,28.08,134400.0
2008-10-01 13:00:00,28.08,28.08,27.9,27.91,38400.0,28.08,28.08,27.9,27.91,38400.0
2008-10-01 13:30:00,27.91,28.07,27.79,27.81,122200.0,27.91,28.07,27.79,27.81,122200.0
2008-10-01 14:00:00,27.8,27.86,27.65,27.72,110600.0,27.8,27.86,27.65,27.72,110600.0
2008-10-01 14:30:00,27.71,27.8,27.59,27.61,169000.0,27.71,27.8,27.59,27.61,169000.0
2008-10-01 15:00:00,27.63,27.83,27.51,27.54,223600.0,27.63,27.83,27.51,27.54,223600.0
2008-10-01 15:30:00,27.54,27.69,27.47,27.57,320800.0,27.54,27.69,27.47,27.57,320800.0
2008-10-02 09:30:00,27.63,27.84,27.5,27.55,80800.0,27.63,27.84,27.5,27.55,80800.0
2008-10-02 10:00:00,27.54,27.56,27.46,27.5,111000.0,27.54,27.56,27.46,27.5,111000.0
2008-10-02 10:30:00,27.5,27.59,27.48,27.48,97800.0,27.5,27.59,27.48,27.48,97800.0
2008-10-02 11:00:00,27.48,27.5,27.19,27.19,202400.0,27.48,27.5,27.19,27.19,202400.0
2008-10-02 11:30:00,27.2,27.2,27.0,27.07,96200.0,27.2,27.2,27.0,27.07,96200.0
2008-10-02 12:00:00,27.06,27.18,27.01,27.17,128800.0,27.06,27.18,27.01,27.17,128800.0
2008-10-02 12:30:00,27.18,27.18,27.03,27.1,52600.0,27.18,27.18,27.03,27.1,52600.0
2008-10-02 13:00:00,27.1,27.17,26.98,27.09,182400.0,27.1,27.17,26.98,27.09,182400.0
2008-10-02 13:30:00,27.13,27.22,27.0,27.21,132800.0,27.13,27.22,27.0,27.21,132800.0
2008-10-02 14:00:00,27.21,27.28,27.03,27.03,79800.0,27.21,27.28,27.03,27.03,79800.0
2008-10-02 14:30:00,27.03,27.11,26.96,27.02,98800.0,27.03,27.11,26.96,27.02,98800.0
2008-10-02 15:00:00,27.03,27.14,26.98,27.11,256800.0,27.03,27.14,26.98,27.11,256800.0
2008-10-02 15:30:00,27.09,27.23,26.97,26.99,245800.0,27.09,27.23,26.97,26.99,245800.0
2008-10-03 09:30:00,27.17,27.34,27.07,27.3,69800.0,27.17,27.34,27.07,27.3,69800.0
2008-10-03 10:00:00,27.31,27.5,27.28,27.45,123000.0,27.31,27.5,27.28,27.45,123000.0
2008-10-03 10:30:00,27.45,27.47,27.3,27.42,77400.0,27.45,27.47,27.3,27.42,77400.0
2008-10-03 11:00:00,27.42,27.55,27.28,27.3,52600.0,27.42,27.55,27.28,27.3,52600.0
2008-10-03 11:30:00,27.28,27.33,27.18,27.24,54600.0,27.28,27.33,27.18,27.24,54600.0
2008-10-03 12:00:00,27.23,27.29,27.03,27.18,50400.0,27.23,27.29,27.03,27.18,50400.0
2008-10-03 12:30:00,27.18,27.4,27.17,27.4,56800.0,27.18,27.4,27.17,27.4,56800.0
2008-10-03 13:00:00,27.39,27.46,27.13,27.37,117600.0,27.39,27.46,27.13,27.37,117600.0
2008-10-03 13:30:00,27.36,27.42,26.94,26.97,87600.0,27.36,27.42,26.94,26.97,87600.0
2008-10-03 14:00:00,26.99,27.0,26.64,26.81,118800.0,26.99,27.0,26.64,26.81,118800.0
2008-10-03 14:30:00,26.81,27.04,26.73,27.02,119200.0,26.81,27.04,26.73,27.02,119200.0
2008-10-03 15:00:00,27.02,27.08,26.9,26.95,135600.0,27.02,27.08,26.9,26.95,135600.0
2008-10-03 15:30:00,26.95,27.01,26.71,26.78,249000.0,26.95,27.01,26.71,26.78,249000.0
2008-10-06 09:30:00,26.45,26.57,25.75,25.75,248800.0,26.45,26.57,25.75,25.75,248800.0
2008-10-06 10:00:00,25.75,25.81,25.28,25.41,522200.0,25.75,25.81,25.28,25.41,522200.0
2008-10-06 10:30:00,25.38,25.4,24.98,25.16,234600.0,25.38,25.4,24.98,25.16,234600.0
2008-10-06 11:00:00,25.16,25.82,25.11,25.73,611600.0,25.16,25.82,25.11,25.73,611600.0
2008-10-06 11:30:00,25.74,25.79,25.63,25.65,267600.0,25.74,25.79,25.63,25.65,267600.0
2008-10-06 12:00:00,25.65,25.71,25.41,25.57,196000.0,25.65,25.71,25.41,25.57,196000.0
2008-10-06 12:30:00,25.56,25.63,25.38,25.48,147000.0,25.56,25.63,25.38,25.48,147000.0
2008-10-06 13:00:00,25.46,25.57,25.38,25.5,202200.0,25.46,25.57,25.38,25.5,202200.0
2008-10-06 13:30:00,25.51,25.53,25.4,25.48,277800.0,25.51,25.53,25.4,25.48,277800.0
2008-10-06 14:00:00,25.47,25.52,25.27,25.32,361600.0,25.47,25.52,25.27,25.32,361600.0
2008-10-06 14:30:00,25.29,25.35,25.15,25.28,465600.0,25.29,25.35,25.15,25.28,465600.0
2008-10-06 15:00:00,25.3,25.53,25.22,25.5,774600.0,25.3,25.53,25.22,25.5,774600.0
2008-10-06 15:30:00,25.51,25.59,24.24,24.61,1145400.0,25.51,25.59,24.24,24.61,1145400.0
2008-10-07 09:30:00,24.59,25.14,24.59,25.09,439000.0,24.59,25.14,24.59,25.09,439000.0
2008-10-07 10:00:00,25.09,25.49,24.95,25.06,560000.0,25.09,25.49,24.95,25.06,560000.0
2008-10-07 10:30:00,25.06,25.17,25.01,25.08,199600.0,25.06,25.17,25.01,25.08,199600.0
2008-10-07 11:00:00,25.08,25.23,25.07,25.22,196000.0,25.08,25.23,25.07,25.22,196000.0
2008-10-07 11:30:00,25.23,25.24,25.17,25.21,153400.0,25.23,25.24,25.17,25.21,153400.0
2008-10-07 12:00:00,25.2,25.21,25.0,25.06,163800.0,25.2,25.21,25.0,25.06,163800.0
2008-10-07 12:30:00,25.1,25.14,24.88,24.92,209600.0,25.1,25.14,24.88,24.92,209600.0
2008-10-07 13:00:00,24.89,25.09,24.88,25.07,169200.0,24.89,25.09,24.88,25.07,169200.0
2008-10-07 13:30:00,25.05,25.07,24.93,24.98,524000.0,25.05,25.07,24.93,24.98,524000.0
2008-10-07 14:00:00,24.98,25.03,24.91,24.97,353200.0,24.98,25.03,24.91,24.97,353200.0
2008-10-07 14:30:00,24.96,25.02,24.82,24.93,307600.0,24.96,25.02,24.82,24.93,307600.0
2008-10-07 15:00:00,24.93,24.95,24.78,24.88,510400.0,24.93,24.95,24.78,24.88,510400.0
2008-10-07 15:30:00,24.88,25.06,24.83,24.97,708600.0,24.88,25.06,24.83,24.97,708600.0
2008-10-08 09:30:00,24.5,25.73,24.03,25.42,203200.0,24.5,25.73,24.03,25.42,203200.0
2008-10-08 10:00:00,25.44,25.53,25.31,25.42,295200.0,25.44,25.53,25.31,25.42,295200.0
2008-10-08 10:30:00,25.48,25.64,25.38,25.48,337800.0,25.48,25.64,25.38,25.48,337800.0
2008-10-08 11:00:00,25.48,25.52,25.31,25.31,260200.0,25.48,25.52,25.31,25.31,260200.0
2008-10-08 11:30:00,25.32,25.38,25.11,25.32,268600.0,25.32,25.38,25.11,25.32,268600.0
2008-10-08 12:00:00,25.28,25.29,24.96,25.07,166600.0,25.28,25.29,24.96,25.07,166600.0
2008-10-08 12:30:00,25.08,25.28,25.05,25.09,165400.0,25.08,25.28,25.05,25.09,165400.0
2008-10-08 13:00:00,25.1,25.5,25.08,25.18,176800.0,25.1,25.5,25.08,25.18,176800.0
2008-10-08 13:30:00,25.18,25.47,25.11,25.41,126000.0,25.18,25.47,25.11,25.41,126000.0
2008-10-08 14:00:00,25.39,25.53,25.31,25.41,193600.0,25.39,25.53,25.31,25.41,193600.0
2008-10-08 14:30:00,25.43,25.55,25.25,25.47,208000.0,25.43,25.55,25.25,25.47,208000.0
2008-10-08 15:00:00,25.46,25.9,25.4,25.85,274200.0,25.46,25.9,25.4,25.85,274200.0
2008-10-08 15:30:00,25.86,26.0,25.36,25.36,461600.0,25.86,26.0,25.36,25.36,461600.0
2008-10-09 09:30:00,25.33,25.41,24.93,25.36,226800.0,25.33,25.41,24.93,25.36,226800.0
2008-10-09 10:00:00,25.35,25.35,25.09,25.16,232600.0,25.35,25.35,25.09,25.16,232600.0
2008-10-09 10:30:00,25.17,25.26,25.0,25.07,202400.0,25.17,25.26,25.0,25.07,202400.0
2008-10-09 11:00:00,25.05,25.14,24.71,25.08,232000.0,25.05,25.14,24.71,25.08,232000.0
2008-10-09 11:30:00,25.1,25.28,25.06,25.16,165000.0,25.1,25.28,25.06,25.16,165000.0
2008-10-09 12:00:00,25.17,25.19,25.02,25.02,136600.0,25.17,25.19,25.02,25.02,136600.0
2008-10-09 12:30:00,25.03,25.08,24.9,24.93,112000.0,25.03,25.08,24.9,24.93,112000.0
2008-10-09 13:00:00,24.97,25.16,24.89,25.08,140600.0,24.97,25.16,24.89,25.08,140600.0
2008-10-09 13:30:00,25.08,25.18,24.99,25.15,143000.0,25.08,25.18,24.99,25.15,143000.0
2008-10-09 14:00:00,25.16,25.22,24.83,24.9,117600.0,25.16,25.22,24.83,24.9,117600.0
2008-10-09 14:30:00,24.91,25.01,24.71,24.71,323000.0,24.91,25.01,24.71,24.71,323000.0
2008-10-09 15:00:00,24.73,24.76,24.45,24.55,379200.0,24.73,24.76,24.45,24.55,379200.0
2008-10-09 15:30:00,24.56,24.66,23.8,24.35,863400.0,24.56,24.66,23.8,24.35,863400.0
2008-10-10 09:30:00,23.4,23.49,21.46,23.21,480000.0,23.4,23.49,21.46,23.21,480000.0
2008-10-10 10:00:00,23.2,23.67,23.03,23.04,455200.0,23.2,23.67,23.03,23.04,455200.0
2008-10-10 10:30:00,23.04,23.05,22.46,22.57,608600.0,23.04,23.05,22.46,22.57,608600.0
2008-10-10 11:00:00,22.57,22.66,21.66,21.75,573000.0,22.57,22.66,21.66,21.75,573000.0
2008-10-10 11:30:00,21.75,21.9,21.28,21.55,518800.0,21.75,21.9,21.28,21.55,518800.0
2008-10-10 12:00:00,21.57,22.53,21.54,22.46,611200.0,21.57,22.53,21.54,22.46,611200.0
2008-10-10 12:30:00,22.46,22.96,22.43,22.5,316800.0,22.46,22.96,22.43,22.5,316800.0
2008-10-10 13:00:00,22.48,22.68,22.4,22.62,271600.0,22.48,22.68,22.4,22.62,271600.0
2008-10-10 13:30:00,22.61,22.65,22.43,22.61,287800.0,22.61,22.65,22.43,22.61,287800.0
2008-10-10 14:00:00,22.64,22.9,22.54,22.68,291400.0,22.64,22.9,22.54,22.68,291400.0
2008-10-10 14:30:00,22.69,22.82,22.61,22.77,386200.0,22.69,22.82,22.61,22.77,386200.0
2008-10-10 15:00:00,22.75,23.99,22.73,23.84,778800.0,22.75,23.99,22.73,23.84,778800.0
2008-10-10 15:30:00,23.84,24.68,23.43,23.64,1023800.0,23.84,24.68,23.43,23.64,1023800.0
2008-10-13 09:30:00,22.88,24.18,21.38,23.9,418800.0,22.88,24.18,21.38,23.9,418800.0
2008-10-13 10:00:00,23.89,24.03,23.68,23.93,258400.0,23.89,24.03,23.68,23.93,258400.0
2008-10-13 10:30:00,23.94,24.05,23.93,23.98,201000.0,23.94,24.05,23.93,23.98,201000.0
2008-10-13 11:00:00,23.96,24.25,23.96,24.21,160800.0,23.96,24.25,23.96,24.21,160800.0
2008-10-13 11:30:00,24.21,24.63,24.21,24.63,235600.0,24.21,24.63,24.21,24.63,235600.0
2008-10-13 12:00:00,24.61,24.97,24.61,24.92,180600.0,24.61,24.97,24.61,24.92,180600.0
2008-10-13 12:30:00,24.92,24.99,24.7,24.72,80600.0,24.92,24.99,24.7,24.72,80600.0
2008-10-13 13:00:00,24.73,24.75,24.61,24.63,76200.0,24.73,24.75,24.61,24.63,76200.0
2008-10-13 13:30:00,24.64,24.68,24.48,24.49,174800.0,24.64,24.68,24.48,24.49,174800.0
2008-10-13 14:00:00,24.5,24.66,24.39,24.42,167800.0,24.5,24.66,24.39,24.42,167800.0
2008-10-13 14:30:00,24.42,24.8,24.38,24.76,164600.0,24.42,24.8,24.38,24.76,164600.0
2008-10-13 15:00:00,24.77,24.88,24.75,24.82,216600.0,24.77,24.88,24.75,24.82,216600.0
2008-10-13 15:30:00,24.82,25.33,24.79,25.28,412600.0,24.82,25.33,24.79,25.28,412600.0
2008-10-14 09:30:00,26.0,27.72,25.63,26.1,255800.0,26.0,27.72,25.63,26.1,255800.0
2008-10-14 10:00:00,26.1,26.36,25.75,25.87,206400.0,26.1,26.36,25.75,25.87,206400.0
2008-10-14 10:30:00,25.88,25.97,25.7,25.89,229800.0,25.88,25.97,25.7,25.89,229800.0
2008-10-14 11:00:00,25.86,25.93,25.56,25.9,155600.0,25.86,25.93,25.56,25.9,155600.0
2008-10-14 11:30:00,25.86,26.12,25.79,26.08,164200.0,25.86,26.12,25.79,26.08,164200.0
2008-10-14 12:00:00,26.05,26.13,25.82,26.11,164200.0,26.05,26.13,25.82,26.11,164200.0
2008-10-14 12:30:00,26.11,26.28,26.07,26.15,153400.0,26.11,26.28,26.07,26.15,153400.0
2008-10-14 13:00:00,26.15,26.25,26.09,26.17,134200.0,26.15,26.25,26.09,26.17,134200.0
2008-10-14 13:30:00,26.13,26.26,25.8,25.93,79000.0,26.13,26.26,25.8,25.93,79000.0
2008-10-14 14:00:00,25.93,26.03,25.46,25.57,178000.0,25.93,26.03,25.46,25.57,178000.0
2008-10-14 14:30:00,25.57,25.65,25.2,25.33,183800.0,25.57,25.65,25.2,25.33,183800.0
2008-10-14 15:00:00,25.32,25.7,25.29,25.68,172600.0,25.32,25.7,25.29,25.68,172600.0
2008-10-14 15:30:00,25.68,25.9,25.58,25.68,247800.0,25.68,25.9,25.58,25.68,247800.0
2008-10-15 09:30:00,25.49,25.49,24.97,25.43,104400.0,25.49,25.49,24.97,25.43,104400.0
2008-10-15 10:00:00,25.46,25.55,25.19,25.3,139800.0,25.46,25.55,25.19,25.3,139800.0
2008-10-15 10:30:00,25.31,25.65,25.11,25.14,119800.0,25.31,25.65,25.11,25.14,119800.0
2008-10-15 11:00:00,25.15,25.36,25.13,25.22,74400.0,25.15,25.36,25.13,25.22,74400.0
2008-10-15 11:30:00,25.2,25.34,25.1,25.18,51000.0,25.2,25.34,25.1,25.18,51000.0
2008-10-15 12:00:00,25.17,25.36,25.17,25.26,65600.0,25.17,25.36,25.17,25.26,65600.0
2008-10-15 12:30:00,25.28,25.38,25.17,25.18,65200.0,25.28,25.38,25.17,25.18,65200.0
2008-10-15 13:00:00,25.17,25.17,24.83,24.93,96200.0,25.17,25.17,24.83,24.93,96200.0
2008-10-15 13:30:00,24.92,24.96,24.5,24.56,114200.0,24.92,24.96,24.5,24.56,114200.0
2008-10-15 14:00:00,24.55,24.8,24.5,24.78,181600.0,24.55,24.8,24.5,24.78,181600.0
2008-10-15 14:30:00,24.77,25.04,24.77,24.83,588200.0,24.77,25.04,24.77,24.83,588200.0
2008-10-15 15:00:00,24.88,25.03,24.75,24.83,253600.0,24.88,25.03,24.75,24.83,253600.0
2008-10-15 15:30:00,24.85,24.97,24.43,24.58,518200.0,24.85,24.97,24.43,24.58,518200.0
2008-10-16 09:30:00,24.56,24.75,24.28,24.68,209600.0,24.56,24.75,24.28,24.68,209600.0
2008-10-16 10:00:00,24.68,24.7,23.9,23.91,194200.0,24.68,24.7,23.9,23.91,194200.0
2008-10-16 10:30:00,23.89,24.03,23.69,23.79,98000.0,23.89,24.03,23.69,23.79,98000.0
2008-10-16 11:00:00,23.81,23.86,23.29,23.7,176600.0,23.81,23.86,23.29,23.7,176600.0
2008-10-16 11:30:00,23.66,23.91,23.57,23.64,141800.0,23.66,23.91,23.57,23.64,141800.0
2008-10-16 12:00:00,23.62,24.32,23.49,24.1,149800.0,23.62,24.32,23.49,24.1,149800.0
2008-10-16 12:30:00,24.09,24.11,23.76,23.86,176800.0,24.09,24.11,23.76,23.86,176800.0
2008-10-16 13:00:00,23.8,23.97,23.68,23.85,111200.0,23.8,23.97,23.68,23.85,111200.0
2008-10-16 13:30:00,23.8,24.31,23.58,24.24,207800.0,23.8,24.31,23.58,24.24,207800.0
2008-10-16 14:00:00,24.24,24.29,23.92,23.97,195000.0,24.24,24.29,23.92,23.97,195000.0
2008-10-16 14:30:00,23.99,24.31,23.95,24.15,161400.0,23.99,24.31,23.95,24.15,161400.0
2008-10-16 15:00:00,24.17,24.68,24.09,24.64,158200.0,24.17,24.68,24.09,24.64,158200.0
2008-10-16 15:30:00,24.64,24.93,24.36,24.89,274400.0,24.64,24.93,24.36,24.89,274400.0
2008-10-17 09:30:00,24.48,24.99,24.3,24.99,224600.0,24.48,24.99,24.3,24.99,224600.0
2008-10-17 10:00:00,25.0,25.13,24.76,24.97,158200.0,25.0,25.13,24.76,24.97,158200.0
2008-10-17 10:30:00,24.95,25.21,24.91,25.18,107200.0,24.95,25.21,24.91,25.18,107200.0
2008-10-17 11:00:00,25.21,25.24,24.88,24.95,70800.0,25.21,25.24,24.88,24.95,70800.0
2008-10-17 11:30:00,24.95,25.0,24.84,24.98,59600.0,24.95,25.0,24.84,24.98,59600.0
2008-10-17 12:00:00,24.97,25.35,24.97,25.26,76800.0,24.97,25.35,24.97,25.26,76800.0
2008-10-17 12:30:00,25.28,25.68,25.25,25.64,118000.0,25.28,25.68,25.25,25.64,118000.0
2008-10-17 13:00:00,25.67,25.83,25.6,25.81,141800.0,25.67,25.83,25.6,25.81,141800.0
2008-10-17 13:30:00,25.83,26.07,25.83,25.95,148200.0,25.83,26.07,25.83,25.95,148200.0
2008-10-17 14:00:00,25.96,26.04,25.75,25.84,148600.0,25.96,26.04,25.75,25.84,148600.0
2008-10-17 14:30:00,25.84,25.89,25.49,25.66,145400.0,25.84,25.89,25.49,25.66,145400.0
2008-10-17 15:00:00,25.68,25.83,25.31,25.38,142800.0,25.68,25.83,25.31,25.38,142800.0
2008-10-17 15:30:00,25.38,25.58,25.05,25.17,292000.0,25.38,25.58,25.05,25.17,292000.0
2008-10-20 09:30:00,24.95,25.22,24.9,25.07,182800.0,24.95,25.22,24.9,25.07,182800.0
2008-10-20 10:00:00,25.07,25.22,24.75,24.84,152200.0,25.07,25.22,24.75,24.84,152200.0
2008-10-20 10:30:00,24.85,25.11,24.84,25.09,198400.0,24.85,25.11,24.84,25.09,198400.0
2008-10-20 11:00:00,25.1,25.12,24.79,24.94,131200.0,25.1,25.12,24.79,24.94,131200.0
2008-10-20 11:30:00,24.95,25.05,24.86,24.99,116200.0,24.95,25.05,24.86,24.99,116200.0
2008-10-20 12:00:00,24.97,25.08,24.93,24.99,65000.0,24.97,25.08,24.93,24.99,65000.0
2008-10-20 12:30:00,24.96,25.01,24.82,25.01,55600.0,24.96,25.01,24.82,25.01,55600.0
2008-10-20 13:00:00,25.0,25.05,24.91,25.0,59400.0,25.0,25.05,24.91,25.0,59400.0
2008-10-20 13:30:00,25.03,25.09,24.93,25.04,70400.0,25.03,25.09,24.93,25.04,70400.0
2008-10-20 14:00:00,25.04,25.13,24.95,25.0,137400.0,25.04,25.13,24.95,25.0,137400.0
2008-10-20 14:30:00,25.0,25.22,24.97,25.22,97800.0,25.0,25.22,24.97,25.22,97800.0
2008-10-20 15:00:00,25.24,25.35,25.15,25.28,114400.0,25.24,25.35,25.15,25.28,114400.0
2008-10-20 15:30:00,25.27,25.5,25.24,25.45,182000.0,25.27,25.5,25.24,25.45,182000.0
2008-10-21 09:30:00,25.29,26.36,24.78,26.0,190400.0,25.29,26.36,24.78,26.0,190400.0
2008-10-21 10:00:00,25.99,26.24,25.89,26.11,132400.0,25.99,26.24,25.89,26.11,132400.0
2008-10-21 10:30:00,26.1,26.11,25.85,25.86,239000.0,26.1,26.11,25.85,25.86,239000.0
2008-10-21 11:00:00,25.85,26.03,25.85,26.0,155600.0,25.85,26.03,25.85,26.0,155600.0
2008-10-21 11:30:00,26.0,26.19,25.99,26.01,182400.0,26.0,26.19,25.99,26.01,182400.0
2008-10-21 12:00:00,26.01,26.14,25.96,26.03,105800.0,26.01,26.14,25.96,26.03,105800.0
2008-10-21 12:30:00,26.02,26.06,25.86,25.86,75000.0,26.02,26.06,25.86,25.86,75000.0
2008-10-21 13:00:00,25.85,26.15,25.81,25.99,75600.0,25.85,26.15,25.81,25.99,75600.0
2008-10-21 13:30:00,25.97,26.02,25.85,25.88,49600.0,25.97,26.02,25.85,25.88,49600.0
2008-10-21 14:00:00,25.88,26.17,25.88,26.11,119400.0,25.88,26.17,25.88,26.11,119400.0
2008-10-21 14:30:00,26.14,26.28,26.05,26.23,129600.0,26.14,26.28,26.05,26.23,129600.0
2008-10-21 15:00:00,26.23,26.38,26.1,26.15,171200.0,26.23,26.38,26.1,26.15,171200.0
2008-10-21 15:30:00,26.14,26.17,25.72,25.78,254400.0,26.14,26.17,25.72,25.78,254400.0
2008-10-22 09:30:00,25.43,25.74,24.74,24.75,139600.0,25.43,25.74,24.74,24.75,139600.0
2008-10-22 10:00:00,24.75,24.92,24.62,24.79,144800.0,24.75,24.92,24.62,24.79,144800.0
2008-10-22 10:30:00,24.79,25.2,24.79,25.09,108600.0,24.79,25.2,24.79,25.09,108600.0
2008-10-22 11:00:00,25.09,25.25,24.97,25.11,114400.0,25.09,25.25,24.97,25.11,114400.0
2008-10-22 11:30:00,25.1,25.22,25.0,25.13,246600.0,25.1,25.22,25.0,25.13,246600.0
2008-10-22 12:00:00,25.15,25.31,25.1,25.22,88400.0,25.15,25.31,25.1,25.22,88400.0
2008-10-22 12:30:00,25.21,25.21,25.05,25.14,48000.0,25.21,25.21,25.05,25.14,48000.0
2008-10-22 13:00:00,25.13,25.15,24.93,25.06,103200.0,25.13,25.15,24.93,25.06,103200.0
2008-10-22 13:30:00,25.03,25.06,24.85,25.04,64800.0,25.03,25.06,24.85,25.04,64800.0
2008-10-22 14:00:00,25.04,25.13,24.92,25.13,97800.0,25.04,25.13,24.92,25.13,97800.0
2008-10-22 14:30:00,25.12,25.13,24.77,24.85,128000.0,25.12,25.13,24.77,24.85,128000.0
2008-10-22 15:00:00,24.86,24.94,24.53,24.54,126400.0,24.86,24.94,24.53,24.54,126400.0
2008-10-22 15:30:00,24.53,24.66,24.05,24.6,529200.0,24.53,24.66,24.05,24.6,529200.0
2008-10-23 09:30:00,24.45,24.86,24.09,24.16,135400.0,24.45,24.86,24.09,24.16,135400.0
2008-10-23 10:00:00,24.19,24.48,24.17,24.32,88600.0,24.19,24.48,24.17,24.32,88600.0
2008-10-23 10:30:00,24.33,24.86,24.32,24.83,123200.0,24.33,24.86,24.32,24.83,123200.0
2008-10-23 11:00:00,24.83,24.9,24.63,24.67,56000.0,24.83,24.9,24.63,24.67,56000.0
2008-10-23 11:30:00,24.67,24.86,24.6,24.86,72200.0,24.67,24.86,24.6,24.86,72200.0
2008-10-23 12:00:00,24.85,24.87,24.01,24.03,83600.0,24.85,24.87,24.01,24.03,83600.0
2008-10-23 12:30:00,24.04,24.13,23.94,23.99,92600.0,24.04,24.13,23.94,23.99,92600.0
2008-10-23 13:00:00,23.96,24.06,23.83,24.0,123800.0,23.96,24.06,23.83,24.0,123800.0
2008-10-23 13:30:00,24.0,24.07,23.92,24.0,142600.0,24.0,24.07,23.92,24.0,142600.0
2008-10-23 14:00:00,24.0,24.08,23.83,24.01,349800.0,24.0,24.08,23.83,24.01,349800.0
2008-10-23 14:30:00,24.0,24.35,23.98,24.21,410800.0,24.0,24.35,23.98,24.21,410800.0
2008-10-23 15:00:00,24.21,24.71,24.13,24.56,545800.0,24.21,24.71,24.13,24.56,545800.0
2008-10-23 15:30:00,24.55,25.09,24.46,24.85,828000.0,24.55,25.09,24.46,24.85,828000.0
2008-10-24 09:30:00,23.9,24.47,23.36,24.28,117200.0,23.9,24.47,23.36,24.28,117200.0
2008-10-24 10:00:00,24.28,24.57,24.07,24.16,119000.0,24.28,24.57,24.07,24.16,119000.0
2008-10-24 10:30:00,24.18,24.43,23.99,24.42,98000.0,24.18,24.43,23.99,24.42,98000.0
2008-10-24 11:00:00,24.42,24.72,24.4,24.59,127600.0,24.42,24.72,24.4,24.59,127600.0
2008-10-24 11:30:00,24.59,24.68,24.4,24.46,57200.0,24.59,24.68,24.4,24.46,57200.0
2008-10-24 12:00:00,24.42,24.65,24.36,24.43,72800.0,24.42,24.65,24.36,24.43,72800.0
2008-10-24 12:30:00,24.44,24.6,24.36,24.47,66000.0,24.44,24.6,24.36,24.47,66000.0
2008-10-24 13:00:00,24.43,24.73,24.38,24.61,73000.0,24.43,24.73,24.38,24.61,73000.0
2008-10-24 13:30:00,24.59,24.59,24.17,24.17,90000.0,24.59,24.59,24.17,24.17,90000.0
2008-10-24 14:00:00,24.15,24.52,24.15,24.36,132400.0,24.15,24.52,24.15,24.36,132400.0
2008-10-24 14:30:00,24.38,24.61,24.23,24.58,221800.0,24.38,24.61,24.23,24.58,221800.0
2008-10-24 15:00:00,24.58,24.85,24.36,24.68,189800.0,24.58,24.85,24.36,24.68,189800.0
2008-10-24 15:30:00,24.68,24.84,24.35,24.36,250200.0,24.68,24.84,24.35,24.36,250200.0
2008-10-27 09:30:00,24.0,24.14,23.46,23.95,110000.0,24.0,24.14,23.46,23.95,110000.0
2008-10-27 10:00:00,23.97,24.18,23.84,23.88,116000.0,23.97,24.18,23.84,23.88,116000.0
2008-10-27 10:30:00,23.89,24.17,23.69,24.11,132800.0,23.89,24.17,23.69,24.11,132800.0
2008-10-27 11:00:00,24.15,24.41,24.0,24.08,106400.0,24.15,24.41,24.0,24.08,106400.0
2008-10-27 11:30:00,24.11,24.16,23.86,23.93,167200.0,24.11,24.16,23.86,23.93,167200.0
2008-10-27 12:00:00,23.93,24.23,23.93,23.96,51200.0,23.93,24.23,23.93,23.96,51200.0
2008-10-27 12:30:00,23.98,24.32,23.98,24.25,81200.0,23.98,24.32,23.98,24.25,81200.0
2008-10-27 13:00:00,24.24,24.29,24.11,24.25,53600.0,24.24,24.29,24.11,24.25,53600.0
2008-10-27 13:30:00,24.25,24.34,24.16,24.21,64000.0,24.25,24.34,24.16,24.21,64000.0
2008-10-27 14:00:00,24.19,24.21,23.8,23.81,77400.0,24.19,24.21,23.8,23.81,77400.0
2008-10-27 14:30:00,23.81,23.93,23.54,23.54,226800.0,23.81,23.93,23.54,23.54,226800.0
2008-10-27 15:00:00,23.54,23.79,23.5,23.77,285800.0,23.54,23.79,23.5,23.77,285800.0
2008-10-27 15:30:00,23.79,23.88,23.29,23.33,269000.0,23.79,23.88,23.29,23.33,269000.0
2008-10-28 09:30:00,23.74,24.22,23.46,24.06,136400.0,23.74,24.22,23.46,24.06,136400.0
2008-10-28 10:00:00,24.03,24.07,23.81,23.81,198800.0,24.03,24.07,23.81,23.81,198800.0
2008-10-28 10:30:00,23.78,23.86,23.54,23.6,112200.0,23.78,23.86,23.54,23.6,112200.0
2008-10-28 11:00:00,23.57,23.67,23.31,23.46,94400.0,23.57,23.67,23.31,23.46,94400.0
2008-10-28 11:30:00,23.47,23.56,23.34,23.36,86400.0,23.47,23.56,23.34,23.36,86400.0
2008-10-28 12:00:00,23.35,23.36,23.17,23.18,64000.0,23.35,23.36,23.17,23.18,64000.0
2008-10-28 12:30:00,23.22,23.5,23.17,23.49,95800.0,23.22,23.5,23.17,23.49,95800.0
2008-10-28 13:00:00,23.46,23.74,23.43,23.72,67000.0,23.46,23.74,23.43,23.72,67000.0
2008-10-28 13:30:00,23.72,23.79,23.66,23.75,113000.0,23.72,23.79,23.66,23.75,113000.0
2008-10-28 14:00:00,23.75,23.95,23.71,23.94,82600.0,23.75,23.95,23.71,23.94,82600.0
2008-10-28 14:30:00,23.94,24.56,23.92,24.46,237600.0,23.94,24.56,23.92,24.46,237600.0
2008-10-28 15:00:00,24.46,24.58,24.21,24.55,455200.0,24.46,24.58,24.21,24.55,455200.0
2008-10-28 15:30:00,24.53,25.32,24.43,25.27,620800.0,24.53,25.32,24.43,25.27,620800.0
2008-10-29 09:30:00,25.43,25.7,25.28,25.36,165200.0,25.43,25.7,25.28,25.36,165200.0
2008-10-29 10:00:00,25.36,25.64,25.31,25.56,150000.0,25.36,25.64,25.31,25.56,150000.0
2008-10-29 10:30:00,25.56,25.68,25.13,25.13,101600.0,25.56,25.68,25.13,25.13,101600.0
2008-10-29 11:00:00,25.11,25.3,25.08,25.28,90600.0,25.11,25.3,25.08,25.28,90600.0
2008-10-29 11:30:00,25.28,25.35,25.12,25.34,96600.0,25.28,25.35,25.12,25.34,96600.0
2008-10-29 12:00:00,25.39,25.55,25.38,25.52,90600.0,25.39,25.55,25.38,25.52,90600.0
2008-10-29 12:30:00,25.53,25.6,25.44,25.49,111800.0,25.53,25.6,25.44,25.49,111800.0
2008-10-29 13:00:00,25.5,25.62,25.48,25.59,97000.0,25.5,25.62,25.48,25.59,97000.0
2008-10-29 13:30:00,25.55,25.78,25.54,25.65,75400.0,25.55,25.78,25.54,25.65,75400.0
2008-10-29 14:00:00,25.67,25.92,25.59,25.73,196600.0,25.67,25.92,25.59,25.73,196600.0
2008-10-29 14:30:00,25.72,25.98,25.5,25.94,322600.0,25.72,25.98,25.5,25.94,322600.0
2008-10-29 15:00:00,25.94,26.53,25.86,26.35,297600.0,25.94,26.53,25.86,26.35,297600.0
2008-10-29 15:30:00,26.34,26.39,25.43,25.43,455600.0,26.34,26.39,25.43,25.43,455600.0
2008-10-30 09:30:00,25.6,26.38,25.6,26.3,120400.0,25.6,26.38,25.6,26.3,120400.0
2008-10-30 10:00:00,26.31,26.32,25.99,26.0,114800.0,26.31,26.32,25.99,26.0,114800.0
2008-10-30 10:30:00,26.0,26.23,25.92,26.17,128800.0,26.0,26.23,25.92,26.17,128800.0
2008-10-30 11:00:00,26.18,26.47,26.17,26.25,113200.0,26.18,26.47,26.17,26.25,113200.0
2008-10-30 11:30:00,26.27,26.49,26.24,26.36,146000.0,26.27,26.49,26.24,26.36,146000.0
2008-10-30 12:00:00,26.36,26.58,26.27,26.58,74200.0,26.36,26.58,26.27,26.58,74200.0
2008-10-30 12:30:00,26.59,26.73,26.57,26.68,98200.0,26.59,26.73,26.57,26.68,98200.0
2008-10-30 13:00:00,26.68,26.86,26.65,26.68,91800.0,26.68,26.86,26.65,26.68,91800.0
2008-10-30 13:30:00,26.68,26.9,26.68,26.83,147000.0,26.68,26.9,26.68,26.83,147000.0
2008-10-30 14:00:00,26.83,26.84,26.68,26.76,154600.0,26.83,26.84,26.68,26.76,154600.0
2008-10-30 14:30:00,26.73,26.84,26.67,26.81,114000.0,26.73,26.84,26.67,26.81,114000.0
2008-10-30 15:00:00,26.79,26.93,26.68,26.81,189200.0,26.79,26.93,26.68,26.81,189200.0
2008-10-30 15:30:00,26.82,27.14,26.53,26.98,416400.0,26.82,27.14,26.53,26.98,416400.0
2008-10-31 09:30:00,26.96,27.13,26.47,26.81,215400.0,26.96,27.13,26.47,26.81,215400.0
2008-10-31 10:00:00,26.82,27.3,26.82,27.3,264000.0,26.82,27.3,26.82,27.3,264000.0
2008-10-31 10:30:00,27.28,27.39,27.18,27.34,149400.0,27.28,27.39,27.18,27.34,149400.0
2008-10-31 11:00:00,27.33,27.67,27.2,27.61,198000.0,27.33,27.67,27.2,27.61,198000.0
2008-10-31 11:30:00,27.63,27.63,27.2,27.22,233200.0,27.63,27.63,27.2,27.22,233200.0
2008-10-31 12:00:00,27.24,27.45,27.19,27.29,128800.0,27.24,27.45,27.19,27.29,128800.0
2008-10-31 12:30:00,27.28,27.38,27.18,27.25,103800.0,27.28,27.38,27.18,27.25,103800.0
2008-10-31 13:00:00,27.28,27.64,27.23,27.63,129400.0,27.28,27.64,27.23,27.63,129400.0
2008-10-31 13:30:00,27.63,27.64,27.43,27.5,131400.0,27.63,27.64,27.43,27.5,131400.0
2008-10-31 14:00:00,27.5,27.5,27.42,27.48,129800.0,27.5,27.5,27.42,27.48,129800.0
2008-10-31 14:30:00,27.48,27.71,27.42,27.7,273200.0,27.48,27.71,27.42,27.7,273200.0
2008-10-31 15:00:00,27.72,27.72,27.16,27.24,274400.0,27.72,27.72,27.16,27.24,274400.0
2008-10-31 15:30:00,27.23,27.58,27.04,27.46,447600.0,27.23,27.58,27.04,27.46,447600.0
2008-11-03 09:30:00,27.45,27.45,26.08,26.9,858800.0,27.45,27.45,26.08,26.9,858800.0
2008-11-03 10:00:00,26.87,27.15,26.68,26.8,476400.0,26.87,27.15,26.68,26.8,476400.0
2008-11-03 10:30:00,26.79,26.9,26.46,26.49,381600.0,26.79,26.9,26.46,26.49,381600.0
2008-11-03 11:00:00,26.51,26.72,26.46,26.69,325200.0,26.51,26.72,26.46,26.69,325200.0
2008-11-03 11:30:00,26.67,26.81,26.63,26.68,293200.0,26.67,26.81,26.63,26.68,293200.0
2008-11-03 12:00:00,26.68,27.11,26.67,27.04,226000.0,26.68,27.11,26.67,27.04,226000.0
2008-11-03 12:30:00,27.03,27.21,26.68,26.7,254400.0,27.03,27.21,26.68,26.7,254400.0
2008-11-03 13:00:00,26.7,27.04,26.68,26.68,173000.0,26.7,27.04,26.68,26.68,173000.0
2008-11-03 13:30:00,26.68,26.98,26.68,26.74,139600.0,26.68,26.98,26.68,26.74,139600.0
2008-11-03 14:00:00,26.74,26.78,26.55,26.71,120200.0,26.74,26.78,26.55,26.71,120200.0
2008-11-03 14:30:00,26.73,26.83,26.68,26.72,180600.0,26.73,26.83,26.68,26.72,180600.0
2008-11-03 15:00:00,26.75,26.9,26.32,26.4,350000.0,26.75,26.9,26.32,26.4,350000.0
2008-11-03 15:30:00,26.4,26.53,26.24,26.4,689400.0,26.4,26.53,26.24,26.4,689400.0
2008-11-04 09:30:00,26.68,26.75,26.52,26.57,198400.0,26.68,26.75,26.52,26.57,198400.0
2008-11-04 10:00:00,26.61,26.74,26.45,26.62,112200.0,26.61,26.74,26.45,26.62,112200.0
2008-11-04 10:30:00,26.61,26.71,26.56,26.65,106800.0,26.61,26.71,26.56,26.65,106800.0
2008-11-04 11:00:00,26.66,26.71,26.56,26.63,83600.0,26.66,26.71,26.56,26.63,83600.0
2008-11-04 11:30:00,26.64,26.7,26.57,26.65,90600.0,26.64,26.7,26.57,26.65,90600.0
2008-11-04 12:00:00,26.66,26.72,26.5,26.68,97600.0,26.66,26.72,26.5,26.68,97600.0
2008-11-04 12:30:00,26.67,26.74,26.63,26.68,142800.0,26.67,26.74,26.63,26.68,142800.0
2008-11-04 13:00:00,26.67,26.72,26.63,26.71,120000.0,26.67,26.72,26.63,26.71,120000.0
2008-11-04 13:30:00,26.71,26.71,26.63,26.63,71600.0,26.71,26.71,26.63,26.63,71600.0
2008-11-04 14:00:00,26.63,26.64,26.55,26.57,134000.0,26.63,26.64,26.55,26.57,134000.0
2008-11-04 14:30:00,26.58,26.69,26.55,26.64,128000.0,26.58,26.69,26.55,26.64,128000.0
2008-11-04 15:00:00,26.63,26.72,26.5,26.58,139000.0,26.63,26.72,26.5,26.58,139000.0
2008-11-04 15:30:00,26.57,26.63,26.01,26.42,408200.0,26.57,26.63,26.01,26.42,408200.0
2008-11-05 09:30:00,26.3,26.3,25.39,26.0,328800.0,26.3,26.3,25.39,26.0,328800.0
2008-11-05 10:00:00,26.0,26.32,25.96,26.32,140200.0,26.0,26.32,25.96,26.32,140200.0
2008-11-05 10:30:00,26.3,26.34,26.06,26.12,111000.0,26.3,26.34,26.06,26.12,111000.0
2008-11-05 11:00:00,26.13,26.13,25.97,26.05,88400.0,26.13,26.13,25.97,26.05,88400.0
2008-11-05 11:30:00,26.05,26.1,25.99,26.04,128000.0,26.05,26.1,25.99,26.04,128000.0
2008-11-05 12:00:00,26.04,26.06,25.79,25.79,95200.0,26.04,26.06,25.79,25.79,95200.0
2008-11-05 12:30:00,25.77,25.85,25.71,25.78,142400.0,25.77,25.85,25.71,25.78,142400.0
2008-11-05 13:00:00,25.78,25.84,25.74,25.79,67600.0,25.78,25.84,25.74,25.79,67600.0
2008-11-05 13:30:00,25.79,25.84,25.72,25.75,63600.0,25.79,25.84,25.72,25.75,63600.0
2008-11-05 14:00:00,25.76,25.79,25.61,25.66,132800.0,25.76,25.79,25.61,25.66,132800.0
2008-11-05 14:30:00,25.67,25.77,25.64,25.68,162400.0,25.67,25.77,25.64,25.68,162400.0
2008-11-05 15:00:00,25.68,25.71,25.35,25.45,193800.0,25.68,25.71,25.35,25.45,193800.0
2008-11-05 15:30:00,25.45,25.48,25.09,25.22,478600.0,25.45,25.48,25.09,25.22,478600.0
2008-11-06 09:30:00,25.05,25.79,25.05,25.52,214800.0,25.05,25.79,25.05,25.52,214800.0
2008-11-06 10:00:00,25.52,25.6,25.34,25.53,230400.0,25.52,25.6,25.34,25.53,230400.0
2008-11-06 10:30:00,25.55,25.75,25.48,25.75,142200.0,25.55,25.75,25.48,25.75,142200.0
2008-11-06 11:00:00,25.75,25.92,25.69,25.84,106800.0,25.75,25.92,25.69,25.84,106800.0
2008-11-06 11:30:00,25.84,25.94,25.73,25.8,71200.0,25.84,25.94,25.73,25.8,71200.0
2008-11-06 12:00:00,25.83,25.93,25.63,25.67,61800.0,25.83,25.93,25.63,25.67,61800.0
2008-11-06 12:30:00,25.67,25.67,25.47,25.56,46600.0,25.67,25.67,25.47,25.56,46600.0
2008-11-06 13:00:00,25.58,25.59,25.29,25.34,94000.0,25.58,25.59,25.29,25.34,94000.0
2008-11-06 13:30:00,25.32,25.35,25.18,25.31,117600.0,25.32,25.35,25.18,25.31,117600.0
2008-11-06 14:00:00,25.28,25.42,25.14,25.18,91200.0,25.28,25.42,25.14,25.18,91200.0
2008-11-06 14:30:00,25.18,25.5,25.16,25.36,102000.0,25.18,25.5,25.16,25.36,102000.0
2008-11-06 15:00:00,25.38,25.42,25.07,25.14,144200.0,25.38,25.42,25.07,25.14,144200.0
2008-11-06 15:30:00,25.13,25.27,24.93,25.11,251600.0,25.13,25.27,24.93,25.11,251600.0
2008-11-07 09:30:00,24.9,25.27,24.9,25.26,140400.0,24.9,25.27,24.9,25.26,140400.0
2008-11-07 10:00:00,25.25,25.58,25.25,25.55,122200.0,25.25,25.58,25.25,25.55,122200.0
2008-11-07 10:30:00,25.59,25.81,25.53,25.66,143600.0,25.59,25.81,25.53,25.66,143600.0
2008-11-07 11:00:00,25.64,25.73,25.5,25.57,118400.0,25.64,25.73,25.5,25.57,118400.0
2008-11-07 11:30:00,25.58,25.66,25.45,25.56,98200.0,25.58,25.66,25.45,25.56,98200.0
2008-11-07 12:00:00,25.55,25.72,25.49,25.58,167200.0,25.55,25.72,25.49,25.58,167200.0
2008-11-07 12:30:00,25.58,25.8,25.5,25.75,179800.0,25.58,25.8,25.5,25.75,179800.0
2008-11-07 13:00:00,25.73,25.82,25.61,25.72,77000.0,25.73,25.82,25.61,25.72,77000.0
2008-11-07 13:30:00,25.72,25.78,25.52,25.78,94400.0,25.72,25.78,25.52,25.78,94400.0
2008-11-07 14:00:00,25.77,25.81,25.68,25.7,72400.0,25.77,25.81,25.68,25.7,72400.0
2008-11-07 14:30:00,25.72,25.98,25.72,25.81,194800.0,25.72,25.98,25.72,25.81,194800.0
2008-11-07 15:00:00,25.82,26.08,25.71,25.9,251400.0,25.82,26.08,25.71,25.9,251400.0
2008-11-07 15:30:00,25.92,26.08,25.8,26.02,380200.0,25.92,26.08,25.8,26.02,380200.0
2008-11-10 09:30:00,26.45,26.72,26.26,26.7,206200.0,26.45,26.72,26.26,26.7,206200.0
2008-11-10 10:00:00,26.71,26.84,26.63,26.73,198600.0,26.71,26.84,26.63,26.73,198600.0
2008-11-10 10:30:00,26.75,26.81,26.5,26.55,137800.0,26.75,26.81,26.5,26.55,137800.0
2008-11-10 11:00:00,26.54,26.63,26.52,26.62,320000.0,26.54,26.63,26.52,26.62,320000.0
2008-11-10 11:30:00,26.62,26.66,26.55,26.58,107800.0,26.62,26.66,26.55,26.58,107800.0
2008-11-10 12:00:00,26.58,26.63,26.43,26.58,172600.0,26.58,26.63,26.43,26.58,172600.0
2008-11-10 12:30:00,26.56,26.59,26.47,26.53,119800.0,26.56,26.59,26.47,26.53,119800.0
2008-11-10 13:00:00,26.52,26.74,26.46,26.72,83000.0,26.52,26.74,26.46,26.72,83000.0
2008-11-10 13:30:00,26.72,26.72,26.53,26.61,173800.0,26.72,26.72,26.53,26.61,173800.0
2008-11-10 14:00:00,26.63,26.84,26.59,26.8,211800.0,26.63,26.84,26.59,26.8,211800.0
2008-11-10 14:30:00,26.8,26.91,26.69,26.89,123400.0,26.8,26.91,26.69,26.89,123400.0
2008-11-10 15:00:00,26.87,26.87,26.68,26.7,290800.0,26.87,26.87,26.68,26.7,290800.0
2008-11-10 15:30:00,26.72,26.94,26.64,26.89,235200.0,26.72,26.94,26.64,26.89,235200.0
2008-11-11 09:30:00,26.66,26.7,26.2,26.29,178000.0,26.66,26.7,26.2,26.29,178000.0
2008-11-11 10:00:00,26.29,26.47,26.22,26.29,125800.0,26.29,26.47,26.22,26.29,125800.0
2008-11-11 10:30:00,26.29,26.53,26.16,26.17,199400.0,26.29,26.53,26.16,26.17,199400.0
2008-11-11 11:00:00,26.15,26.53,26.0,26.5,211400.0,26.15,26.53,26.0,26.5,211400.0
2008-11-11 11:30:00,26.52,26.72,26.41,26.52,119200.0,26.52,26.72,26.41,26.52,119200.0
2008-11-11 12:00:00,26.48,26.55,26.3,26.5,125200.0,26.48,26.55,26.3,26.5,125200.0
2008-11-11 12:30:00,26.5,26.56,26.22,26.32,506400.0,26.5,26.56,26.22,26.32,506400.0
2008-11-11 13:00:00,26.32,26.39,26.14,26.2,105200.0,26.32,26.39,26.14,26.2,105200.0
2008-11-11 13:30:00,26.2,26.55,26.2,26.54,183200.0,26.2,26.55,26.2,26.54,183200.0
2008-11-11 14:00:00,26.52,26.57,26.29,26.55,272400.0,26.52,26.57,26.29,26.55,272400.0
2008-11-11 14:30:00,26.55,26.58,26.16,26.3,289600.0,26.55,26.58,26.16,26.3,289600.0
2008-11-11 15:00:00,26.29,26.58,26.29,26.55,135600.0,26.29,26.58,26.29,26.55,135600.0
2008-11-11 15:30:00,26.53,26.54,26.23,26.4,297600.0,26.53,26.54,26.23,26.4,297600.0
2008-11-12 09:30:00,26.07,26.31,25.67,26.23,69400.0,26.07,26.31,25.67,26.23,69400.0
2008-11-12 10:00:00,26.26,26.39,26.05,26.21,113400.0,26.26,26.39,26.05,26.21,113400.0
2008-11-12 10:30:00,26.21,26.23,25.7,25.87,93800.0,26.21,26.23,25.7,25.87,93800.0
2008-11-12 11:00:00,25.86,26.23,25.81,26.15,109200.0,25.86,26.23,25.81,26.15,109200.0
2008-11-12 11:30:00,26.16,26.24,25.84,26.04,82000.0,26.16,26.24,25.84,26.04,82000.0
2008-11-12 12:00:00,26.03,26.2,25.96,26.15,105000.0,26.03,26.2,25.96,26.15,105000.0
2008-11-12 12:30:00,26.14,26.14,26.06,26.12,33000.0,26.14,26.14,26.06,26.12,33000.0
2008-11-12 13:00:00,26.12,26.14,26.0,26.1,26800.0,26.12,26.14,26.0,26.1,26800.0
2008-11-12 13:30:00,26.11,26.26,26.05,26.12,65000.0,26.11,26.26,26.05,26.12,65000.0
2008-11-12 14:00:00,26.12,26.23,26.02,26.15,106400.0,26.12,26.23,26.02,26.15,106400.0
2008-11-12 14:30:00,26.14,26.17,25.97,26.07,158600.0,26.14,26.17,25.97,26.07,158600.0
2008-11-12 15:00:00,26.07,26.14,26.0,26.06,143400.0,26.07,26.14,26.0,26.06,143400.0
2008-11-12 15:30:00,26.04,26.22,25.96,26.0,377400.0,26.04,26.22,25.96,26.0,377400.0
2008-11-13 09:30:00,26.57,26.57,25.98,26.08,275800.0,26.57,26.57,25.98,26.08,275800.0
2008-11-13 10:00:00,26.07,26.23,25.96,26.04,172200.0,26.07,26.23,25.96,26.04,172200.0
2008-11-13 10:30:00,26.04,26.1,25.72,25.93,214200.0,26.04,26.1,25.72,25.93,214200.0
2008-11-13 11:00:00,25.93,26.11,25.92,26.09,239000.0,25.93,26.11,25.92,26.09,239000.0
2008-11-13 11:30:00,26.09,26.17,25.97,26.09,175200.0,26.09,26.17,25.97,26.09,175200.0
2008-11-13 12:00:00,26.08,26.11,26.0,26.04,144800.0,26.08,26.11,26.0,26.04,144800.0
2008-11-13 12:30:00,26.04,26.05,25.66,25.67,233800.0,26.04,26.05,25.66,25.67,233800.0
2008-11-13 13:00:00,25.66,25.97,25.63,25.92,208800.0,25.66,25.97,25.63,25.92,208800.0
2008-11-13 13:30:00,25.91,26.01,25.67,25.75,498800.0,25.91,26.01,25.67,25.75,498800.0
2008-11-13 14:00:00,25.75,25.95,25.67,25.9,279200.0,25.75,25.95,25.67,25.9,279200.0
2008-11-13 14:30:00,25.9,26.09,25.77,25.9,380600.0,25.9,26.09,25.77,25.9,380600.0
2008-11-13 15:00:00,25.88,26.11,25.64,26.05,498600.0,25.88,26.11,25.64,26.05,498600.0
2008-11-13 15:30:00,26.04,26.31,25.96,26.29,570400.0,26.04,26.31,25.96,26.29,570400.0
2008-11-14 09:30:00,26.06,26.53,25.97,26.43,121000.0,26.06,26.53,25.97,26.43,121000.0
2008-11-14 10:00:00,26.43,26.5,25.98,26.24,116400.0,26.43,26.5,25.98,26.24,116400.0
2008-11-14 10:30:00,26.21,26.29,26.07,26.18,154000.0,26.21,26.29,26.07,26.18,154000.0
2008-11-14 11:00:00,26.22,26.25,26.07,26.07,90000.0,26.22,26.25,26.07,26.07,90000.0
2008-11-14 11:30:00,26.07,26.2,26.02,26.17,83600.0,26.07,26.2,26.02,26.17,83600.0
2008-11-14 12:00:00,26.16,26.29,26.07,26.25,289800.0,26.16,26.29,26.07,26.25,289800.0
2008-11-14 12:30:00,26.26,26.46,26.22,26.34,80200.0,26.26,26.46,26.22,26.34,80200.0
2008-11-14 13:00:00,26.32,26.44,26.06,26.38,78200.0,26.32,26.44,26.06,26.38,78200.0
2008-11-14 13:30:00,26.37,26.46,26.17,26.24,92000.0,26.37,26.46,26.17,26.24,92000.0
2008-11-14 14:00:00,26.27,26.61,26.2,26.45,160200.0,26.27,26.61,26.2,26.45,160200.0
2008-11-14 14:30:00,26.43,26.69,26.36,26.65,275200.0,26.43,26.69,26.36,26.65,275200.0
2008-11-14 15:00:00,26.63,26.73,26.25,26.35,237600.0,26.63,26.73,26.25,26.35,237600.0
2008-11-14 15:30:00,26.35,26.37,25.71,25.73,299800.0,26.35,26.37,25.71,25.73,299800.0
2008-11-17 09:30:00,25.49,25.55,24.02,25.32,358200.0,25.49,25.55,24.02,25.32,358200.0
2008-11-17 10:00:00,25.39,25.43,25.18,25.29,118400.0,25.39,25.43,25.18,25.29,118400.0
2008-11-17 10:30:00,25.27,25.51,25.08,25.17,116400.0,25.27,25.51,25.08,25.17,116400.0
2008-11-17 11:00:00,25.17,25.47,25.17,25.38,49600.0,25.17,25.47,25.17,25.38,49600.0
2008-11-17 11:30:00,25.41,25.67,25.34,25.65,80000.0,25.41,25.67,25.34,25.65,80000.0
2008-11-17 12:00:00,25.63,25.82,25.57,25.74,102400.0,25.63,25.82,25.57,25.74,102400.0
2008-11-17 12:30:00,25.73,26.02,25.63,25.93,116800.0,25.73,26.02,25.63,25.93,116800.0
2008-11-17 13:00:00,25.9,25.97,25.77,25.93,81600.0,25.9,25.97,25.77,25.93,81600.0
2008-11-17 13:30:00,25.93,25.99,25.66,25.98,93200.0,25.93,25.99,25.66,25.98,93200.0
2008-11-17 14:00:00,25.98,26.16,25.9,25.97,173200.0,25.98,26.16,25.9,25.97,173200.0
2008-11-17 14:30:00,25.97,26.24,25.93,26.1,208000.0,25.97,26.24,25.93,26.1,208000.0
2008-11-17 15:00:00,26.1,26.33,26.06,26.13,177000.0,26.1,26.33,26.06,26.13,177000.0
2008-11-17 15:30:00,26.11,26.17,25.9,25.9,505400.0,26.11,26.17,25.9,25.9,505400.0
2008-11-18 09:30:00,25.91,26.25,25.88,26.01,264800.0,25.91,26.25,25.88,26.01,264800.0
2008-11-18 10:00:00,26.02,26.29,25.93,26.25,272400.0,26.02,26.29,25.93,26.25,272400.0
2008-11-18 10:30:00,26.23,26.27,25.98,26.03,237600.0,26.23,26.27,25.98,26.03,237600.0
2008-11-18 11:00:00,26.03,26.05,25.85,26.02,175200.0,26.03,26.05,25.85,26.02,175200.0
2008-11-18 11:30:00,26.0,26.16,25.99,26.0,167000.0,26.0,26.16,25.99,26.0,167000.0
2008-11-18 12:00:00,26.0,26.02,25.85,25.92,122200.0,26.0,26.02,25.85,25.92,122200.0
2008-11-18 12:30:00,25.91,25.99,25.86,25.97,196000.0,25.91,25.99,25.86,25.97,196000.0
2008-11-18 13:00:00,25.97,25.98,25.68,25.71,197800.0,25.97,25.98,25.68,25.71,197800.0
2008-11-18 13:30:00,25.7,25.71,25.43,25.63,159600.0,25.7,25.71,25.43,25.63,159600.0
2008-11-18 14:00:00,25.67,25.76,25.48,25.75,256600.0,25.67,25.76,25.48,25.75,256600.0
2008-11-18 14:30:00,25.76,25.78,25.42,25.45,249400.0,25.76,25.78,25.42,25.45,249400.0
2008-11-18 15:00:00,25.44,25.97,25.43,25.77,225400.0,25.44,25.97,25.43,25.77,225400.0
2008-11-18 15:30:00,25.77,26.09,25.68,26.02,492600.0,25.77,26.09,25.68,26.02,492600.0
2008-11-19 09:30:00,25.98,26.62,25.71,25.8,248200.0,25.98,26.62,25.71,25.8,248200.0
2008-11-19 10:00:00,25.82,25.88,25.59,25.75,247200.0,25.82,25.88,25.59,25.75,247200.0
2008-11-19 10:30:00,25.73,25.75,25.15,25.2,257400.0,25.73,25.75,25.15,25.2,257400.0
2008-11-19 11:00:00,25.18,25.23,24.89,24.89,323400.0,25.18,25.23,24.89,24.89,323400.0
2008-11-19 11:30:00,24.92,24.99,24.72,24.72,146800.0,24.92,24.99,24.72,24.72,146800.0
2008-11-19 12:00:00,24.73,24.74,24.49,24.5,187800.0,24.73,24.74,24.49,24.5,187800.0
2008-11-19 12:30:00,24.51,24.58,24.39,24.45,231000.0,24.51,24.58,24.39,24.45,231000.0
2008-11-19 13:00:00,24.45,24.59,24.32,24.32,252200.0,24.45,24.59,24.32,24.32,252200.0
2008-11-19 13:30:00,24.33,24.33,24.07,24.07,303600.0,24.33,24.33,24.07,24.07,303600.0
2008-11-19 14:00:00,24.09,24.1,23.41,23.54,591000.0,24.09,24.1,23.41,23.54,591000.0
2008-11-19 14:30:00,23.53,24.1,23.51,24.0,357000.0,23.53,24.1,23.51,24.0,357000.0
2008-11-19 15:00:00,24.0,24.22,23.85,24.03,449800.0,24.0,24.22,23.85,24.03,449800.0
2008-11-19 15:30:00,24.02,24.06,23.52,23.55,442400.0,24.02,24.06,23.52,23.55,442400.0
2008-11-20 09:30:00,23.38,23.58,22.54,22.6,345200.0,23.38,23.58,22.54,22.6,345200.0
2008-11-20 10:00:00,22.63,22.75,22.46,22.7,284400.0,22.63,22.75,22.46,22.7,284400.0
2008-11-20 10:30:00,22.73,22.85,22.61,22.85,400400.0,22.73,22.85,22.61,22.85,400400.0
2008-11-20 11:00:00,22.85,22.96,22.51,22.52,269000.0,22.85,22.96,22.51,22.52,269000.0
2008-11-20 11:30:00,22.52,22.65,22.42,22.56,252600.0,22.52,22.65,22.42,22.56,252600.0
2008-11-20 12:00:00,22.55,22.55,22.26,22.33,269400.0,22.55,22.55,22.26,22.33,269400.0
2008-11-20 12:30:00,22.33,22.73,22.3,22.31,449400.0,22.33,22.73,22.3,22.31,449400.0
2008-11-20 13:00:00,22.3,22.5,22.02,22.3,255600.0,22.3,22.5,22.02,22.3,255600.0
2008-11-20 13:30:00,22.3,22.55,22.25,22.52,145400.0,22.3,22.55,22.25,22.52,145400.0
2008-11-20 14:00:00,22.53,22.54,22.29,22.33,125000.0,22.53,22.54,22.29,22.33,125000.0
2008-11-20 14:30:00,22.34,22.48,22.17,22.23,263800.0,22.34,22.48,22.17,22.23,263800.0
2008-11-20 15:00:00,22.2,22.31,21.88,21.95,363600.0,22.2,22.31,21.88,21.95,363600.0
2008-11-20 15:30:00,21.95,21.99,21.14,21.38,635000.0,21.95,21.99,21.14,21.38,635000.0
2008-11-21 09:30:00,21.56,21.78,21.16,21.33,310400.0,21.56,21.78,21.16,21.33,310400.0
2008-11-21 10:00:00,21.34,21.47,20.92,20.93,155000.0,21.34,21.47,20.92,20.93,155000.0
2008-11-21 10:30:00,20.96,21.08,20.67,20.75,227200.0,20.96,21.08,20.67,20.75,227200.0
2008-11-21 11:00:00,20.75,20.88,20.48,20.88,241400.0,20.75,20.88,20.48,20.88,241400.0
2008-11-21 11:30:00,20.87,21.3,20.87,21.25,228800.0,20.87,21.3,20.87,21.25,228800.0
2008-11-21 12:00:00,21.25,21.61,21.23,21.58,282400.0,21.25,21.61,21.23,21.58,282400.0
2008-11-21 12:30:00,21.57,21.86,21.52,21.71,238800.0,21.57,21.86,21.52,21.71,238800.0
2008-11-21 13:00:00,21.7,21.77,21.6,21.68,206000.0,21.7,21.77,21.6,21.68,206000.0
2008-11-21 13:30:00,21.71,21.85,21.6,21.61,150000.0,21.71,21.85,21.6,21.61,150000.0
2008-11-21 14:00:00,21.6,21.85,21.58,21.74,345200.0,21.6,21.85,21.58,21.74,345200.0
2008-11-21 14:30:00,21.75,21.8,21.55,21.63,351600.0,21.75,21.8,21.55,21.63,351600.0
2008-11-21 15:00:00,21.61,21.75,21.55,21.66,1035400.0,21.61,21.75,21.55,21.66,1035400.0
2008-11-21 15:30:00,21.65,22.41,21.63,22.29,770000.0,21.65,22.41,21.63,22.29,770000.0
2008-11-24 09:30:00,22.66,22.95,22.47,22.91,90200.0,22.66,22.95,22.47,22.91,90200.0
2008-11-24 10:00:00,22.91,23.3,22.91,23.24,206200.0,22.91,23.3,22.91,23.24,206200.0
2008-11-24 10:30:00,23.27,23.45,23.18,23.38,179200.0,23.27,23.45,23.18,23.38,179200.0
2008-11-24 11:00:00,23.38,23.58,23.33,23.58,171600.0,23.38,23.58,23.33,23.58,171600.0
2008-11-24 11:30:00,23.58,23.82,23.53,23.68,149800.0,23.58,23.82,23.53,23.68,149800.0
2008-11-24 12:00:00,23.68,23.72,23.51,23.55,152400.0,23.68,23.72,23.51,23.55,152400.0
2008-11-24 12:30:00,23.58,23.87,23.54,23.87,133000.0,23.58,23.87,23.54,23.87,133000.0
2008-11-24 13:00:00,23.85,23.89,23.62,23.77,132600.0,23.85,23.89,23.62,23.77,132600.0
2008-11-24 13:30:00,23.76,23.86,23.61,23.83,98400.0,23.76,23.86,23.61,23.83,98400.0
2008-11-24 14:00:00,23.82,24.02,23.63,24.0,171800.0,23.82,24.02,23.63,24.0,171800.0
2008-11-24 14:30:00,24.0,24.14,23.8,23.92,170800.0,24.0,24.14,23.8,23.92,170800.0
2008-11-24 15:00:00,23.93,24.31,23.89,24.27,200400.0,23.93,24.31,23.89,24.27,200400.0
2008-11-24 15:30:00,24.27,24.52,23.95,24.15,551600.0,24.27,24.52,23.95,24.15,551600.0
2008-11-25 09:30:00,24.66,25.22,24.61,24.7,257200.0,24.66,25.22,24.61,24.7,257200.0
2008-11-25 10:00:00,24.72,24.74,23.98,24.11,305800.0,24.72,24.74,23.98,24.11,305800.0
2008-11-25 10:30:00,24.09,24.13,23.84,24.08,214200.0,24.09,24.13,23.84,24.08,214200.0
2008-11-25 11:00:00,24.1,24.12,23.97,24.08,146000.0,24.1,24.12,23.97,24.08,146000.0
2008-11-25 11:30:00,24.07,24.11,23.78,23.83,159800.0,24.07,24.11,23.78,23.83,159800.0
2008-11-25 12:00:00,23.82,23.92,23.68,23.74,128600.0,23.82,23.92,23.68,23.74,128600.0
2008-11-25 12:30:00,23.75,23.79,23.54,23.67,112800.0,23.75,23.79,23.54,23.67,112800.0
2008-11-25 13:00:00,23.66,23.75,23.49,23.68,149800.0,23.66,23.75,23.49,23.68,149800.0
2008-11-25 13:30:00,23.69,23.85,23.64,23.65,105800.0,23.69,23.85,23.64,23.65,105800.0
2008-11-25 14:00:00,23.67,23.73,23.48,23.49,147400.0,23.67,23.73,23.48,23.49,147400.0
2008-11-25 14:30:00,23.5,24.0,23.47,23.95,132800.0,23.5,24.0,23.47,23.95,132800.0
2008-11-25 15:00:00,23.96,24.06,23.77,23.92,203000.0,23.96,24.06,23.77,23.92,203000.0
2008-11-25 15:30:00,23.95,24.21,23.84,24.02,370000.0,23.95,24.21,23.84,24.02,370000.0
2008-11-26 09:30:00,23.76,23.96,23.67,23.85,112800.0,23.76,23.96,23.67,23.85,112800.0
2008-11-26 10:00:00,23.82,23.93,23.58,23.89,46000.0,23.82,23.93,23.58,23.89,46000.0
2008-11-26 10:30:00,23.9,24.05,23.75,23.99,54000.0,23.9,24.05,23.75,23.99,54000.0
2008-11-26 11:00:00,23.96,24.06,23.83,23.87,121400.0,23.96,24.06,23.83,23.87,121400.0
2008-11-26 11:30:00,23.86,24.1,23.8,24.04,111800.0,23.86,24.1,23.8,24.04,111800.0
2008-11-26 12:00:00,24.02,24.04,23.76,23.78,73800.0,24.02,24.04,23.76,23.78,73800.0
2008-11-26 12:30:00,23.77,23.9,23.73,23.83,60000.0,23.77,23.9,23.73,23.83,60000.0
2008-11-26 13:00:00,23.83,23.94,23.79,23.92,62600.0,23.83,23.94,23.79,23.92,62600.0
2008-11-26 13:30:00,23.92,23.94,23.83,23.86,37800.0,23.92,23.94,23.83,23.86,37800.0
2008-11-26 14:00:00,23.84,23.99,23.78,23.93,56200.0,23.84,23.99,23.78,23.93,56200.0
2008-11-26 14:30:00,23.95,24.11,23.95,24.06,159200.0,23.95,24.11,23.95,24.06,159200.0
2008-11-26 15:00:00,24.06,24.38,24.04,24.26,105600.0,24.06,24.38,24.04,24.26,105600.0
2008-11-26 15:30:00,24.27,24.38,24.08,24.25,183400.0,24.27,24.38,24.08,24.25,183400.0
2008-11-28 09:30:00,24.2,24.68,24.2,24.57,84000.0,24.2,24.68,24.2,24.57,84000.0
2008-11-28 10:00:00,24.57,24.84,24.57,24.74,115800.0,24.57,24.84,24.57,24.74,115800.0
2008-11-28 10:30:00,24.7,24.93,24.65,24.88,109800.0,24.7,24.93,24.65,24.88,109800.0
2008-11-28 11:00:00,24.9,24.99,24.75,24.99,94400.0,24.9,24.99,24.75,24.99,94400.0
2008-11-28 11:30:00,24.98,25.16,24.88,25.1,126000.0,24.98,25.16,24.88,25.1,126000.0
2008-11-28 12:00:00,25.1,25.13,25.0,25.04,111800.0,25.1,25.13,25.0,25.04,111800.0
2008-11-28 12:30:00,25.04,25.15,24.93,25.09,188600.0,25.04,25.15,24.93,25.09,188600.0
2008-11-28 13:00:00,25.09,25.13,24.84,25.13,133200.0,25.09,25.13,24.84,25.13,133200.0
2008-11-28 13:30:00,25.13,25.13,25.13,25.13,200.0,25.13,25.13,25.13,25.13,200.0
2008-11-28 14:00:00,25.13,25.13,25.13,25.13,0.0,25.13,25.13,25.13,25.13,0.0
2008-11-28 14:30:00,25.13,25.13,25.13,25.13,0.0,25.13,25.13,25.13,25.13,0.0
2008-11-28 15:00:00,25.13,25.13,25.13,25.13,0.0,25.13,25.13,25.13,25.13,0.0
2008-11-28 15:30:00,25.13,25.13,25.13,25.13,0.0,25.13,25.13,25.13,25.13,0.0
2008-12-01 09:30:00,24.56,25.0,24.0,24.09,162200.0,24.56,25.0,24.0,24.09,162200.0
2008-12-01 10:00:00,24.11,24.22,23.97,24.18,89400.0,24.11,24.22,23.97,24.18,89400.0
2008-12-01 10:30:00,24.2,24.25,24.01,24.17,96600.0,24.2,24.25,24.01,24.17,96600.0
2008-12-01 11:00:00,24.17,24.21,24.03,24.05,106200.0,24.17,24.21,24.03,24.05,106200.0
2008-12-01 11:30:00,24.05,24.2,24.03,24.07,55400.0,24.05,24.2,24.03,24.07,55400.0
2008-12-01 12:00:00,24.05,24.18,23.92,23.92,45800.0,24.05,24.18,23.92,23.92,45800.0
2008-12-01 12:30:00,23.93,23.95,23.74,23.77,90000.0,23.93,23.95,23.74,23.77,90000.0
2008-12-01 13:00:00,23.77,24.24,23.77,24.02,99800.0,23.77,24.24,23.77,24.02,99800.0
2008-12-01 13:30:00,24.02,24.17,23.85,23.99,100800.0,24.02,24.17,23.85,23.99,100800.0
2008-12-01 14:00:00,23.98,24.08,23.84,24.06,132800.0,23.98,24.08,23.84,24.06,132800.0
2008-12-01 14:30:00,24.04,24.11,23.83,23.86,180400.0,24.04,24.11,23.83,23.86,180400.0
2008-12-01 15:00:00,23.84,23.88,23.63,23.63,128000.0,23.84,23.88,23.63,23.63,128000.0
2008-12-01 15:30:00,23.62,23.76,23.31,23.38,309200.0,23.62,23.76,23.31,23.38,309200.0
2008-12-02 09:30:00,23.66,23.7,23.41,23.48,114400.0,23.66,23.7,23.41,23.48,114400.0
2008-12-02 10:00:00,23.48,23.73,23.48,23.54,109400.0,23.48,23.73,23.48,23.54,109400.0
2008-12-02 10:30:00,23.52,23.7,23.52,23.55,61400.0,23.52,23.7,23.52,23.55,61400.0
2008-12-02 11:00:00,23.54,23.74,23.48,23.7,69200.0,23.54,23.74,23.48,23.7,69200.0
2008-12-02 11:30:00,23.71,23.75,23.57,23.73,60200.0,23.71,23.75,23.57,23.73,60200.0
2008-12-02 12:00:00,23.71,23.74,23.65,23.67,39800.0,23.71,23.74,23.65,23.67,39800.0
2008-12-02 12:30:00,23.68,23.73,23.6,23.73,69800.0,23.68,23.73,23.6,23.73,69800.0
2008-12-02 13:00:00,23.72,23.75,23.65,23.67,33000.0,23.72,23.75,23.65,23.67,33000.0
2008-12-02 13:30:00,23.68,23.68,23.43,23.53,76600.0,23.68,23.68,23.43,23.53,76600.0
2008-12-02 14:00:00,23.54,23.54,23.0,23.1,89400.0,23.54,23.54,23.0,23.1,89400.0
2008-12-02 14:30:00,23.08,23.31,23.02,23.3,96600.0,23.08,23.31,23.02,23.3,96600.0
2008-12-02 15:00:00,23.3,23.52,23.09,23.43,135400.0,23.3,23.52,23.09,23.43,135400.0
2008-12-02 15:30:00,23.44,23.69,23.15,23.66,436000.0,23.44,23.69,23.15,23.66,436000.0
2008-12-03 09:30:00,23.34,23.5,23.11,23.15,268000.0,23.34,23.5,23.11,23.15,268000.0
2008-12-03 10:00:00,23.15,23.34,23.08,23.11,198600.0,23.15,23.34,23.08,23.11,198600.0
2008-12-03 10:30:00,23.11,23.43,23.09,23.21,188800.0,23.11,23.43,23.09,23.21,188800.0
2008-12-03 11:00:00,23.23,23.54,23.14,23.23,311400.0,23.23,23.54,23.14,23.23,311400.0
2008-12-03 11:30:00,23.22,23.38,23.18,23.25,234000.0,23.22,23.38,23.18,23.25,234000.0
2008-12-03 12:00:00,23.27,23.37,23.17,23.27,138000.0,23.27,23.37,23.17,23.27,138000.0
2008-12-03 12:30:00,23.28,23.31,23.14,23.18,189200.0,23.28,23.31,23.14,23.18,189200.0
2008-12-03 13:00:00,23.17,23.25,23.03,23.08,198000.0,23.17,23.25,23.03,23.08,198000.0
2008-12-03 13:30:00,23.07,23.16,22.99,23.11,237000.0,23.07,23.16,22.99,23.11,237000.0
2008-12-03 14:00:00,23.11,23.28,22.98,23.22,308400.0,23.11,23.28,22.98,23.22,308400.0
2008-12-03 14:30:00,23.23,23.38,23.14,23.23,377400.0,23.23,23.38,23.14,23.23,377400.0
2008-12-03 15:00:00,23.25,23.27,23.0,23.1,346600.0,23.25,23.27,23.0,23.1,346600.0
2008-12-03 15:30:00,23.11,23.43,22.98,23.37,668400.0,23.11,23.43,22.98,23.37,668400.0
2008-12-04 09:30:00,23.16,23.43,22.96,23.2,146200.0,23.16,23.43,22.96,23.2,146200.0
2008-12-04 10:00:00,23.2,23.31,22.99,23.19,141400.0,23.2,23.31,22.99,23.19,141400.0
2008-12-04 10:30:00,23.19,23.25,22.93,23.21,176200.0,23.19,23.25,22.93,23.21,176200.0
2008-12-04 11:00:00,23.22,23.25,23.09,23.14,144200.0,23.22,23.25,23.09,23.14,144200.0
2008-12-04 11:30:00,23.11,23.4,23.07,23.24,163600.0,23.11,23.4,23.07,23.24,163600.0
2008-12-04 12:00:00,23.25,23.28,22.98,23.09,110800.0,23.25,23.28,22.98,23.09,110800.0
2008-12-04 12:30:00,23.11,23.17,22.99,23.02,84400.0,23.11,23.17,22.99,23.02,84400.0
2008-12-04 13:00:00,23.0,23.0,22.74,22.77,86000.0,23.0,23.0,22.74,22.77,86000.0
2008-12-04 13:30:00,22.77,23.08,22.73,23.0,115200.0,22.77,23.08,22.73,23.0,115200.0
2008-12-04 14:00:00,23.0,23.1,22.86,22.93,105400.0,23.0,23.1,22.86,22.93,105400.0
2008-12-04 14:30:00,22.94,23.06,22.77,22.85,172200.0,22.94,23.06,22.77,22.85,172200.0
2008-12-04 15:00:00,22.84,22.86,22.39,22.5,259600.0,22.84,22.86,22.39,22.5,259600.0
2008-12-04 15:30:00,22.5,22.84,22.5,22.8,432200.0,22.5,22.84,22.5,22.8,432200.0
2008-12-05 09:30:00,22.47,22.86,22.31,22.68,127200.0,22.47,22.86,22.31,22.68,127200.0
2008-12-05 10:00:00,22.68,22.68,22.48,22.65,339200.0,22.68,22.68,22.48,22.65,339200.0
2008-12-05 10:30:00,22.65,22.78,22.51,22.68,167400.0,22.65,22.78,22.51,22.68,167400.0
2008-12-05 11:00:00,22.67,22.77,22.48,22.49,134800.0,22.67,22.77,22.48,22.49,134800.0
2008-12-05 11:30:00,22.51,23.16,22.48,23.08,162400.0,22.51,23.16,22.48,23.08,162400.0
2008-12-05 12:00:00,23.09,23.14,22.97,23.11,70800.0,23.09,23.14,22.97,23.11,70800.0
2008-12-05 12:30:00,23.12,23.14,22.88,22.9,193200.0,23.12,23.14,22.88,22.9,193200.0
2008-12-05 13:00:00,22.89,23.11,22.89,22.92,134600.0,22.89,23.11,22.89,22.92,134600.0
2008-12-05 13:30:00,22.93,23.3,22.92,23.15,107600.0,22.93,23.3,22.92,23.15,107600.0
2008-12-05 14:00:00,23.16,23.2,22.94,23.02,123200.0,23.16,23.2,22.94,23.02,123200.0
2008-12-05 14:30:00,23.04,23.72,23.0,23.48,224400.0,23.04,23.72,23.0,23.48,224400.0
2008-12-05 15:00:00,23.49,23.6,23.24,23.48,229600.0,23.49,23.6,23.24,23.48,229600.0
2008-12-05 15:30:00,23.46,23.77,23.42,23.71,433000.0,23.46,23.77,23.42,23.71,433000.0
2008-12-08 09:30:00,24.11,24.11,23.76,23.9,74400.0,24.11,24.11,23.76,23.9,74400.0
2008-12-08 10:00:00,23.9,24.07,23.89,23.92,250400.0,23.9,24.07,23.89,23.92,250400.0
2008-12-08 10:30:00,23.93,23.97,23.81,23.87,68000.0,23.93,23.97,23.81,23.87,68000.0
2008-12-08 11:00:00,23.89,24.02,23.74,23.96,87400.0,23.89,24.02,23.74,23.96,87400.0
2008-12-08 11:30:00,23.95,24.03,23.65,23.66,65600.0,23.95,24.03,23.65,23.66,65600.0
2008-12-08 12:00:00,23.68,23.9,23.64,23.88,53600.0,23.68,23.9,23.64,23.88,53600.0
2008-12-08 12:30:00,23.88,23.94,23.74,23.78,109200.0,23.88,23.94,23.74,23.78,109200.0
2008-12-08 13:00:00,23.78,23.93,23.75,23.86,84800.0,23.78,23.93,23.75,23.86,84800.0
2008-12-08 13:30:00,23.85,23.88,23.69,23.81,85000.0,23.85,23.88,23.69,23.81,85000.0
2008-12-08 14:00:00,23.81,24.04,23.79,23.96,56600.0,23.81,24.04,23.79,23.96,56600.0
2008-12-08 14:30:00,23.96,24.11,23.84,24.11,114000.0,23.96,24.11,23.84,24.11,114000.0
2008-12-08 15:00:00,24.1,24.23,24.06,24.22,125200.0,24.1,24.23,24.06,24.22,125200.0
2008-12-08 15:30:00,24.22,24.24,23.99,24.11,331800.0,24.22,24.24,23.99,24.11,331800.0
2008-12-09 09:30:00,23.98,24.46,23.91,24.35,178000.0,23.98,24.46,23.91,24.35,178000.0
2008-12-09 10:00:00,24.36,24.6,24.36,24.5,332600.0,24.36,24.6,24.36,24.5,332600.0
2008-12-09 10:30:00,24.52,24.68,24.48,24.6,262000.0,24.52,24.68,24.48,24.6,262000.0
2008-12-09 11:00:00,24.61,24.7,24.45,24.5,113000.0,24.61,24.7,24.45,24.5,113000.0
2008-12-09 11:30:00,24.5,24.63,24.49,24.56,240400.0,24.5,24.63,24.49,24.56,240400.0
2008-12-09 12:00:00,24.56,24.7,24.5,24.6,245200.0,24.56,24.7,24.5,24.6,245200.0
2008-12-09 12:30:00,24.6,24.64,24.55,24.58,198000.0,24.6,24.64,24.55,24.58,198000.0
2008-12-09 13:00:00,24.59,24.67,24.56,24.63,241200.0,24.59,24.67,24.56,24.63,241200.0
2008-12-09 13:30:00,24.64,24.7,24.58,24.65,240200.0,24.64,24.7,24.58,24.65,240200.0
2008-12-09 14:00:00,24.64,24.65,24.42,24.5,229000.0,24.64,24.65,24.42,24.5,229000.0
2008-12-09 14:30:00,24.49,24.68,24.42,24.63,230000.0,24.49,24.68,24.42,24.63,230000.0
2008-12-09 15:00:00,24.65,24.7,24.5,24.54,436000.0,24.65,24.7,24.5,24.54,436000.0
2008-12-09 15:30:00,24.52,24.63,24.32,24.43,592000.0,24.52,24.63,24.32,24.43,592000.0
2008-12-10 09:30:00,24.62,24.66,24.19,24.22,85000.0,24.62,24.66,24.19,24.22,85000.0
2008-12-10 10:00:00,24.25,24.49,24.23,24.33,74200.0,24.25,24.49,24.23,24.33,74200.0
2008-12-10 10:30:00,24.35,24.39,24.09,24.14,91800.0,24.35,24.39,24.09,24.14,91800.0
2008-12-10 11:00:00,24.14,24.31,24.12,24.28,63200.0,24.14,24.31,24.12,24.28,63200.0
2008-12-10 11:30:00,24.28,24.43,24.27,24.31,50800.0,24.28,24.43,24.27,24.31,50800.0
2008-12-10 12:00:00,24.31,24.31,24.0,24.04,118600.0,24.31,24.31,24.0,24.04,118600.0
2008-12-10 12:30:00,24.04,24.11,23.99,24.0,40600.0,24.04,24.11,23.99,24.0,40600.0
2008-12-10 13:00:00,24.01,24.23,24.01,24.14,41800.0,24.01,24.23,24.01,24.14,41800.0
2008-12-10 13:30:00,24.12,24.15,23.79,23.9,82400.0,24.12,24.15,23.79,23.9,82400.0
2008-12-10 14:00:00,23.9,24.1,23.83,23.99,124600.0,23.9,24.1,23.83,23.99,124600.0
2008-12-10 14:30:00,24.0,24.05,23.87,23.93,117200.0,24.0,24.05,23.87,23.93,117200.0
2008-12-10 15:00:00,23.93,24.07,23.86,24.07,153200.0,23.93,24.07,23.86,24.07,153200.0
2008-12-10 15:30:00,24.09,24.13,23.85,24.05,233600.0,24.09,24.13,23.85,24.05,233600.0
2008-12-11 09:30:00,23.98,24.42,23.5,24.36,110600.0,23.98,24.42,23.5,24.36,110600.0
2008-12-11 10:00:00,24.38,24.68,24.33,24.61,160000.0,24.38,24.68,24.33,24.61,160000.0
2008-12-11 10:30:00,24.62,24.7,24.54,24.59,139800.0,24.62,24.7,24.54,24.59,139800.0
2008-12-11 11:00:00,24.59,24.59,24.41,24.55,118600.0,24.59,24.59,24.41,24.55,118600.0
2008-12-11 11:30:00,24.56,24.79,24.54,24.78,70400.0,24.56,24.79,24.54,24.78,70400.0
2008-12-11 12:00:00,24.78,24.84,24.68,24.7,71000.0,24.78,24.84,24.68,24.7,71000.0
2008-12-11 12:30:00,24.69,24.92,24.68,24.89,83400.0,24.69,24.92,24.68,24.89,83400.0
2008-12-11 13:00:00,24.86,24.86,24.6,24.64,61400.0,24.86,24.86,24.6,24.64,61400.0
2008-12-11 13:30:00,24.66,24.75,24.64,24.66,65000.0,24.66,24.75,24.64,24.66,65000.0
2008-12-11 14:00:00,24.66,24.71,24.59,24.7,120400.0,24.66,24.71,24.59,24.7,120400.0
2008-12-11 14:30:00,24.67,24.7,24.12,24.14,104800.0,24.67,24.7,24.12,24.14,104800.0
2008-12-11 15:00:00,24.13,24.13,23.91,23.96,135600.0,24.13,24.13,23.91,23.96,135600.0
2008-12-11 15:30:00,23.96,24.12,23.86,23.99,230600.0,23.96,24.12,23.86,23.99,230600.0
2008-12-12 09:30:00,23.53,23.89,23.39,23.75,88800.0,23.53,23.89,23.39,23.75,88800.0
2008-12-12 10:00:00,23.75,23.81,23.63,23.77,76000.0,23.75,23.81,23.63,23.77,76000.0
2008-12-12 10:30:00,23.75,24.05,23.59,24.05,50000.0,23.75,24.05,23.59,24.05,50000.0
2008-12-12 11:00:00,24.02,24.05,23.8,23.83,37600.0,24.02,24.05,23.8,23.83,37600.0
2008-12-12 11:30:00,23.8,23.84,23.58,23.63,68400.0,23.8,23.84,23.58,23.63,68400.0
2008-12-12 12:00:00,23.62,23.85,23.62,23.79,75400.0,23.62,23.85,23.62,23.79,75400.0
2008-12-12 12:30:00,23.78,23.91,23.69,23.72,100800.0,23.78,23.91,23.69,23.72,100800.0
2008-12-12 13:00:00,23.73,23.77,23.45,23.52,135400.0,23.73,23.77,23.45,23.52,135400.0
2008-12-12 13:30:00,23.5,23.6,23.43,23.56,91400.0,23.5,23.6,23.43,23.56,91400.0
2008-12-12 14:00:00,23.55,23.72,23.43,23.48,90800.0,23.55,23.72,23.43,23.48,90800.0
2008-12-12 14:30:00,23.47,23.83,23.35,23.71,112000.0,23.47,23.83,23.35,23.71,112000.0
2008-12-12 15:00:00,23.72,23.77,23.5,23.68,159200.0,23.72,23.77,23.5,23.68,159200.0
2008-12-12 15:30:00,23.67,23.92,23.58,23.88,340200.0,23.67,23.92,23.58,23.88,340200.0
2008-12-15 09:30:00,24.05,24.16,23.93,24.01,143600.0,24.05,24.16,23.93,24.01,143600.0
2008-12-15 10:00:00,23.99,24.16,23.97,24.02,148400.0,23.99,24.16,23.97,24.02,148400.0
2008-12-15 10:30:00,24.01,24.06,23.95,23.97,178800.0,24.01,24.06,23.95,23.97,178800.0
2008-12-15 11:00:00,23.97,24.1,23.85,24.0,127800.0,23.97,24.1,23.85,24.0,127800.0
2008-12-15 11:30:00,23.99,24.18,23.86,24.11,76800.0,23.99,24.18,23.86,24.11,76800.0
2008-12-15 12:00:00,24.11,24.24,24.02,24.24,52400.0,24.11,24.24,24.02,24.24,52400.0
2008-12-15 12:30:00,24.24,24.28,24.06,24.09,40200.0,24.24,24.28,24.06,24.09,40200.0
2008-12-15 13:00:00,24.08,24.09,23.91,23.98,95600.0,24.08,24.09,23.91,23.98,95600.0
2008-12-15 13:30:00,23.98,24.04,23.93,24.0,136000.0,23.98,24.04,23.93,24.0,136000.0
2008-12-15 14:00:00,24.02,24.06,23.97,24.0,108400.0,24.02,24.06,23.97,24.0,108400.0
2008-12-15 14:30:00,23.99,24.08,23.98,24.0,81000.0,23.99,24.08,23.98,24.0,81000.0
2008-12-15 15:00:00,24.0,24.06,23.91,23.98,297400.0,24.0,24.06,23.91,23.98,297400.0
2008-12-15 15:30:00,23.99,24.26,23.91,24.15,381000.0,23.99,24.26,23.91,24.15,381000.0
2008-12-16 09:30:00,24.34,24.64,24.29,24.52,207400.0,24.34,24.64,24.29,24.52,207400.0
2008-12-16 10:00:00,24.55,24.92,24.52,24.71,271400.0,24.55,24.92,24.52,24.71,271400.0
2008-12-16 10:30:00,24.71,24.83,24.6,24.68,238000.0,24.71,24.83,24.6,24.68,238000.0
2008-12-16 11:00:00,24.68,24.71,24.55,24.58,129400.0,24.68,24.71,24.55,24.58,129400.0
2008-12-16 11:30:00,24.58,24.78,24.58,24.71,75800.0,24.58,24.78,24.58,24.71,75800.0
2008-12-16 12:00:00,24.71,24.71,24.61,24.64,51400.0,24.71,24.71,24.61,24.64,51400.0
2008-12-16 12:30:00,24.63,24.66,24.58,24.63,34400.0,24.63,24.66,24.58,24.63,34400.0
2008-12-16 13:00:00,24.63,24.68,24.58,24.67,107000.0,24.63,24.68,24.58,24.67,107000.0
2008-12-16 13:30:00,24.67,24.75,24.54,24.73,147000.0,24.67,24.75,24.54,24.73,147000.0
2008-12-16 14:00:00,24.73,25.16,24.69,25.09,222600.0,24.73,25.16,24.69,25.09,222600.0
2008-12-16 14:30:00,25.1,25.31,24.92,24.98,329600.0,25.1,25.31,24.92,24.98,329600.0
2008-12-16 15:00:00,24.98,25.44,24.82,25.38,241200.0,24.98,25.44,24.82,25.38,241200.0
2008-12-16 15:30:00,25.37,25.4,25.2,25.33,692000.0,25.37,25.4,25.2,25.33,692000.0
2008-12-17 09:30:00,25.18,25.49,24.92,25.22,202400.0,25.18,25.49,24.92,25.22,202400.0
2008-12-17 10:00:00,25.24,25.27,24.93,25.02,169600.0,25.24,25.27,24.93,25.02,169600.0
2008-12-17 10:30:00,25.04,25.2,25.01,25.16,112000.0,25.04,25.2,25.01,25.16,112000.0
2008-12-17 11:00:00,25.16,25.23,25.08,25.1,66000.0,25.16,25.23,25.08,25.1,66000.0
2008-12-17 11:30:00,25.1,25.25,25.06,25.22,78000.0,25.1,25.25,25.06,25.22,78000.0
2008-12-17 12:00:00,25.22,25.3,25.14,25.18,124200.0,25.22,25.3,25.14,25.18,124200.0
2008-12-17 12:30:00,25.15,25.32,25.09,25.24,76400.0,25.15,25.32,25.09,25.24,76400.0
2008-12-17 13:00:00,25.24,25.24,25.09,25.11,38200.0,25.24,25.24,25.09,25.11,38200.0
2008-12-17 13:30:00,25.12,25.21,25.11,25.14,86800.0,25.12,25.21,25.11,25.14,86800.0
2008-12-17 14:00:00,25.14,25.22,24.97,24.99,95000.0,25.14,25.22,24.97,24.99,95000.0
2008-12-17 14:30:00,24.98,25.13,24.9,25.12,288800.0,24.98,25.13,24.9,25.12,288800.0
2008-12-17 15:00:00,25.14,25.22,24.99,25.02,131400.0,25.14,25.22,24.99,25.02,131400.0
2008-12-17 15:30:00,25.03,25.14,24.99,25.02,252400.0,25.03,25.14,24.99,25.02,252400.0
2008-12-18 09:30:00,25.2,25.2,24.89,25.1,216200.0,25.2,25.2,24.89,25.1,216200.0
2008-12-18 10:00:00,25.11,25.16,25.02,25.09,251800.0,25.11,25.16,25.02,25.09,251800.0
2008-12-18 10:30:00,25.1,25.12,25.0,25.04,212600.0,25.1,25.12,25.0,25.04,212600.0
2008-12-18 11:00:00,25.05,25.1,24.97,25.05,171000.0,25.05,25.1,24.97,25.05,171000.0
2008-12-18 11:30:00,25.04,25.06,24.92,25.03,137400.0,25.04,25.06,24.92,25.03,137400.0
2008-12-18 12:00:00,25.03,25.04,24.94,24.97,299200.0,25.03,25.04,24.94,24.97,299200.0
2008-12-18 12:30:00,24.99,25.07,24.96,25.05,141400.0,24.99,25.07,24.96,25.05,141400.0
2008-12-18 13:00:00,25.04,25.11,25.0,25.07,158400.0,25.04,25.11,25.0,25.07,158400.0
2008-12-18 13:30:00,25.07,25.11,24.91,25.02,166600.0,25.07,25.11,24.91,25.02,166600.0
2008-12-18 14:00:00,25.02,25.13,24.9,24.97,352200.0,25.02,25.13,24.9,24.97,352200.0
2008-12-18 14:30:00,24.96,25.22,24.94,25.13,172200.0,24.96,25.22,24.94,25.13,172200.0
2008-12-18 15:00:00,25.13,25.14,24.9,25.0,303600.0,25.13,25.14,24.9,25.0,303600.0
2008-12-18 15:30:00,25.0,25.23,24.98,25.14,391600.0,25.0,25.23,24.98,25.14,391600.0
2008-12-19 09:30:00,25.28,25.97,25.2,25.2,660000.0,25.28,25.97,25.2,25.2,660000.0
2008-12-19 10:00:00,25.22,25.43,25.21,25.37,92800.0,25.22,25.43,25.21,25.37,92800.0
2008-12-19 10:30:00,25.38,25.39,25.28,25.35,73400.0,25.38,25.39,25.28,25.35,73400.0
2008-12-19 11:00:00,25.35,25.36,25.29,25.3,135000.0,25.35,25.36,25.29,25.3,135000.0
2008-12-19 11:30:00,25.32,25.33,25.04,25.06,201800.0,25.32,25.33,25.04,25.06,201800.0
2008-12-19 12:00:00,25.05,25.22,24.93,25.18,141800.0,25.05,25.22,24.93,25.18,141800.0
2008-12-19 12:30:00,25.18,25.23,25.0,25.1,129000.0,25.18,25.23,25.0,25.1,129000.0
2008-12-19 13:00:00,25.1,25.21,25.08,25.17,103200.0,25.1,25.21,25.08,25.17,103200.0
2008-12-19 13:30:00,25.17,25.3,25.17,25.19,128400.0,25.17,25.3,25.17,25.19,128400.0
2008-12-19 14:00:00,25.2,25.23,25.04,25.04,69400.0,25.2,25.23,25.04,25.04,69400.0
2008-12-19 14:30:00,25.04,25.23,25.02,25.16,170200.0,25.04,25.23,25.02,25.16,170200.0
2008-12-19 15:00:00,25.14,25.2,24.9,25.07,176000.0,25.14,25.2,24.9,25.07,176000.0
2008-12-19 15:30:00,25.06,25.09,24.86,24.96,283600.0,25.06,25.09,24.86,24.96,283600.0
2008-12-22 09:30:00,24.97,25.21,24.76,24.99,92400.0,24.97,25.21,24.76,24.99,92400.0
2008-12-22 10:00:00,24.98,25.07,24.9,24.93,40000.0,24.98,25.07,24.9,24.93,40000.0
2008-12-22 10:30:00,24.93,25.0,24.84,24.84,36600.0,24.93,25.0,24.84,24.84,36600.0
2008-12-22 11:00:00,24.86,24.87,24.66,24.72,48400.0,24.86,24.87,24.66,24.72,48400.0
2008-12-22 11:30:00,24.72,24.72,24.48,24.71,49800.0,24.72,24.72,24.48,24.71,49800.0
2008-12-22 12:00:00,24.69,24.72,24.56,24.57,45200.0,24.69,24.72,24.56,24.57,45200.0
2008-12-22 12:30:00,24.57,24.71,24.56,24.67,49200.0,24.57,24.71,24.56,24.67,49200.0
2008-12-22 13:00:00,24.66,24.71,24.58,24.64,52400.0,24.66,24.71,24.58,24.64,52400.0
2008-12-22 13:30:00,24.64,24.64,24.43,24.51,48000.0,24.64,24.64,24.43,24.51,48000.0
2008-12-22 14:00:00,24.5,24.55,24.33,24.36,75800.0,24.5,24.55,24.33,24.36,75800.0
2008-12-22 14:30:00,24.36,24.43,24.3,24.32,101800.0,24.36,24.43,24.3,24.32,101800.0
2008-12-22 15:00:00,24.33,24.47,24.29,24.38,172800.0,24.33,24.47,24.29,24.38,172800.0
2008-12-22 15:30:00,24.38,24.72,24.35,24.69,232000.0,24.38,24.72,24.35,24.69,232000.0
2008-12-23 09:30:00,24.74,24.9,24.65,24.89,55400.0,24.74,24.9,24.65,24.89,55400.0
2008-12-23 10:00:00,24.86,24.93,24.66,24.74,73800.0,24.86,24.93,24.66,24.74,73800.0
2008-12-23 10:30:00,24.75,24.76,24.53,24.53,58600.0,24.75,24.76,24.53,24.53,58600.0
2008-12-23 11:00:00,24.51,24.54,24.42,24.43,33400.0,24.51,24.54,24.42,24.43,33400.0
2008-12-23 11:30:00,24.43,24.56,24.39,24.39,181400.0,24.43,24.56,24.39,24.39,181400.0
2008-12-23 12:00:00,24.39,24.4,24.35,24.38,67200.0,24.39,24.4,24.35,24.38,67200.0
2008-12-23 12:30:00,24.39,24.4,24.31,24.38,19000.0,24.39,24.4,24.31,24.38,19000.0
2008-12-23 13:00:00,24.38,24.42,24.3,24.35,32200.0,24.38,24.42,24.3,24.35,32200.0
2008-12-23 13:30:00,24.33,24.53,24.28,24.49,56600.0,24.33,24.53,24.28,24.49,56600.0
2008-12-23 14:00:00,24.49,24.5,24.41,24.48,44400.0,24.49,24.5,24.41,24.48,44400.0
2008-12-23 14:30:00,24.48,24.48,24.25,24.3,72600.0,24.48,24.48,24.25,24.3,72600.0
2008-12-23 15:00:00,24.29,24.38,24.18,24.25,322600.0,24.29,24.38,24.18,24.25,322600.0
2008-12-23 15:30:00,24.27,24.31,24.2,24.23,144200.0,24.27,24.31,24.2,24.23,144200.0
2008-12-24 09:30:00,24.25,24.32,23.92,23.98,56600.0,24.25,24.32,23.92,23.98,56600.0
2008-12-24 10:00:00,23.98,24.05,23.84,23.86,106200.0,23.98,24.05,23.84,23.86,106200.0
2008-12-24 10:30:00,23.89,24.03,23.88,23.93,88600.0,23.89,24.03,23.88,23.93,88600.0
2008-12-24 11:00:00,23.93,24.02,23.88,23.94,58800.0,23.93,24.02,23.88,23.94,58800.0
2008-12-24 11:30:00,23.95,23.99,23.92,23.98,37200.0,23.95,23.99,23.92,23.98,37200.0
2008-12-24 12:00:00,23.98,24.04,23.96,23.97,38200.0,23.98,24.04,23.96,23.97,38200.0
2008-12-24 12:30:00,23.97,24.07,23.9,23.99,124200.0,23.97,24.07,23.9,23.99,124200.0
2008-12-26 09:30:00,24.13,24.43,23.98,24.0,39200.0,24.13,24.43,23.98,24.0,39200.0
2008-12-26 10:00:00,24.0,24.08,24.0,24.05,20600.0,24.0,24.08,24.0,24.05,20600.0
2008-12-26 10:30:00,24.04,24.11,24.02,24.1,25400.0,24.04,24.11,24.02,24.1,25400.0
2008-12-26 11:00:00,24.1,24.27,24.1,24.26,49400.0,24.1,24.27,24.1,24.26,49400.0
2008-12-26 11:30:00,24.25,24.29,24.22,24.28,28800.0,24.25,24.29,24.22,24.28,28800.0
2008-12-26 12:00:00,24.28,24.4,24.27,24.35,56600.0,24.28,24.4,24.27,24.35,56600.0
2008-12-26 12:30:00,24.36,24.38,24.24,24.24,31200.0,24.36,24.38,24.24,24.24,31200.0
2008-12-26 13:00:00,24.25,24.26,24.24,24.24,16600.0,24.25,24.26,24.24,24.24,16600.0
2008-12-26 13:30:00,24.25,24.27,24.2,24.2,23600.0,24.25,24.27,24.2,24.2,23600.0
2008-12-26 14:00:00,24.22,24.23,24.18,24.22,21200.0,24.22,24.23,24.18,24.22,21200.0
2008-12-26 14:30:00,24.22,24.32,24.22,24.3,23800.0,24.22,24.32,24.22,24.3,23800.0
2008-12-26 15:00:00,24.3,24.45,24.29,24.45,39000.0,24.3,24.45,24.29,24.45,39000.0
2008-12-26 15:30:00,24.43,24.43,24.31,24.39,75800.0,24.43,24.43,24.31,24.39,75800.0
2008-12-29 09:30:00,24.36,24.47,24.18,24.44,49200.0,24.36,24.47,24.18,24.44,49200.0
2008-12-29 10:00:00,24.43,24.44,24.15,24.21,38200.0,24.43,24.44,24.15,24.21,38200.0
2008-12-29 10:30:00,24.18,24.2,24.08,24.13,50200.0,24.18,24.2,24.08,24.13,50200.0
2008-12-29 11:00:00,24.11,24.13,24.02,24.12,68600.0,24.11,24.13,24.02,24.12,68600.0
2008-12-29 11:30:00,24.14,24.3,24.14,24.3,52800.0,24.14,24.3,24.14,24.3,52800.0
2008-12-29 12:00:00,24.3,24.39,24.28,24.34,141000.0,24.3,24.39,24.28,24.34,141000.0
2008-12-29 12:30:00,24.34,24.34,24.24,24.24,45200.0,24.34,24.34,24.24,24.24,45200.0
2008-12-29 13:00:00,24.25,24.25,24.14,24.15,52600.0,24.25,24.25,24.14,24.15,52600.0
2008-12-29 13:30:00,24.15,24.31,24.14,24.21,67200.0,24.15,24.31,24.14,24.21,67200.0
2008-12-29 14:00:00,24.21,24.25,24.1,24.23,82400.0,24.21,24.25,24.1,24.23,82400.0
2008-12-29 14:30:00,24.22,24.26,24.16,24.22,72800.0,24.22,24.26,24.16,24.22,72800.0
2008-12-29 15:00:00,24.21,24.28,24.14,24.14,124000.0,24.21,24.28,24.14,24.14,124000.0
2008-12-29 15:30:00,24.13,24.33,24.1,24.3,227000.0,24.13,24.33,24.1,24.3,227000.0
2008-12-30 09:30:00,24.71,24.71,24.43,24.48,63200.0,24.71,24.71,24.43,24.48,63200.0
2008-12-30 10:00:00,24.47,24.47,24.38,24.4,134600.0,24.47,24.47,24.38,24.4,134600.0
2008-12-30 10:30:00,24.4,24.45,24.27,24.29,49000.0,24.4,24.45,24.27,24.29,49000.0
2008-12-30 11:00:00,24.29,24.29,24.18,24.23,67600.0,24.29,24.29,24.18,24.23,67600.0
2008-12-30 11:30:00,24.23,24.33,24.23,24.24,53400.0,24.23,24.33,24.23,24.24,53400.0
2008-12-30 12:00:00,24.24,24.27,24.18,24.27,44800.0,24.24,24.27,24.18,24.27,44800.0
2008-12-30 12:30:00,24.27,24.3,24.16,24.3,154000.0,24.27,24.3,24.16,24.3,154000.0
2008-12-30 13:00:00,24.3,24.35,24.25,24.31,40600.0,24.3,24.35,24.25,24.31,40600.0
2008-12-30 13:30:00,24.31,24.34,24.22,24.24,117600.0,24.31,24.34,24.22,24.24,117600.0
2008-12-30 14:00:00,24.24,24.43,24.11,24.43,153000.0,24.24,24.43,24.11,24.43,153000.0
2008-12-30 14:30:00,24.42,24.5,24.39,24.45,121000.0,24.42,24.5,24.39,24.45,121000.0
2008-12-30 15:00:00,24.45,24.5,24.41,24.49,142800.0,24.45,24.5,24.41,24.49,142800.0
2008-12-30 15:30:00,24.5,24.6,24.47,24.52,454000.0,24.5,24.6,24.47,24.52,454000.0
2008-12-31 09:30:00,24.53,24.63,24.46,24.56,53600.0,24.53,24.63,24.46,24.56,53600.0
2008-12-31 10:00:00,24.6,24.63,24.48,24.49,40400.0,24.6,24.63,24.48,24.49,40400.0
2008-12-31 10:30:00,24.5,24.5,24.27,24.29,60600.0,24.5,24.5,24.27,24.29,60600.0
2008-12-31 11:00:00,24.29,24.34,24.18,24.32,72400.0,24.29,24.34,24.18,24.32,72400.0
2008-12-31 11:30:00,24.35,24.47,24.31,24.46,44000.0,24.35,24.47,24.31,24.46,44000.0
2008-12-31 12:00:00,24.46,24.48,24.37,24.4,53000.0,24.46,24.48,24.37,24.4,53000.0
2008-12-31 12:30:00,24.41,24.45,24.38,24.4,88400.0,24.41,24.45,24.38,24.4,88400.0
2008-12-31 13:00:00,24.41,24.45,24.38,24.45,61200.0,24.41,24.45,24.38,24.45,61200.0
2008-12-31 13:30:00,24.45,24.5,24.45,24.47,68400.0,24.45,24.5,24.45,24.47,68400.0
2008-12-31 14:00:00,24.48,24.54,24.48,24.53,84400.0,24.48,24.54,24.48,24.53,84400.0
2008-12-31 14:30:00,24.52,24.55,24.47,24.52,92600.0,24.52,24.55,24.47,24.52,92600.0
2008-12-31 15:00:00,24.54,24.72,24.52,24.7,126800.0,24.54,24.72,24.52,24.7,126800.0
2008-12-31 15:30:00,24.7,24.78,24.51,24.67,293000.0,24.7,24.78,24.51,24.67,293000.0
2009-01-02 09:30:00,24.85,24.91,24.32,24.4,140200.0,24.85,24.91,24.32,24.4,140200.0
2009-01-02 10:00:00,24.39,24.51,24.39,24.5,128800.0,24.39,24.51,24.39,24.5,128800.0
2009-01-02 10:30:00,24.49,24.63,24.48,24.6,141800.0,24.49,24.63,24.48,24.6,141800.0
2009-01-02 11:00:00,24.59,24.61,24.4,24.45,96600.0,24.59,24.61,24.4,24.45,96600.0
2009-01-02 11:30:00,24.47,24.47,24.25,24.27,84600.0,24.47,24.47,24.25,24.27,84600.0
2009-01-02 12:00:00,24.27,24.33,24.22,24.28,45000.0,24.27,24.33,24.22,24.28,45000.0
2009-01-02 12:30:00,24.28,24.39,24.28,24.33,37600.0,24.28,24.39,24.28,24.33,37600.0
2009-01-02 13:00:00,24.33,24.39,24.31,24.36,45400.0,24.33,24.39,24.31,24.36,45400.0
2009-01-02 13:30:00,24.35,24.43,24.34,24.41,39400.0,24.35,24.43,24.34,24.41,39400.0
2009-01-02 14:00:00,24.42,24.52,24.4,24.5,45800.0,24.42,24.52,24.4,24.5,45800.0
2009-01-02 14:30:00,24.52,24.56,24.43,24.46,46200.0,24.52,24.56,24.43,24.46,46200.0
2009-01-02 15:00:00,24.46,24.55,24.43,24.49,80800.0,24.46,24.55,24.43,24.49,80800.0
2009-01-02 15:30:00,24.5,24.6,24.46,24.5,209400.0,24.5,24.6,24.46,24.5,209400.0
2009-01-05 09:30:00,24.49,24.56,24.08,24.11,117000.0,24.49,24.56,24.08,24.11,117000.0
2009-01-05 10:00:00,24.11,24.22,24.01,24.04,118400.0,24.11,24.22,24.01,24.04,118400.0
2009-01-05 10:30:00,24.04,24.07,23.97,23.98,139800.0,24.04,24.07,23.97,23.98,139800.0
2009-01-05 11:00:00,24.0,24.01,23.67,23.71,242400.0,24.0,24.01,23.67,23.71,242400.0
2009-01-05 11:30:00,23.71,23.78,23.68,23.73,172400.0,23.71,23.78,23.68,23.73,172400.0
2009-01-05 12:00:00,23.72,23.93,23.71,23.81,60800.0,23.72,23.93,23.71,23.81,60800.0
2009-01-05 12:30:00,23.82,23.82,23.71,23.8,103000.0,23.82,23.82,23.71,23.8,103000.0
2009-01-05 13:00:00,23.79,23.87,23.77,23.78,103000.0,23.79,23.87,23.77,23.78,103000.0
2009-01-05 13:30:00,23.79,23.87,23.74,23.82,95200.0,23.79,23.87,23.74,23.82,95200.0
2009-01-05 14:00:00,23.83,23.86,23.7,23.71,124200.0,23.83,23.86,23.7,23.71,124200.0
2009-01-05 14:30:00,23.7,23.72,23.59,23.6,147600.0,23.7,23.72,23.59,23.6,147600.0
2009-01-05 15:00:00,23.61,23.68,23.57,23.6,239000.0,23.61,23.68,23.57,23.6,239000.0
2009-01-05 15:30:00,23.61,23.82,23.57,23.75,380200.0,23.61,23.82,23.57,23.75,380200.0
2009-01-06 09:30:00,23.82,24.1,23.69,23.94,235000.0,23.82,24.1,23.69,23.94,235000.0
2009-01-06 10:00:00,23.95,23.99,23.4,23.43,134200.0,23.95,23.99,23.4,23.43,134200.0
2009-01-06 10:30:00,23.44,23.54,23.34,23.36,153000.0,23.44,23.54,23.34,23.36,153000.0
2009-01-06 11:00:00,23.33,23.35,22.97,23.01,332400.0,23.33,23.35,22.97,23.01,332400.0
2009-01-06 11:30:00,23.0,23.3,23.0,23.24,205800.0,23.0,23.3,23.0,23.24,205800.0
2009-01-06 12:00:00,23.25,23.42,23.22,23.35,141600.0,23.25,23.42,23.22,23.35,141600.0
2009-01-06 12:30:00,23.36,23.44,23.35,23.39,88800.0,23.36,23.44,23.35,23.39,88800.0
2009-01-06 13:00:00,23.39,23.4,23.28,23.35,105200.0,23.39,23.4,23.28,23.35,105200.0
2009-01-06 13:30:00,23.34,23.41,23.32,23.34,68000.0,23.34,23.41,23.32,23.34,68000.0
2009-01-06 14:00:00,23.34,23.54,23.25,23.51,88400.0,23.34,23.54,23.25,23.51,88400.0
2009-01-06 14:30:00,23.53,23.59,23.45,23.53,107200.0,23.53,23.59,23.45,23.53,107200.0
2009-01-06 15:00:00,23.53,23.55,23.39,23.43,89200.0,23.53,23.55,23.39,23.43,89200.0
2009-01-06 15:30:00,23.42,23.49,23.36,23.45,243000.0,23.42,23.49,23.36,23.45,243000.0
2009-01-07 09:30:00,23.36,23.56,23.15,23.55,154600.0,23.36,23.56,23.15,23.55,154600.0
2009-01-07 10:00:00,23.56,23.61,23.4,23.42,131000.0,23.56,23.61,23.4,23.42,131000.0
2009-01-07 10:30:00,23.42,23.5,23.4,23.5,82400.0,23.42,23.5,23.4,23.5,82400.0
2009-01-07 11:00:00,23.48,23.6,23.47,23.59,96200.0,23.48,23.6,23.47,23.59,96200.0
2009-01-07 11:30:00,23.6,23.75,23.59,23.71,120600.0,23.6,23.75,23.59,23.71,120600.0
2009-01-07 12:00:00,23.7,23.78,23.65,23.74,102600.0,23.7,23.78,23.65,23.74,102600.0
2009-01-07 12:30:00,23.73,23.78,23.72,23.73,87600.0,23.73,23.78,23.72,23.73,87600.0
2009-01-07 13:00:00,23.73,23.77,23.68,23.73,86800.0,23.73,23.77,23.68,23.73,86800.0
2009-01-07 13:30:00,23.72,23.83,23.68,23.68,118000.0,23.72,23.83,23.68,23.68,118000.0
2009-01-07 14:00:00,23.7,23.75,23.63,23.66,87800.0,23.7,23.75,23.63,23.66,87800.0
2009-01-07 14:30:00,23.66,23.67,23.52,23.53,104400.0,23.66,23.67,23.52,23.53,104400.0
2009-01-07 15:00:00,23.52,23.65,23.43,23.61,146400.0,23.52,23.65,23.43,23.61,146400.0
2009-01-07 15:30:00,23.61,23.65,23.5,23.61,218000.0,23.61,23.65,23.5,23.61,218000.0
2009-01-08 09:30:00,23.57,23.57,23.26,23.39,68600.0,23.57,23.57,23.26,23.39,68600.0
2009-01-08 10:00:00,23.4,23.48,23.33,23.45,45000.0,23.4,23.48,23.33,23.45,45000.0
2009-01-08 10:30:00,23.46,23.65,23.44,23.61,76800.0,23.46,23.65,23.44,23.61,76800.0
2009-01-08 11:00:00,23.6,23.7,23.55,23.58,187600.0,23.6,23.7,23.55,23.58,187600.0
2009-01-08 11:30:00,23.59,23.72,23.54,23.68,75400.0,23.59,23.72,23.54,23.68,75400.0
2009-01-08 12:00:00,23.65,23.71,23.6,23.63,46000.0,23.65,23.71,23.6,23.63,46000.0
2009-01-08 12:30:00,23.61,23.77,23.61,23.68,180000.0,23.61,23.77,23.61,23.68,180000.0
2009-01-08 13:00:00,23.68,23.75,23.6,23.72,175200.0,23.68,23.75,23.6,23.72,175200.0
2009-01-08 13:30:00,23.72,23.79,23.68,23.75,168400.0,23.72,23.79,23.68,23.75,168400.0
2009-01-08 14:00:00,23.75,23.86,23.72,23.74,205800.0,23.75,23.86,23.72,23.74,205800.0
2009-01-08 14:30:00,23.74,23.87,23.68,23.84,114200.0,23.74,23.87,23.68,23.84,114200.0
2009-01-08 15:00:00,23.85,23.89,23.75,23.8,406200.0,23.85,23.89,23.75,23.8,406200.0
2009-01-08 15:30:00,23.8,23.81,23.66,23.73,396200.0,23.8,23.81,23.66,23.73,396200.0
2009-01-09 09:30:00,23.69,23.69,22.99,23.0,134400.0,23.69,23.69,22.99,23.0,134400.0
2009-01-09 10:00:00,23.01,23.39,22.99,23.34,156800.0,23.01,23.39,22.99,23.34,156800.0
2009-01-09 10:30:00,23.33,23.51,23.25,23.46,56200.0,23.33,23.51,23.25,23.46,56200.0
2009-01-09 11:00:00,23.48,23.57,23.46,23.51,57600.0,23.48,23.57,23.46,23.51,57600.0
2009-01-09 11:30:00,23.5,23.54,23.39,23.52,57800.0,23.5,23.54,23.39,23.52,57800.0
2009-01-09 12:00:00,23.54,23.67,23.54,23.56,108000.0,23.54,23.67,23.54,23.56,108000.0
2009-01-09 12:30:00,23.57,23.64,23.56,23.63,50600.0,23.57,23.64,23.56,23.63,50600.0
2009-01-09 13:00:00,23.61,23.71,23.55,23.61,91000.0,23.61,23.71,23.55,23.61,91000.0
2009-01-09 13:30:00,23.59,23.75,23.57,23.67,74400.0,23.59,23.75,23.57,23.67,74400.0
2009-01-09 14:00:00,23.68,23.76,23.63,23.63,65000.0,23.68,23.76,23.63,23.63,65000.0
2009-01-09 14:30:00,23.64,23.78,23.64,23.75,110400.0,23.64,23.78,23.64,23.75,110400.0
2009-01-09 15:00:00,23.75,23.79,23.72,23.78,297600.0,23.75,23.79,23.72,23.78,297600.0
2009-01-09 15:30:00,23.78,23.81,23.57,23.64,376600.0,23.78,23.81,23.57,23.64,376600.0
2009-01-12 09:30:00,23.55,23.55,23.38,23.47,100000.0,23.55,23.55,23.38,23.47,100000.0
2009-01-12 10:00:00,23.48,23.59,23.39,23.58,171400.0,23.48,23.59,23.39,23.58,171400.0
2009-01-12 10:30:00,23.58,23.63,23.5,23.52,110600.0,23.58,23.63,23.5,23.52,110600.0
2009-01-12 11:00:00,23.52,23.56,23.43,23.43,95000.0,23.52,23.56,23.43,23.43,95000.0
2009-01-12 11:30:00,23.43,23.47,23.29,23.29,72000.0,23.43,23.47,23.29,23.29,72000.0
2009-01-12 12:00:00,23.29,23.4,23.27,23.4,87400.0,23.29,23.4,23.27,23.4,87400.0
2009-01-12 12:30:00,23.4,23.53,23.4,23.43,82600.0,23.4,23.53,23.4,23.43,82600.0
2009-01-12 13:00:00,23.43,23.43,23.35,23.38,76400.0,23.43,23.43,23.35,23.38,76400.0
2009-01-12 13:30:00,23.37,23.46,23.34,23.37,58600.0,23.37,23.46,23.34,23.37,58600.0
2009-01-12 14:00:00,23.37,23.37,23.24,23.28,82600.0,23.37,23.37,23.24,23.28,82600.0
2009-01-12 14:30:00,23.28,23.28,23.15,23.22,102200.0,23.28,23.28,23.15,23.22,102200.0
2009-01-12 15:00:00,23.23,23.34,23.19,23.27,174600.0,23.23,23.34,23.19,23.27,174600.0
2009-01-12 15:30:00,23.25,23.34,23.18,23.26,263400.0,23.25,23.34,23.18,23.26,263400.0
2009-01-13 09:30:00,23.23,23.5,23.23,23.49,166400.0,23.23,23.5,23.23,23.49,166400.0
2009-01-13 10:00:00,23.5,23.58,23.36,23.4,203800.0,23.5,23.58,23.36,23.4,203800.0
2009-01-13 10:30:00,23.4,23.43,23.29,23.41,111200.0,23.4,23.43,23.29,23.41,111200.0
2009-01-13 11:00:00,23.41,23.5,23.32,23.46,101400.0,23.41,23.5,23.32,23.46,101400.0
2009-01-13 11:30:00,23.47,23.51,23.36,23.45,183200.0,23.47,23.51,23.36,23.45,183200.0
2009-01-13 12:00:00,23.47,23.49,23.35,23.36,150200.0,23.47,23.49,23.35,23.36,150200.0
2009-01-13 12:30:00,23.36,23.47,23.35,23.39,218000.0,23.36,23.47,23.35,23.39,218000.0
2009-01-13 13:00:00,23.39,23.42,23.36,23.36,61200.0,23.39,23.42,23.36,23.36,61200.0
2009-01-13 13:30:00,23.35,23.42,23.3,23.35,84400.0,23.35,23.42,23.3,23.35,84400.0
2009-01-13 14:00:00,23.35,23.39,23.25,23.29,108600.0,23.35,23.39,23.25,23.29,108600.0
2009-01-13 14:30:00,23.27,23.5,23.27,23.38,168400.0,23.27,23.5,23.27,23.38,168400.0
2009-01-13 15:00:00,23.37,23.43,23.27,23.36,145800.0,23.37,23.43,23.27,23.36,145800.0
2009-01-13 15:30:00,23.36,23.57,23.25,23.44,364400.0,23.36,23.57,23.25,23.44,364400.0
2009-01-14 09:30:00,23.16,23.36,23.16,23.33,118000.0,23.16,23.36,23.16,23.33,118000.0
2009-01-14 10:00:00,23.31,23.4,23.27,23.35,95000.0,23.31,23.4,23.27,23.35,95000.0
2009-01-14 10:30:00,23.34,23.34,23.02,23.18,106800.0,23.34,23.34,23.02,23.18,106800.0
2009-01-14 11:00:00,23.18,23.4,23.11,23.37,115400.0,23.18,23.4,23.11,23.37,115400.0
2009-01-14 11:30:00,23.36,23.42,23.32,23.39,56400.0,23.36,23.42,23.32,23.39,56400.0
2009-01-14 12:00:00,23.39,23.48,23.38,23.41,75400.0,23.39,23.48,23.38,23.41,75400.0
2009-01-14 12:30:00,23.42,23.46,23.31,23.45,81600.0,23.42,23.46,23.31,23.45,81600.0
2009-01-14 13:00:00,23.45,23.52,23.4,23.4,53800.0,23.45,23.52,23.4,23.4,53800.0
2009-01-14 13:30:00,23.41,23.47,23.4,23.41,74600.0,23.41,23.47,23.4,23.41,74600.0
2009-01-14 14:00:00,23.41,23.58,23.39,23.5,112200.0,23.41,23.58,23.39,23.5,112200.0
2009-01-14 14:30:00,23.5,23.63,23.47,23.48,103600.0,23.5,23.63,23.47,23.48,103600.0
2009-01-14 15:00:00,23.47,23.48,23.27,23.4,152800.0,23.47,23.48,23.27,23.4,152800.0
2009-01-14 15:30:00,23.38,23.52,23.35,23.43,339600.0,23.38,23.52,23.35,23.43,339600.0
2009-01-15 09:30:00,23.46,23.46,23.16,23.25,93200.0,23.46,23.46,23.16,23.25,93200.0
2009-01-15 10:00:00,23.28,23.36,23.08,23.1,70600.0,23.28,23.36,23.08,23.1,70600.0
2009-01-15 10:30:00,23.1,23.18,23.07,23.16,105000.0,23.1,23.18,23.07,23.16,105000.0
2009-01-15 11:00:00,23.14,23.24,23.14,23.18,78400.0,23.14,23.24,23.14,23.18,78400.0
2009-01-15 11:30:00,23.17,23.19,23.02,23.14,101400.0,23.17,23.19,23.02,23.14,101400.0
2009-01-15 12:00:00,23.14,23.17,23.02,23.04,211000.0,23.14,23.17,23.02,23.04,211000.0
2009-01-15 12:30:00,23.03,23.12,23.02,23.09,35600.0,23.03,23.12,23.02,23.09,35600.0
2009-01-15 13:00:00,23.11,23.27,23.1,23.27,90200.0,23.11,23.27,23.1,23.27,90200.0
2009-01-15 13:30:00,23.25,23.32,23.17,23.25,165400.0,23.25,23.32,23.17,23.25,165400.0
2009-01-15 14:00:00,23.26,23.39,23.2,23.36,138400.0,23.26,23.39,23.2,23.36,138400.0
2009-01-15 14:30:00,23.34,23.63,23.32,23.57,152600.0,23.34,23.63,23.32,23.57,152600.0
2009-01-15 15:00:00,23.56,23.61,23.35,23.42,172600.0,23.56,23.61,23.35,23.42,172600.0
2009-01-15 15:30:00,23.41,23.5,23.33,23.4,589800.0,23.41,23.5,23.33,23.4,589800.0
2009-01-16 09:30:00,24.09,24.09,23.6,23.79,247800.0,24.09,24.09,23.6,23.79,247800.0
2009-01-16 10:00:00,23.82,23.89,23.67,23.77,79400.0,23.82,23.89,23.67,23.77,79400.0
2009-01-16 10:30:00,23.74,23.94,23.73,23.88,144000.0,23.74,23.94,23.73,23.88,144000.0
2009-01-16 11:00:00,23.9,23.95,23.81,23.9,119800.0,23.9,23.95,23.81,23.9,119800.0
2009-01-16 11:30:00,23.9,23.9,23.77,23.82,129800.0,23.9,23.9,23.77,23.82,129800.0
2009-01-16 12:00:00,23.84,23.87,23.64,23.71,76000.0,23.84,23.87,23.64,23.71,76000.0
2009-01-16 12:30:00,23.72,23.86,23.7,23.84,109800.0,23.72,23.86,23.7,23.84,109800.0
2009-01-16 13:00:00,23.85,24.0,23.83,23.97,92000.0,23.85,24.0,23.83,23.97,92000.0
2009-01-16 13:30:00,23.99,24.15,23.92,24.14,136400.0,23.99,24.15,23.92,24.14,136400.0
2009-01-16 14:00:00,24.14,24.21,24.06,24.14,105800.0,24.14,24.21,24.06,24.14,105800.0
2009-01-16 14:30:00,24.16,24.18,24.05,24.18,110800.0,24.16,24.18,24.05,24.18,110800.0
2009-01-16 15:00:00,24.18,24.22,24.05,24.05,150200.0,24.18,24.22,24.05,24.05,150200.0
2009-01-16 15:30:00,24.04,24.18,24.02,24.09,282800.0,24.04,24.18,24.02,24.09,282800.0
2009-01-20 09:30:00,24.07,25.0,23.82,23.86,149400.0,24.07,25.0,23.82,23.86,149400.0
2009-01-20 10:00:00,23.86,23.96,23.77,23.94,58800.0,23.86,23.96,23.77,23.94,58800.0
2009-01-20 10:30:00,23.94,23.96,23.79,23.8,38400.0,23.94,23.96,23.79,23.8,38400.0
2009-01-20 11:00:00,23.83,23.9,23.75,23.79,55600.0,23.83,23.9,23.75,23.79,55600.0
2009-01-20 11:30:00,23.79,23.92,23.69,23.7,56600.0,23.79,23.92,23.69,23.7,56600.0
2009-01-20 12:00:00,23.7,23.86,23.57,23.63,52600.0,23.7,23.86,23.57,23.63,52600.0
2009-01-20 12:30:00,23.63,23.89,23.61,23.66,58800.0,23.63,23.89,23.61,23.66,58800.0
2009-01-20 13:00:00,23.67,23.74,23.52,23.68,70200.0,23.67,23.74,23.52,23.68,70200.0
2009-01-20 13:30:00,23.68,23.68,23.5,23.5,45400.0,23.68,23.68,23.5,23.5,45400.0
2009-01-20 14:00:00,23.51,23.63,23.39,23.49,63200.0,23.51,23.63,23.39,23.49,63200.0
2009-01-20 14:30:00,23.48,23.54,23.4,23.45,84600.0,23.48,23.54,23.4,23.45,84600.0
2009-01-20 15:00:00,23.43,23.51,23.31,23.49,183600.0,23.43,23.51,23.31,23.49,183600.0
2009-01-20 15:30:00,23.47,23.65,23.33,23.35,262200.0,23.47,23.65,23.33,23.35,262200.0
2009-01-21 09:30:00,23.64,23.77,23.41,23.57,55600.0,23.64,23.77,23.41,23.57,55600.0
2009-01-21 10:00:00,23.57,23.58,23.34,23.35,50400.0,23.57,23.58,23.34,23.35,50400.0
2009-01-21 10:30:00,23.35,23.38,23.1,23.19,49800.0,23.35,23.38,23.1,23.19,49800.0
2009-01-21 11:00:00,23.15,23.29,23.1,23.11,98200.0,23.15,23.29,23.1,23.11,98200.0
2009-01-21 11:30:00,23.14,23.19,23.08,23.09,48200.0,23.14,23.19,23.08,23.09,48200.0
2009-01-21 12:00:00,23.1,23.24,23.07,23.17,52000.0,23.1,23.24,23.07,23.17,52000.0
2009-01-21 12:30:00,23.16,23.27,23.13,23.27,49400.0,23.16,23.27,23.13,23.27,49400.0
2009-01-21 13:00:00,23.29,23.33,23.19,23.24,52400.0,23.29,23.33,23.19,23.24,52400.0
2009-01-21 13:30:00,23.25,23.43,23.23,23.42,77000.0,23.25,23.43,23.23,23.42,77000.0
2009-01-21 14:00:00,23.43,23.47,23.3,23.38,80400.0,23.43,23.47,23.3,23.38,80400.0
2009-01-21 14:30:00,23.41,23.53,23.4,23.51,100200.0,23.41,23.53,23.4,23.51,100200.0
2009-01-21 15:00:00,23.51,23.64,23.46,23.52,110800.0,23.51,23.64,23.46,23.52,110800.0
2009-01-21 15:30:00,23.53,23.84,23.52,23.74,470400.0,23.53,23.84,23.52,23.74,470400.0
2009-01-22 09:30:00,23.45,23.82,23.43,23.77,85200.0,23.45,23.82,23.43,23.77,85200.0
2009-01-22 10:00:00,23.77,23.88,23.72,23.72,54400.0,23.77,23.88,23.72,23.72,54400.0
2009-01-22 10:30:00,23.73,23.73,23.6,23.65,62000.0,23.73,23.73,23.6,23.65,62000.0
2009-01-22 11:00:00,23.67,23.67,23.48,23.48,60000.0,23.67,23.67,23.48,23.48,60000.0
2009-01-22 11:30:00,23.48,23.48,23.27,23.3,77400.0,23.48,23.48,23.27,23.3,77400.0
2009-01-22 12:00:00,23.3,23.36,23.25,23.33,36400.0,23.3,23.36,23.25,23.33,36400.0
2009-01-22 12:30:00,23.31,23.59,23.29,23.56,377200.0,23.31,23.59,23.29,23.56,377200.0
2009-01-22 13:00:00,23.55,23.63,23.49,23.55,94800.0,23.55,23.63,23.49,23.55,94800.0
2009-01-22 13:30:00,23.56,23.75,23.52,23.73,37000.0,23.56,23.75,23.52,23.73,37000.0
2009-01-22 14:00:00,23.74,23.91,23.7,23.84,80000.0,23.74,23.91,23.7,23.84,80000.0
2009-01-22 14:30:00,23.84,23.9,23.68,23.85,70600.0,23.84,23.9,23.68,23.85,70600.0
2009-01-22 15:00:00,23.84,23.85,23.54,23.77,109400.0,23.84,23.85,23.54,23.77,109400.0
2009-01-22 15:30:00,23.75,23.92,23.66,23.83,199800.0,23.75,23.92,23.66,23.83,199800.0
2009-01-23 09:30:00,23.54,23.54,23.13,23.26,156400.0,23.54,23.54,23.13,23.26,156400.0
2009-01-23 10:00:00,23.25,23.6,23.25,23.54,86400.0,23.25,23.6,23.25,23.54,86400.0
2009-01-23 10:30:00,23.52,23.52,23.34,23.43,37400.0,23.52,23.52,23.34,23.43,37400.0
2009-01-23 11:00:00,23.44,23.78,23.43,23.78,60600.0,23.44,23.78,23.43,23.78,60600.0
2009-01-23 11:30:00,23.77,23.8,23.58,23.58,67000.0,23.77,23.8,23.58,23.58,67000.0
2009-01-23 12:00:00,23.58,23.81,23.56,23.8,58600.0,23.58,23.81,23.56,23.8,58600.0
2009-01-23 12:30:00,23.8,23.8,23.53,23.68,190200.0,23.8,23.8,23.53,23.68,190200.0
2009-01-23 13:00:00,23.68,23.96,23.63,23.87,101400.0,23.68,23.96,23.63,23.87,101400.0
2009-01-23 13:30:00,23.89,24.0,23.85,23.98,109600.0,23.89,24.0,23.85,23.98,109600.0
2009-01-23 14:00:00,23.97,24.0,23.75,23.75,73800.0,23.97,24.0,23.75,23.75,73800.0
2009-01-23 14:30:00,23.75,23.76,23.48,23.51,94800.0,23.75,23.76,23.48,23.51,94800.0
2009-01-23 15:00:00,23.51,23.74,23.48,23.63,181800.0,23.51,23.74,23.48,23.63,181800.0
2009-01-23 15:30:00,23.62,23.68,23.48,23.52,807200.0,23.62,23.68,23.48,23.52,807200.0
2009-01-26 09:30:00,23.59,24.06,23.43,23.66,107800.0,23.59,24.06,23.43,23.66,107800.0
2009-01-26 10:00:00,23.66,23.89,23.64,23.68,79800.0,23.66,23.89,23.64,23.68,79800.0
2009-01-26 10:30:00,23.68,23.75,23.64,23.7,100000.0,23.68,23.75,23.64,23.7,100000.0
2009-01-26 11:00:00,23.68,23.75,23.61,23.72,94600.0,23.68,23.75,23.61,23.72,94600.0
2009-01-26 11:30:00,23.74,23.86,23.72,23.78,79800.0,23.74,23.86,23.72,23.78,79800.0
2009-01-26 12:00:00,23.8,23.89,23.73,23.86,47800.0,23.8,23.89,23.73,23.86,47800.0
2009-01-26 12:30:00,23.87,23.89,23.75,23.8,53800.0,23.87,23.89,23.75,23.8,53800.0
2009-01-26 13:00:00,23.79,23.88,23.68,23.75,74600.0,23.79,23.88,23.68,23.75,74600.0
2009-01-26 13:30:00,23.74,23.78,23.59,23.75,139800.0,23.74,23.78,23.59,23.75,139800.0
2009-01-26 14:00:00,23.75,23.75,23.66,23.74,185800.0,23.75,23.75,23.66,23.74,185800.0
2009-01-26 14:30:00,23.74,23.89,23.71,23.87,131400.0,23.74,23.89,23.71,23.87,131400.0
2009-01-26 15:00:00,23.88,24.08,23.83,24.0,238000.0,23.88,24.08,23.83,24.0,238000.0
2009-01-26 15:30:00,24.01,24.02,23.79,23.93,440200.0,24.01,24.02,23.79,23.93,440200.0
2009-01-27 09:30:00,23.93,24.23,23.84,24.18,170800.0,23.93,24.23,23.84,24.18,170800.0
2009-01-27 10:00:00,24.18,24.23,24.13,24.22,181600.0,24.18,24.23,24.13,24.22,181600.0
2009-01-27 10:30:00,24.21,24.32,24.18,24.32,100200.0,24.21,24.32,24.18,24.32,100200.0
2009-01-27 11:00:00,24.33,24.47,24.31,24.38,150400.0,24.33,24.47,24.31,24.38,150400.0
2009-01-27 11:30:00,24.38,24.41,24.35,24.38,149400.0,24.38,24.41,24.35,24.38,149400.0
2009-01-27 12:00:00,24.35,24.43,24.35,24.39,300600.0,24.35,24.43,24.35,24.39,300600.0
2009-01-27 12:30:00,24.38,24.44,24.34,24.35,144600.0,24.38,24.44,24.34,24.35,144600.0
2009-01-27 13:00:00,24.36,24.46,24.27,24.35,400000.0,24.36,24.46,24.27,24.35,400000.0
2009-01-27 13:30:00,24.36,24.43,24.31,24.36,77200.0,24.36,24.43,24.31,24.36,77200.0
2009-01-27 14:00:00,24.36,24.36,24.21,24.29,213800.0,24.36,24.36,24.21,24.29,213800.0
2009-01-27 14:30:00,24.28,24.43,24.27,24.43,266400.0,24.28,24.43,24.27,24.43,266400.0
2009-01-27 15:00:00,24.44,24.56,24.38,24.5,241600.0,24.44,24.56,24.38,24.5,241600.0
2009-01-27 15:30:00,24.5,24.56,24.45,24.48,351400.0,24.5,24.56,24.45,24.48,351400.0
2009-01-28 09:30:00,24.98,24.99,24.53,24.53,182600.0,24.98,24.99,24.53,24.53,182600.0
2009-01-28 10:00:00,24.55,24.57,24.46,24.5,93400.0,24.55,24.57,24.46,24.5,93400.0
2009-01-28 10:30:00,24.5,24.57,24.41,24.41,170000.0,24.5,24.57,24.41,24.41,170000.0
2009-01-28 11:00:00,24.42,24.47,24.33,24.4,93200.0,24.42,24.47,24.33,24.4,93200.0
2009-01-28 11:30:00,24.41,24.47,24.39,24.45,42600.0,24.41,24.47,24.39,24.45,42600.0
2009-01-28 12:00:00,24.45,24.47,24.39,24.44,223600.0,24.45,24.47,24.39,24.44,223600.0
2009-01-28 12:30:00,24.45,24.45,24.33,24.36,193200.0,24.45,24.45,24.33,24.36,193200.0
2009-01-28 13:00:00,24.36,24.43,24.27,24.37,182600.0,24.36,24.43,24.27,24.37,182600.0
2009-01-28 13:30:00,24.36,24.38,24.12,24.14,213200.0,24.36,24.38,24.12,24.14,213200.0
2009-01-28 14:00:00,24.15,24.3,24.14,24.23,251000.0,24.15,24.3,24.14,24.23,251000.0
2009-01-28 14:30:00,24.23,24.32,24.13,24.31,156200.0,24.23,24.32,24.13,24.31,156200.0
2009-01-28 15:00:00,24.33,24.37,24.15,24.2,181800.0,24.33,24.37,24.15,24.2,181800.0
2009-01-28 15:30:00,24.19,24.23,24.02,24.05,575000.0,24.19,24.23,24.02,24.05,575000.0
2009-01-29 09:30:00,24.32,24.32,23.79,23.97,216000.0,24.32,24.32,23.79,23.97,216000.0
2009-01-29 10:00:00,23.96,24.03,23.93,24.0,85400.0,23.96,24.03,23.93,24.0,85400.0
2009-01-29 10:30:00,24.0,24.03,23.95,24.0,120000.0,24.0,24.03,23.95,24.0,120000.0
2009-01-29 11:00:00,23.99,24.02,23.95,23.95,52800.0,23.99,24.02,23.95,23.95,52800.0
2009-01-29 11:30:00,23.95,24.0,23.91,23.99,45000.0,23.95,24.0,23.91,23.99,45000.0
2009-01-29 12:00:00,23.97,24.02,23.9,24.01,102800.0,23.97,24.02,23.9,24.01,102800.0
2009-01-29 12:30:00,24.0,24.0,23.86,23.86,35600.0,24.0,24.0,23.86,23.86,35600.0
2009-01-29 13:00:00,23.85,23.88,23.8,23.83,84200.0,23.85,23.88,23.8,23.83,84200.0
2009-01-29 13:30:00,23.82,23.84,23.65,23.73,146200.0,23.82,23.84,23.65,23.73,146200.0
2009-01-29 14:00:00,23.75,23.79,23.73,23.78,109600.0,23.75,23.79,23.73,23.78,109600.0
2009-01-29 14:30:00,23.78,23.78,23.73,23.74,134200.0,23.78,23.78,23.73,23.74,134200.0
2009-01-29 15:00:00,23.74,23.8,23.68,23.75,267200.0,23.74,23.8,23.68,23.75,267200.0
2009-01-29 15:30:00,23.75,23.76,23.62,23.68,269200.0,23.75,23.76,23.62,23.68,269200.0
2009-01-30 09:30:00,23.68,23.91,23.48,23.49,132000.0,23.68,23.91,23.48,23.49,132000.0
2009-01-30 10:00:00,23.49,23.51,23.4,23.41,136400.0,23.49,23.51,23.4,23.41,136400.0
2009-01-30 10:30:00,23.43,23.45,23.25,23.35,140400.0,23.43,23.45,23.25,23.35,140400.0
2009-01-30 11:00:00,23.36,23.42,23.32,23.35,105400.0,23.36,23.42,23.32,23.35,105400.0
2009-01-30 11:30:00,23.35,23.48,23.31,23.45,60400.0,23.35,23.48,23.31,23.45,60400.0
2009-01-30 12:00:00,23.46,23.63,23.45,23.63,87000.0,23.46,23.63,23.45,23.63,87000.0
2009-01-30 12:30:00,23.63,23.68,23.61,23.66,40000.0,23.63,23.68,23.61,23.66,40000.0
2009-01-30 13:00:00,23.66,23.74,23.53,23.58,66400.0,23.66,23.74,23.53,23.58,66400.0
2009-01-30 13:30:00,23.59,23.59,23.42,23.57,54800.0,23.59,23.59,23.42,23.57,54800.0
2009-01-30 14:00:00,23.56,23.66,23.51,23.64,62800.0,23.56,23.66,23.51,23.64,62800.0
2009-01-30 14:30:00,23.65,23.68,23.5,23.56,71000.0,23.65,23.68,23.5,23.56,71000.0
2009-01-30 15:00:00,23.56,23.64,23.44,23.47,114400.0,23.56,23.64,23.44,23.47,114400.0
2009-01-30 15:30:00,23.44,23.54,23.33,23.47,262600.0,23.44,23.54,23.33,23.47,262600.0
2009-02-02 09:30:00,23.31,23.62,23.21,23.61,83400.0,23.31,23.62,23.21,23.61,83400.0
2009-02-02 10:00:00,23.61,23.76,23.6,23.71,162200.0,23.61,23.76,23.6,23.71,162200.0
2009-02-02 10:30:00,23.72,23.8,23.61,23.77,101000.0,23.72,23.8,23.61,23.77,101000.0
2009-02-02 11:00:00,23.75,23.89,23.73,23.88,495800.0,23.75,23.89,23.73,23.88,495800.0
2009-02-02 11:30:00,23.88,23.96,23.83,23.96,297200.0,23.88,23.96,23.83,23.96,297200.0
2009-02-02 12:00:00,23.97,24.0,23.88,23.98,378200.0,23.97,24.0,23.88,23.98,378200.0
2009-02-02 12:30:00,23.98,24.04,23.91,24.01,156000.0,23.98,24.04,23.91,24.01,156000.0
2009-02-02 13:00:00,24.0,24.05,23.98,24.01,180800.0,24.0,24.05,23.98,24.01,180800.0
2009-02-02 13:30:00,24.01,24.12,23.94,23.95,106400.0,24.01,24.12,23.94,23.95,106400.0
2009-02-02 14:00:00,23.93,24.08,23.93,24.0,139200.0,23.93,24.08,23.93,24.0,139200.0
2009-02-02 14:30:00,24.0,24.0,23.89,23.89,100200.0,24.0,24.0,23.89,23.89,100200.0
2009-02-02 15:00:00,23.91,23.99,23.88,23.93,151400.0,23.91,23.99,23.88,23.93,151400.0
2009-02-02 15:30:00,23.93,24.0,23.91,23.92,278600.0,23.93,24.0,23.91,23.92,278600.0
2009-02-03 09:30:00,24.1,24.24,23.81,23.84,65200.0,24.1,24.24,23.81,23.84,65200.0
2009-02-03 10:00:00,23.86,24.11,23.81,23.81,424000.0,23.86,24.11,23.81,23.81,424000.0
2009-02-03 10:30:00,23.81,24.04,23.78,24.04,99400.0,23.81,24.04,23.78,24.04,99400.0
2009-02-03 11:00:00,24.05,24.13,24.0,24.01,207400.0,24.05,24.13,24.0,24.01,207400.0
2009-02-03 11:30:00,24.02,24.05,23.98,24.02,29200.0,24.02,24.05,23.98,24.02,29200.0
2009-02-03 12:00:00,24.03,24.08,23.95,24.0,98400.0,24.03,24.08,23.95,24.0,98400.0
2009-02-03 12:30:00,24.0,24.13,23.99,24.07,66400.0,24.0,24.13,23.99,24.07,66400.0
2009-02-03 13:00:00,24.06,24.13,24.04,24.04,124000.0,24.06,24.13,24.04,24.04,124000.0
2009-02-03 13:30:00,24.05,24.22,24.05,24.17,60200.0,24.05,24.22,24.05,24.17,60200.0
2009-02-03 14:00:00,24.17,24.35,24.12,24.23,108600.0,24.17,24.35,24.12,24.23,108600.0
2009-02-03 14:30:00,24.25,24.3,24.24,24.28,143600.0,24.25,24.3,24.24,24.28,143600.0
2009-02-03 15:00:00,24.28,24.47,24.25,24.4,156400.0,24.28,24.47,24.25,24.4,156400.0
2009-02-03 15:30:00,24.4,24.42,24.25,24.28,426000.0,24.4,24.42,24.25,24.28,426000.0
2009-02-04 09:30:00,24.27,24.5,24.21,24.39,100400.0,24.27,24.5,24.21,24.39,100400.0
2009-02-04 10:00:00,24.4,24.46,24.16,24.23,423800.0,24.4,24.46,24.16,24.23,423800.0
2009-02-04 10:30:00,24.22,24.35,24.17,24.32,123400.0,24.22,24.35,24.17,24.32,123400.0
2009-02-04 11:00:00,24.32,24.36,24.07,24.14,122600.0,24.32,24.36,24.07,24.14,122600.0
2009-02-04 11:30:00,24.15,24.21,24.02,24.18,81800.0,24.15,24.21,24.02,24.18,81800.0
2009-02-04 12:00:00,24.18,24.25,24.13,24.16,75800.0,24.18,24.25,24.13,24.16,75800.0
2009-02-04 12:30:00,24.17,24.25,24.15,24.18,36200.0,24.17,24.25,24.15,24.18,36200.0
2009-02-04 13:00:00,24.18,24.27,24.16,24.25,48600.0,24.18,24.27,24.16,24.25,48600.0
2009-02-04 13:30:00,24.26,24.29,23.99,23.99,181600.0,24.26,24.29,23.99,23.99,181600.0
2009-02-04 14:00:00,23.99,24.05,23.92,23.98,113000.0,23.99,24.05,23.92,23.98,113000.0
2009-02-04 14:30:00,23.97,24.08,23.95,24.01,147200.0,23.97,24.08,23.95,24.01,147200.0
2009-02-04 15:00:00,24.0,24.06,23.93,24.03,147800.0,24.0,24.06,23.93,24.03,147800.0
2009-02-04 15:30:00,24.02,24.07,23.96,24.0,305800.0,24.02,24.07,23.96,24.0,305800.0
2009-02-05 09:30:00,23.83,24.13,23.83,24.08,77200.0,23.83,24.13,23.83,24.08,77200.0
2009-02-05 10:00:00,24.08,24.16,24.0,24.03,273400.0,24.08,24.16,24.0,24.03,273400.0
2009-02-05 10:30:00,24.02,24.2,23.93,24.11,365400.0,24.02,24.2,23.93,24.11,365400.0
2009-02-05 11:00:00,24.12,24.34,24.11,24.33,61400.0,24.12,24.34,24.11,24.33,61400.0
2009-02-05 11:30:00,24.34,24.39,24.23,24.3,122000.0,24.34,24.39,24.23,24.3,122000.0
2009-02-05 12:00:00,24.32,24.42,24.28,24.29,91000.0,24.32,24.42,24.28,24.29,91000.0
2009-02-05 12:30:00,24.27,24.35,24.22,24.27,184200.0,24.27,24.35,24.22,24.27,184200.0
2009-02-05 13:00:00,24.28,24.34,24.21,24.24,170800.0,24.28,24.34,24.21,24.24,170800.0
2009-02-05 13:30:00,24.24,24.25,24.21,24.22,146200.0,24.24,24.25,24.21,24.22,146200.0
2009-02-05 14:00:00,24.22,24.25,24.18,24.23,284200.0,24.22,24.25,24.18,24.23,284200.0
2009-02-05 14:30:00,24.23,24.23,24.11,24.15,354800.0,24.23,24.23,24.11,24.15,354800.0
2009-02-05 15:00:00,24.14,24.2,24.06,24.12,308200.0,24.14,24.2,24.06,24.12,308200.0
2009-02-05 15:30:00,24.13,24.15,23.99,24.03,727600.0,24.13,24.15,23.99,24.03,727600.0
2009-02-06 09:30:00,24.14,24.34,23.95,24.09,139200.0,24.14,24.34,23.95,24.09,139200.0
2009-02-06 10:00:00,24.08,24.13,23.95,24.0,131200.0,24.08,24.13,23.95,24.0,131200.0
2009-02-06 10:30:00,24.0,24.01,23.81,23.82,144400.0,24.0,24.01,23.81,23.82,144400.0
2009-02-06 11:00:00,23.82,23.95,23.75,23.86,111400.0,23.82,23.95,23.75,23.86,111400.0
2009-02-06 11:30:00,23.86,24.03,23.84,23.99,101200.0,23.86,24.03,23.84,23.99,101200.0
2009-02-06 12:00:00,24.01,24.01,23.74,23.95,391600.0,24.01,24.01,23.74,23.95,391600.0
2009-02-06 12:30:00,23.94,24.15,23.83,23.84,150600.0,23.94,24.15,23.83,23.84,150600.0
2009-02-06 13:00:00,23.84,23.9,23.76,23.78,200400.0,23.84,23.9,23.76,23.78,200400.0
2009-02-06 13:30:00,23.77,23.84,23.5,23.55,339600.0,23.77,23.84,23.5,23.55,339600.0
2009-02-06 14:00:00,23.55,23.55,23.22,23.28,547200.0,23.55,23.55,23.22,23.28,547200.0
2009-02-06 14:30:00,23.29,23.46,23.27,23.29,418200.0,23.29,23.46,23.27,23.29,418200.0
2009-02-06 15:00:00,23.29,23.38,23.19,23.34,536800.0,23.29,23.38,23.19,23.34,536800.0
2009-02-06 15:30:00,23.35,23.55,23.33,23.43,567600.0,23.35,23.55,23.33,23.43,567600.0
2009-02-09 09:30:00,23.48,23.6,22.86,22.95,486400.0,23.48,23.6,22.86,22.95,486400.0
2009-02-09 10:00:00,22.96,22.96,22.58,22.66,899200.0,22.96,22.96,22.58,22.66,899200.0
2009-02-09 10:30:00,22.67,22.95,22.57,22.93,325200.0,22.67,22.95,22.57,22.93,325200.0
2009-02-09 11:00:00,22.94,22.94,22.63,22.63,153600.0,22.94,22.94,22.63,22.63,153600.0
2009-02-09 11:30:00,22.63,22.64,22.5,22.54,188000.0,22.63,22.64,22.5,22.54,188000.0
2009-02-09 12:00:00,22.54,22.63,22.52,22.55,245200.0,22.54,22.63,22.52,22.55,245200.0
2009-02-09 12:30:00,22.55,22.68,22.55,22.66,189200.0,22.55,22.68,22.55,22.66,189200.0
2009-02-09 13:00:00,22.66,22.71,22.58,22.7,170600.0,22.66,22.71,22.58,22.7,170600.0
2009-02-09 13:30:00,22.7,22.84,22.61,22.84,354800.0,22.7,22.84,22.61,22.84,354800.0
2009-02-09 14:00:00,22.84,23.0,22.82,22.96,328600.0,22.84,23.0,22.82,22.96,328600.0
2009-02-09 14:30:00,22.96,22.96,22.85,22.86,208400.0,22.96,22.96,22.85,22.86,208400.0
2009-02-09 15:00:00,22.86,22.9,22.83,22.89,379400.0,22.86,22.9,22.83,22.89,379400.0
2009-02-09 15:30:00,22.89,23.0,22.84,22.97,629200.0,22.89,23.0,22.84,22.97,629200.0
2009-02-10 09:30:00,22.83,23.83,22.83,23.56,528800.0,22.83,23.83,22.83,23.56,528800.0
2009-02-10 10:00:00,23.57,23.6,23.46,23.5,318800.0,23.57,23.6,23.46,23.5,318800.0
2009-02-10 10:30:00,23.5,23.86,23.5,23.85,310400.0,23.5,23.86,23.5,23.85,310400.0
2009-02-10 11:00:00,23.84,23.9,23.53,23.66,200200.0,23.84,23.9,23.53,23.66,200200.0
2009-02-10 11:30:00,23.64,23.65,23.45,23.61,283200.0,23.64,23.65,23.45,23.61,283200.0
2009-02-10 12:00:00,23.64,23.67,23.53,23.61,105400.0,23.64,23.67,23.53,23.61,105400.0
2009-02-10 12:30:00,23.6,23.83,23.6,23.82,195200.0,23.6,23.83,23.6,23.82,195200.0
2009-02-10 13:00:00,23.83,23.86,23.53,23.61,262600.0,23.83,23.86,23.53,23.61,262600.0
2009-02-10 13:30:00,23.63,23.67,23.55,23.63,127800.0,23.63,23.67,23.55,23.63,127800.0
2009-02-10 14:00:00,23.63,23.84,23.61,23.82,286600.0,23.63,23.84,23.61,23.82,286600.0
2009-02-10 14:30:00,23.82,23.89,23.73,23.73,248400.0,23.82,23.89,23.73,23.73,248400.0
2009-02-10 15:00:00,23.73,23.86,23.64,23.71,301400.0,23.73,23.86,23.64,23.71,301400.0
2009-02-10 15:30:00,23.7,23.84,23.61,23.75,594800.0,23.7,23.84,23.61,23.75,594800.0
2009-02-11 09:30:00,23.9,25.35,23.88,25.3,1035400.0,23.9,25.35,23.88,25.3,1035400.0
2009-02-11 10:00:00,25.3,25.56,25.01,25.31,924600.0,25.3,25.56,25.01,25.31,924600.0
2009-02-11 10:30:00,25.31,25.97,25.17,25.91,698400.0,25.31,25.97,25.17,25.91,698400.0
2009-02-11 11:00:00,25.91,26.24,25.86,26.07,806800.0,25.91,26.24,25.86,26.07,806800.0
2009-02-11 11:30:00,26.07,26.08,25.82,25.93,322800.0,26.07,26.08,25.82,25.93,322800.0
2009-02-11 12:00:00,25.93,26.03,25.84,25.94,433000.0,25.93,26.03,25.84,25.94,433000.0
2009-02-11 12:30:00,25.94,25.94,25.74,25.78,465600.0,25.94,25.94,25.74,25.78,465600.0
2009-02-11 13:00:00,25.78,25.81,25.61,25.75,466200.0,25.78,25.81,25.61,25.75,466200.0
2009-02-11 13:30:00,25.75,25.84,25.68,25.8,321000.0,25.75,25.84,25.68,25.8,321000.0
2009-02-11 14:00:00,25.81,26.0,25.75,25.97,289600.0,25.81,26.0,25.75,25.97,289600.0
2009-02-11 14:30:00,25.98,26.37,25.93,26.18,401200.0,25.98,26.37,25.93,26.18,401200.0
2009-02-11 15:00:00,26.18,26.33,26.02,26.3,453000.0,26.18,26.33,26.02,26.3,453000.0
2009-02-11 15:30:00,26.32,26.66,26.23,26.55,1239600.0,26.32,26.66,26.23,26.55,1239600.0
2009-02-12 09:30:00,26.38,26.39,25.93,25.98,230200.0,26.38,26.39,25.93,25.98,230200.0
2009-02-12 10:00:00,25.98,26.07,25.86,25.99,242600.0,25.98,26.07,25.86,25.99,242600.0
2009-02-12 10:30:00,25.99,26.35,25.99,26.3,254600.0,25.99,26.35,25.99,26.3,254600.0
2009-02-12 11:00:00,26.28,26.36,26.13,26.26,179800.0,26.28,26.36,26.13,26.26,179800.0
2009-02-12 11:30:00,26.26,26.31,26.21,26.21,132800.0,26.26,26.31,26.21,26.21,132800.0
2009-02-12 12:00:00,26.23,26.5,26.22,26.47,102400.0,26.23,26.5,26.22,26.47,102400.0
2009-02-12 12:30:00,26.47,26.5,26.36,26.36,103800.0,26.47,26.5,26.36,26.36,103800.0
2009-02-12 13:00:00,26.38,26.42,26.2,26.25,164800.0,26.38,26.42,26.2,26.25,164800.0
2009-02-12 13:30:00,26.23,26.27,26.17,26.24,148000.0,26.23,26.27,26.17,26.24,148000.0
2009-02-12 14:00:00,26.24,26.3,26.09,26.1,182000.0,26.24,26.3,26.09,26.1,182000.0
2009-02-12 14:30:00,26.1,26.12,25.93,26.0,186200.0,26.1,26.12,25.93,26.0,186200.0
2009-02-12 15:00:00,26.0,26.33,25.9,26.33,258000.0,26.0,26.33,25.9,26.33,258000.0
2009-02-12 15:30:00,26.33,26.47,26.16,26.41,576200.0,26.33,26.47,26.16,26.41,576200.0
2009-02-13 09:30:00,26.28,26.4,26.11,26.4,91400.0,26.28,26.4,26.11,26.4,91400.0
2009-02-13 10:00:00,26.41,26.45,26.24,26.41,94600.0,26.41,26.45,26.24,26.41,94600.0
2009-02-13 10:30:00,26.39,26.5,26.35,26.42,134400.0,26.39,26.5,26.35,26.42,134400.0
2009-02-13 11:00:00,26.41,26.43,26.32,26.39,81000.0,26.41,26.43,26.32,26.39,81000.0
2009-02-13 11:30:00,26.37,26.44,26.25,26.31,216800.0,26.37,26.44,26.25,26.31,216800.0
2009-02-13 12:00:00,26.31,26.4,26.29,26.34,86600.0,26.31,26.4,26.29,26.34,86600.0
2009-02-13 12:30:00,26.36,26.36,26.25,26.3,93200.0,26.36,26.36,26.25,26.3,93200.0
2009-02-13 13:00:00,26.3,26.49,26.3,26.48,146400.0,26.3,26.49,26.3,26.48,146400.0
2009-02-13 13:30:00,26.47,26.61,26.43,26.53,250200.0,26.47,26.61,26.43,26.53,250200.0
2009-02-13 14:00:00,26.54,26.58,26.5,26.51,167400.0,26.54,26.58,26.5,26.51,167400.0
2009-02-13 14:30:00,26.5,26.52,26.43,26.46,160800.0,26.5,26.52,26.43,26.46,160800.0
2009-02-13 15:00:00,26.47,26.47,26.3,26.4,263600.0,26.47,26.47,26.3,26.4,263600.0
2009-02-13 15:30:00,26.4,26.5,26.31,26.31,406600.0,26.4,26.5,26.31,26.31,406600.0
2009-02-17 09:30:00,25.71,25.92,25.22,25.56,120800.0,25.71,25.92,25.22,25.56,120800.0
2009-02-17 10:00:00,25.58,25.67,25.45,25.54,95600.0,25.58,25.67,25.45,25.54,95600.0
2009-02-17 10:30:00,25.55,25.61,25.46,25.56,106800.0,25.55,25.61,25.46,25.56,106800.0
2009-02-17 11:00:00,25.55,25.68,25.52,25.61,90800.0,25.55,25.68,25.52,25.61,90800.0
2009-02-17 11:30:00,25.61,25.68,25.53,25.61,96800.0,25.61,25.68,25.53,25.61,96800.0
2009-02-17 12:00:00,25.61,25.68,25.54,25.65,59400.0,25.61,25.68,25.54,25.65,59400.0
2009-02-17 12:30:00,25.66,25.73,25.6,25.69,56800.0,25.66,25.73,25.6,25.69,56800.0
2009-02-17 13:00:00,25.7,25.7,25.55,25.6,81400.0,25.7,25.7,25.55,25.6,81400.0
2009-02-17 13:30:00,25.59,25.75,25.57,25.63,113800.0,25.59,25.75,25.57,25.63,113800.0
2009-02-17 14:00:00,25.62,25.73,25.58,25.61,128800.0,25.62,25.73,25.58,25.61,128800.0
2009-02-17 14:30:00,25.63,25.77,25.59,25.7,172600.0,25.63,25.77,25.59,25.7,172600.0
2009-02-17 15:00:00,25.7,25.77,25.58,25.61,162400.0,25.7,25.77,25.58,25.61,162400.0
2009-02-17 15:30:00,25.61,25.89,25.52,25.56,445800.0,25.61,25.89,25.52,25.56,445800.0
2009-02-18 09:30:00,25.72,25.72,25.39,25.39,111800.0,25.72,25.72,25.39,25.39,111800.0
2009-02-18 10:00:00,25.38,25.41,25.29,25.31,129800.0,25.38,25.41,25.29,25.31,129800.0
2009-02-18 10:30:00,25.33,25.56,25.32,25.55,128200.0,25.33,25.56,25.32,25.55,128200.0
2009-02-18 11:00:00,25.54,25.89,25.51,25.88,254200.0,25.54,25.89,25.51,25.88,254200.0
2009-02-18 11:30:00,25.88,25.89,25.64,25.64,89000.0,25.88,25.89,25.64,25.64,89000.0
2009-02-18 12:00:00,25.63,25.77,25.57,25.68,168600.0,25.63,25.77,25.57,25.68,168600.0
2009-02-18 12:30:00,25.67,25.81,25.6,25.77,105400.0,25.67,25.81,25.6,25.77,105400.0
2009-02-18 13:00:00,25.78,25.85,25.74,25.81,99000.0,25.78,25.85,25.74,25.81,99000.0
2009-02-18 13:30:00,25.8,25.8,25.63,25.75,95400.0,25.8,25.8,25.63,25.75,95400.0
2009-02-18 14:00:00,25.75,25.87,25.68,25.86,144200.0,25.75,25.87,25.68,25.86,144200.0
2009-02-18 14:30:00,25.84,25.92,25.72,25.91,126800.0,25.84,25.92,25.72,25.91,126800.0
2009-02-18 15:00:00,25.93,25.98,25.83,25.83,205600.0,25.93,25.98,25.83,25.83,205600.0
2009-02-18 15:30:00,25.84,25.9,25.75,25.83,301600.0,25.84,25.9,25.75,25.83,301600.0
2009-02-19 09:30:00,25.85,26.12,25.74,26.01,102200.0,25.85,26.12,25.74,26.01,102200.0
2009-02-19 10:00:00,25.99,26.01,25.65,25.66,61200.0,25.99,26.01,25.65,25.66,61200.0
2009-02-19 10:30:00,25.7,25.74,25.57,25.65,46400.0,25.7,25.74,25.57,25.65,46400.0
2009-02-19 11:00:00,25.64,25.75,25.6,25.68,44600.0,25.64,25.75,25.6,25.68,44600.0
2009-02-19 11:30:00,25.68,25.75,25.61,25.64,35000.0,25.68,25.75,25.61,25.64,35000.0
2009-02-19 12:00:00,25.64,25.64,25.53,25.54,36200.0,25.64,25.64,25.53,25.54,36200.0
2009-02-19 12:30:00,25.55,25.59,25.54,25.56,33000.0,25.55,25.59,25.54,25.56,33000.0
2009-02-19 13:00:00,25.56,25.67,25.5,25.66,44400.0,25.56,25.67,25.5,25.66,44400.0
2009-02-19 13:30:00,25.65,25.68,25.54,25.59,68400.0,25.65,25.68,25.54,25.59,68400.0
2009-02-19 14:00:00,25.59,25.64,25.52,25.58,42800.0,25.59,25.64,25.52,25.58,42800.0
2009-02-19 14:30:00,25.58,25.61,25.5,25.59,66600.0,25.58,25.61,25.5,25.59,66600.0
2009-02-19 15:00:00,25.6,25.64,25.47,25.6,75000.0,25.6,25.64,25.47,25.6,75000.0
2009-02-19 15:30:00,25.6,25.67,25.44,25.51,201400.0,25.6,25.67,25.44,25.51,201400.0
2009-02-20 09:30:00,25.47,25.47,25.02,25.32,212600.0,25.47,25.47,25.02,25.32,212600.0
2009-02-20 10:00:00,25.32,25.43,25.11,25.2,136400.0,25.32,25.43,25.11,25.2,136400.0
2009-02-20 10:30:00,25.18,25.5,25.18,25.36,83600.0,25.18,25.5,25.18,25.36,83600.0
2009-02-20 11:00:00,25.36,25.43,25.22,25.3,70400.0,25.36,25.43,25.22,25.3,70400.0
2009-02-20 11:30:00,25.31,25.33,25.25,25.31,60200.0,25.31,25.33,25.25,25.31,60200.0
2009-02-20 12:00:00,25.32,25.42,25.31,25.33,65000.0,25.32,25.42,25.31,25.33,65000.0
2009-02-20 12:30:00,25.32,25.33,25.24,25.26,60200.0,25.32,25.33,25.24,25.26,60200.0
2009-02-20 13:00:00,25.25,25.31,25.23,25.25,87800.0,25.25,25.31,25.23,25.25,87800.0
2009-02-20 13:30:00,25.25,25.29,25.19,25.25,81800.0,25.25,25.29,25.19,25.25,81800.0
2009-02-20 14:00:00,25.25,25.54,25.16,25.36,112200.0,25.25,25.54,25.16,25.36,112200.0
2009-02-20 14:30:00,25.38,25.65,25.31,25.48,134400.0,25.38,25.65,25.31,25.48,134400.0
2009-02-20 15:00:00,25.5,25.5,25.28,25.3,130200.0,25.5,25.5,25.28,25.3,130200.0
2009-02-20 15:30:00,25.33,25.48,25.24,25.43,208200.0,25.33,25.48,25.24,25.43,208200.0
2009-02-23 09:30:00,25.57,25.77,25.36,25.57,174400.0,25.57,25.77,25.36,25.57,174400.0
2009-02-23 10:00:00,25.59,25.59,25.1,25.37,116400.0,25.59,25.59,25.1,25.37,116400.0
2009-02-23 10:30:00,25.38,25.4,25.23,25.24,100400.0,25.38,25.4,25.23,25.24,100400.0
2009-02-23 11:00:00,25.24,25.4,25.22,25.29,93000.0,25.24,25.4,25.22,25.29,93000.0
2009-02-23 11:30:00,25.29,25.34,25.15,25.21,97200.0,25.29,25.34,25.15,25.21,97200.0
2009-02-23 12:00:00,25.21,25.32,25.17,25.25,94600.0,25.21,25.32,25.17,25.25,94600.0
2009-02-23 12:30:00,25.25,25.25,25.16,25.21,96000.0,25.25,25.25,25.16,25.21,96000.0
2009-02-23 13:00:00,25.21,25.41,25.2,25.37,134200.0,25.21,25.41,25.2,25.37,134200.0
2009-02-23 13:30:00,25.36,25.53,25.3,25.34,135800.0,25.36,25.53,25.3,25.34,135800.0
2009-02-23 14:00:00,25.32,25.47,25.28,25.36,111400.0,25.32,25.47,25.28,25.36,111400.0
2009-02-23 14:30:00,25.38,25.39,25.1,25.17,176800.0,25.38,25.39,25.1,25.17,176800.0
2009-02-23 15:00:00,25.17,25.35,25.11,25.29,277600.0,25.17,25.35,25.11,25.29,277600.0
2009-02-23 15:30:00,25.28,25.42,25.22,25.27,522200.0,25.28,25.42,25.22,25.27,522200.0
2009-02-24 09:30:00,25.53,25.81,25.25,25.58,106200.0,25.53,25.81,25.25,25.58,106200.0
2009-02-24 10:00:00,25.58,25.59,25.32,25.44,111600.0,25.58,25.59,25.32,25.44,111600.0
2009-02-24 10:30:00,25.46,25.62,25.44,25.54,145600.0,25.46,25.62,25.44,25.54,145600.0
2009-02-24 11:00:00,25.55,25.68,25.49,25.68,238000.0,25.55,25.68,25.49,25.68,238000.0
2009-02-24 11:30:00,25.67,25.72,25.57,25.68,178000.0,25.67,25.72,25.57,25.68,178000.0
2009-02-24 12:00:00,25.67,25.68,25.55,25.58,183800.0,25.67,25.68,25.55,25.58,183800.0
2009-02-24 12:30:00,25.58,25.6,25.49,25.57,256000.0,25.58,25.6,25.49,25.57,256000.0
2009-02-24 13:00:00,25.57,25.71,25.5,25.68,73200.0,25.57,25.71,25.5,25.68,73200.0
2009-02-24 13:30:00,25.68,25.73,25.58,25.61,89000.0,25.68,25.73,25.58,25.61,89000.0
2009-02-24 14:00:00,25.61,25.83,25.6,25.8,100800.0,25.61,25.83,25.6,25.8,100800.0
2009-02-24 14:30:00,25.8,25.87,25.75,25.83,85200.0,25.8,25.87,25.75,25.83,85200.0
2009-02-24 15:00:00,25.83,26.01,25.81,25.96,132800.0,25.83,26.01,25.81,25.96,132800.0
2009-02-24 15:30:00,25.96,25.98,25.84,25.92,331200.0,25.96,25.98,25.84,25.92,331200.0
2009-02-25 09:30:00,25.64,25.83,25.42,25.5,109800.0,25.64,25.83,25.42,25.5,109800.0
2009-02-25 10:00:00,25.5,25.6,25.32,25.57,142800.0,25.5,25.6,25.32,25.57,142800.0
2009-02-25 10:30:00,25.6,25.6,25.48,25.54,126200.0,25.6,25.6,25.48,25.54,126200.0
2009-02-25 11:00:00,25.55,25.57,25.42,25.46,73200.0,25.55,25.57,25.42,25.46,73200.0
2009-02-25 11:30:00,25.46,25.52,25.39,25.39,172000.0,25.46,25.52,25.39,25.39,172000.0
2009-02-25 12:00:00,25.41,25.43,25.32,25.35,135000.0,25.41,25.43,25.32,25.35,135000.0
2009-02-25 12:30:00,25.35,25.43,25.34,25.42,124200.0,25.35,25.43,25.34,25.42,124200.0
2009-02-25 13:00:00,25.43,25.48,25.41,25.44,138000.0,25.43,25.48,25.41,25.44,138000.0
2009-02-25 13:30:00,25.46,25.6,25.42,25.59,140400.0,25.46,25.6,25.42,25.59,140400.0
2009-02-25 14:00:00,25.59,25.63,25.37,25.5,233400.0,25.59,25.63,25.37,25.5,233400.0
2009-02-25 14:30:00,25.52,25.58,25.39,25.43,217600.0,25.52,25.58,25.39,25.43,217600.0
2009-02-25 15:00:00,25.43,25.75,25.41,25.7,197800.0,25.43,25.75,25.41,25.7,197800.0
2009-02-25 15:30:00,25.68,25.75,25.41,25.43,364400.0,25.68,25.75,25.41,25.43,364400.0
2009-02-26 09:30:00,25.54,25.54,25.02,25.05,267200.0,25.54,25.54,25.02,25.05,267200.0
2009-02-26 10:00:00,25.07,25.13,24.96,25.0,355000.0,25.07,25.13,24.96,25.0,355000.0
2009-02-26 10:30:00,25.0,25.16,24.93,25.16,470200.0,25.0,25.16,24.93,25.16,470200.0
2009-02-26 11:00:00,25.17,25.21,25.0,25.0,115800.0,25.17,25.21,25.0,25.0,115800.0
2009-02-26 11:30:00,25.02,25.1,24.97,25.06,456600.0,25.02,25.1,24.97,25.06,456600.0
2009-02-26 12:00:00,25.06,25.09,25.0,25.02,463200.0,25.06,25.09,25.0,25.02,463200.0
2009-02-26 12:30:00,25.02,25.1,25.0,25.02,290400.0,25.02,25.1,25.0,25.02,290400.0
2009-02-26 13:00:00,25.02,25.05,24.99,25.0,384800.0,25.02,25.05,24.99,25.0,384800.0
2009-02-26 13:30:00,25.0,25.07,25.0,25.03,286800.0,25.0,25.07,25.0,25.03,286800.0
2009-02-26 14:00:00,25.02,25.13,25.02,25.06,244600.0,25.02,25.13,25.02,25.06,244600.0
2009-02-26 14:30:00,25.05,25.08,25.0,25.03,787400.0,25.05,25.08,25.0,25.03,787400.0
2009-02-26 15:00:00,25.03,25.04,24.92,25.02,996000.0,25.03,25.04,24.92,25.02,996000.0
2009-02-26 15:30:00,25.02,25.11,24.98,25.0,981600.0,25.02,25.11,24.98,25.0,981600.0
2009-02-27 09:30:00,24.79,24.79,24.25,24.59,237000.0,24.79,24.79,24.25,24.59,237000.0
2009-02-27 10:00:00,24.57,24.61,24.15,24.32,238200.0,24.57,24.61,24.15,24.32,238200.0
2009-02-27 10:30:00,24.32,24.32,24.11,24.15,194800.0,24.32,24.32,24.11,24.15,194800.0
2009-02-27 11:00:00,24.14,24.2,24.09,24.15,197000.0,24.14,24.2,24.09,24.15,197000.0
2009-02-27 11:30:00,24.16,24.2,24.0,24.11,160000.0,24.16,24.2,24.0,24.11,160000.0
2009-02-27 12:00:00,24.12,24.19,24.04,24.15,114200.0,24.12,24.19,24.04,24.15,114200.0
2009-02-27 12:30:00,24.14,24.18,23.95,24.02,154200.0,24.14,24.18,23.95,24.02,154200.0
2009-02-27 13:00:00,24.02,24.16,24.02,24.14,269800.0,24.02,24.16,24.02,24.14,269800.0
2009-02-27 13:30:00,24.12,24.17,23.93,24.1,188400.0,24.12,24.17,23.93,24.1,188400.0
2009-02-27 14:00:00,24.11,24.16,23.85,23.85,162400.0,24.11,24.16,23.85,23.85,162400.0
2009-02-27 14:30:00,23.86,23.95,23.8,23.81,206000.0,23.86,23.95,23.8,23.81,206000.0
2009-02-27 15:00:00,23.81,23.81,23.48,23.49,497800.0,23.81,23.81,23.48,23.49,497800.0
2009-02-27 15:30:00,23.49,23.68,23.41,23.46,981000.0,23.49,23.68,23.41,23.46,981000.0
2009-03-02 09:30:00,22.15,23.4,22.15,22.75,967600.0,22.15,23.4,22.15,22.75,967600.0
2009-03-02 10:00:00,22.75,23.13,22.73,22.84,759600.0,22.75,23.13,22.73,22.84,759600.0
2009-03-02 10:30:00,22.83,22.83,22.6,22.61,288000.0,22.83,22.83,22.6,22.61,288000.0
2009-03-02 11:00:00,22.61,23.07,22.61,23.0,461200.0,22.61,23.07,22.61,23.0,461200.0
2009-03-02 11:30:00,22.99,23.09,22.95,23.06,250800.0,22.99,23.09,22.95,23.06,250800.0
2009-03-02 12:00:00,23.06,23.11,22.99,23.05,222400.0,23.06,23.11,22.99,23.05,222400.0
2009-03-02 12:30:00,23.05,23.05,22.97,23.0,248600.0,23.05,23.05,22.97,23.0,248600.0
2009-03-02 13:00:00,22.99,23.06,22.97,22.99,176000.0,22.99,23.06,22.97,22.99,176000.0
2009-03-02 13:30:00,22.99,23.1,22.93,23.08,241600.0,22.99,23.1,22.93,23.08,241600.0
2009-03-02 14:00:00,23.07,23.23,23.03,23.07,337400.0,23.07,23.23,23.03,23.07,337400.0
2009-03-02 14:30:00,23.07,23.09,23.0,23.0,478800.0,23.07,23.09,23.0,23.0,478800.0
2009-03-02 15:00:00,23.0,23.14,22.99,23.13,521600.0,23.0,23.14,22.99,23.13,521600.0
2009-03-02 15:30:00,23.13,23.24,23.1,23.13,860800.0,23.13,23.24,23.1,23.13,860800.0
2009-03-03 09:30:00,23.32,24.0,23.32,23.63,502400.0,23.32,24.0,23.32,23.63,502400.0
2009-03-03 10:00:00,23.61,23.62,23.08,23.17,533200.0,23.61,23.62,23.08,23.17,533200.0
2009-03-03 10:30:00,23.17,23.43,23.07,23.14,456600.0,23.17,23.43,23.07,23.14,456600.0
2009-03-03 11:00:00,23.15,23.17,22.97,23.0,225800.0,23.15,23.17,22.97,23.0,225800.0
2009-03-03 11:30:00,23.02,23.05,22.98,23.04,378200.0,23.02,23.05,22.98,23.04,378200.0
2009-03-03 12:00:00,23.03,23.53,23.03,23.48,286800.0,23.03,23.53,23.03,23.48,286800.0
2009-03-03 12:30:00,23.48,23.48,23.18,23.19,134600.0,23.48,23.48,23.18,23.19,134600.0
2009-03-03 13:00:00,23.2,23.36,23.09,23.24,146000.0,23.2,23.36,23.09,23.24,146000.0
2009-03-03 13:30:00,23.23,23.31,23.07,23.28,111200.0,23.23,23.31,23.07,23.28,111200.0
2009-03-03 14:00:00,23.26,23.44,23.25,23.36,158600.0,23.26,23.44,23.25,23.36,158600.0
2009-03-03 14:30:00,23.35,23.49,23.29,23.46,199800.0,23.35,23.49,23.29,23.46,199800.0
2009-03-03 15:00:00,23.45,23.46,23.13,23.15,209600.0,23.45,23.46,23.13,23.15,209600.0
2009-03-03 15:30:00,23.15,23.2,23.08,23.09,351200.0,23.15,23.2,23.08,23.09,351200.0
2009-03-04 09:30:00,23.17,23.54,23.17,23.42,99800.0,23.17,23.54,23.17,23.42,99800.0
2009-03-04 10:00:00,23.45,23.5,23.21,23.49,107400.0,23.45,23.5,23.21,23.49,107400.0
2009-03-04 10:30:00,23.49,23.79,23.46,23.65,136800.0,23.49,23.79,23.46,23.65,136800.0
2009-03-04 11:00:00,23.64,23.77,23.6,23.68,85600.0,23.64,23.77,23.6,23.68,85600.0
2009-03-04 11:30:00,23.68,24.09,23.66,24.05,153200.0,23.68,24.09,23.66,24.05,153200.0
2009-03-04 12:00:00,24.04,24.07,23.93,24.03,133800.0,24.04,24.07,23.93,24.03,133800.0
2009-03-04 12:30:00,24.03,24.08,23.88,23.98,65800.0,24.03,24.08,23.88,23.98,65800.0
2009-03-04 13:00:00,23.98,24.07,23.89,24.0,138600.0,23.98,24.07,23.89,24.0,138600.0
2009-03-04 13:30:00,24.02,24.03,23.89,23.95,248800.0,24.02,24.03,23.89,23.95,248800.0
2009-03-04 14:00:00,23.93,23.95,23.83,23.93,370600.0,23.93,23.95,23.83,23.93,370600.0
2009-03-04 14:30:00,23.93,24.17,23.9,24.12,249400.0,23.93,24.17,23.9,24.12,249400.0
2009-03-04 15:00:00,24.11,24.15,24.02,24.13,148200.0,24.11,24.15,24.02,24.13,148200.0
2009-03-04 15:30:00,24.13,24.16,23.72,23.75,364800.0,24.13,24.16,23.72,23.75,364800.0
2009-03-05 09:30:00,23.42,23.6,22.89,23.41,119600.0,23.42,23.6,22.89,23.41,119600.0
2009-03-05 10:00:00,23.43,23.59,23.38,23.5,77200.0,23.43,23.59,23.38,23.5,77200.0
2009-03-05 10:30:00,23.5,23.63,23.35,23.36,88600.0,23.5,23.63,23.35,23.36,88600.0
2009-03-05 11:00:00,23.36,23.61,23.27,23.28,119200.0,23.36,23.61,23.27,23.28,119200.0
2009-03-05 11:30:00,23.29,23.4,23.15,23.23,93800.0,23.29,23.4,23.15,23.23,93800.0
2009-03-05 12:00:00,23.25,23.28,23.13,23.27,56000.0,23.25,23.28,23.13,23.27,56000.0
2009-03-05 12:30:00,23.28,23.3,23.11,23.11,53400.0,23.28,23.3,23.11,23.11,53400.0
2009-03-05 13:00:00,23.14,23.32,23.1,23.17,94600.0,23.14,23.32,23.1,23.17,94600.0
2009-03-05 13:30:00,23.18,23.21,23.0,23.11,84800.0,23.18,23.21,23.0,23.11,84800.0
2009-03-05 14:00:00,23.09,23.09,22.92,22.97,93000.0,23.09,23.09,22.92,22.97,93000.0
2009-03-05 14:30:00,22.98,23.02,22.83,22.85,113400.0,22.98,23.02,22.83,22.85,113400.0
2009-03-05 15:00:00,22.85,23.14,22.83,22.97,211600.0,22.85,23.14,22.83,22.97,211600.0
2009-03-05 15:30:00,22.96,23.03,22.79,22.96,342800.0,22.96,23.03,22.79,22.96,342800.0
2009-03-06 09:30:00,23.31,23.31,22.81,23.14,202200.0,23.31,23.31,22.81,23.14,202200.0
2009-03-06 10:00:00,23.13,23.14,22.77,22.92,69600.0,23.13,23.14,22.77,22.92,69600.0
2009-03-06 10:30:00,22.92,22.93,22.57,22.61,137800.0,22.92,22.93,22.57,22.61,137800.0
2009-03-06 11:00:00,22.63,22.67,22.5,22.55,182800.0,22.63,22.67,22.5,22.55,182800.0
2009-03-06 11:30:00,22.55,22.59,22.51,22.54,128000.0,22.55,22.59,22.51,22.54,128000.0
2009-03-06 12:00:00,22.54,22.78,22.54,22.63,78800.0,22.54,22.78,22.54,22.63,78800.0
2009-03-06 12:30:00,22.61,22.68,22.53,22.58,69200.0,22.61,22.68,22.53,22.58,69200.0
2009-03-06 13:00:00,22.59,22.61,22.54,22.56,86400.0,22.59,22.61,22.54,22.56,86400.0
2009-03-06 13:30:00,22.56,22.59,22.53,22.56,159400.0,22.56,22.59,22.53,22.56,159400.0
2009-03-06 14:00:00,22.56,22.62,22.53,22.6,164000.0,22.56,22.62,22.53,22.6,164000.0
2009-03-06 14:30:00,22.6,22.61,22.5,22.52,307800.0,22.6,22.61,22.5,22.52,307800.0
2009-03-06 15:00:00,22.52,22.59,22.48,22.57,609800.0,22.52,22.59,22.48,22.57,609800.0
2009-03-06 15:30:00,22.57,22.93,22.56,22.86,664000.0,22.57,22.93,22.56,22.86,664000.0
2009-03-09 09:30:00,22.73,22.77,22.32,22.57,106800.0,22.73,22.77,22.32,22.57,106800.0
2009-03-09 10:00:00,22.57,22.66,22.5,22.6,127600.0,22.57,22.66,22.5,22.6,127600.0
2009-03-09 10:30:00,22.61,22.69,22.4,22.41,158200.0,22.61,22.69,22.4,22.41,158200.0
2009-03-09 11:00:00,22.43,22.57,22.38,22.54,125800.0,22.43,22.57,22.38,22.54,125800.0
2009-03-09 11:30:00,22.53,22.56,22.3,22.36,123400.0,22.53,22.56,22.3,22.36,123400.0
2009-03-09 12:00:00,22.35,22.42,22.25,22.27,58000.0,22.35,22.42,22.25,22.27,58000.0
2009-03-09 12:30:00,22.27,22.33,22.15,22.17,72800.0,22.27,22.33,22.15,22.17,72800.0
2009-03-09 13:00:00,22.16,22.17,22.0,22.08,217400.0,22.16,22.17,22.0,22.08,217400.0
2009-03-09 13:30:00,22.07,22.25,22.06,22.14,215800.0,22.07,22.25,22.06,22.14,215800.0
2009-03-09 14:00:00,22.16,22.28,22.07,22.1,122600.0,22.16,22.28,22.07,22.1,122600.0
2009-03-09 14:30:00,22.1,22.22,22.05,22.08,138000.0,22.1,22.22,22.05,22.08,138000.0
2009-03-09 15:00:00,22.08,22.17,22.0,22.1,223600.0,22.08,22.17,22.0,22.1,223600.0
2009-03-09 15:30:00,22.1,22.18,22.0,22.09,502000.0,22.1,22.18,22.0,22.09,502000.0
2009-03-10 09:30:00,22.3,22.32,22.02,22.02,604600.0,22.3,22.32,22.02,22.02,604600.0
2009-03-10 10:00:00,22.03,22.08,21.97,21.98,724400.0,22.03,22.08,21.97,21.98,724400.0
2009-03-10 10:30:00,21.98,21.99,21.72,21.82,531800.0,21.98,21.99,21.72,21.82,531800.0
2009-03-10 11:00:00,21.82,21.9,21.71,21.85,371000.0,21.82,21.9,21.71,21.85,371000.0
2009-03-10 11:30:00,21.85,22.0,21.75,22.0,277000.0,21.85,22.0,21.75,22.0,277000.0
2009-03-10 12:00:00,22.0,22.07,21.95,21.95,392400.0,22.0,22.07,21.95,21.95,392400.0
2009-03-10 12:30:00,21.96,22.0,21.92,21.93,167600.0,21.96,22.0,21.92,21.93,167600.0
2009-03-10 13:00:00,21.94,21.94,21.83,21.86,127200.0,21.94,21.94,21.83,21.86,127200.0
2009-03-10 13:30:00,21.85,21.92,21.82,21.86,114000.0,21.85,21.92,21.82,21.86,114000.0
2009-03-10 14:00:00,21.86,21.98,21.84,21.93,184600.0,21.86,21.98,21.84,21.93,184600.0
2009-03-10 14:30:00,21.93,21.98,21.82,21.93,263400.0,21.93,21.98,21.82,21.93,263400.0
2009-03-10 15:00:00,21.92,21.99,21.89,21.94,253200.0,21.92,21.99,21.89,21.94,253200.0
2009-03-10 15:30:00,21.94,22.0,21.9,21.99,541800.0,21.94,22.0,21.9,21.99,541800.0
2009-03-11 09:30:00,22.1,22.16,21.41,21.97,553200.0,22.1,22.16,21.41,21.97,553200.0
2009-03-11 10:00:00,21.93,21.98,21.77,21.9,280200.0,21.93,21.98,21.77,21.9,280200.0
2009-03-11 10:30:00,21.9,21.91,21.77,21.91,243200.0,21.9,21.91,21.77,21.91,243200.0
2009-03-11 11:00:00,21.91,22.2,21.89,22.2,218600.0,21.91,22.2,21.89,22.2,218600.0
2009-03-11 11:30:00,22.19,22.27,21.93,21.97,266000.0,22.19,22.27,21.93,21.97,266000.0
2009-03-11 12:00:00,21.97,22.0,21.8,21.84,126200.0,21.97,22.0,21.8,21.84,126200.0
2009-03-11 12:30:00,21.86,21.91,21.73,21.73,103800.0,21.86,21.91,21.73,21.73,103800.0
2009-03-11 13:00:00,21.75,21.81,21.66,21.66,88400.0,21.75,21.81,21.66,21.66,88400.0
2009-03-11 13:30:00,21.67,21.78,21.61,21.71,139000.0,21.67,21.78,21.61,21.71,139000.0
2009-03-11 14:00:00,21.72,21.8,21.56,21.62,132200.0,21.72,21.8,21.56,21.62,132200.0
2009-03-11 14:30:00,21.63,21.71,21.6,21.6,250600.0,21.63,21.71,21.6,21.6,250600.0
2009-03-11 15:00:00,21.6,21.8,21.6,21.74,259000.0,21.6,21.8,21.6,21.74,259000.0
2009-03-11 15:30:00,21.73,21.81,21.63,21.66,434600.0,21.73,21.81,21.63,21.66,434600.0
2009-03-12 09:30:00,21.61,21.75,21.55,21.7,160000.0,21.61,21.75,21.55,21.7,160000.0
2009-03-12 10:00:00,21.7,21.79,21.64,21.73,270000.0,21.7,21.79,21.64,21.73,270000.0
2009-03-12 10:30:00,21.74,21.98,21.7,21.91,99200.0,21.74,21.98,21.7,21.91,99200.0
2009-03-12 11:00:00,21.91,22.07,21.85,22.02,268600.0,21.91,22.07,21.85,22.02,268600.0
2009-03-12 11:30:00,22.02,22.18,21.99,22.18,260400.0,22.02,22.18,21.99,22.18,260400.0
2009-03-12 12:00:00,22.19,22.33,22.18,22.2,184000.0,22.19,22.33,22.18,22.2,184000.0
2009-03-12 12:30:00,22.22,22.39,22.2,22.34,61800.0,22.22,22.39,22.2,22.34,61800.0
2009-03-12 13:00:00,22.36,22.4,22.25,22.33,332400.0,22.36,22.4,22.25,22.33,332400.0
2009-03-12 13:30:00,22.34,22.36,22.25,22.36,424400.0,22.34,22.36,22.25,22.36,424400.0
2009-03-12 14:00:00,22.36,22.46,22.33,22.4,142400.0,22.36,22.46,22.33,22.4,142400.0
2009-03-12 14:30:00,22.4,22.48,22.38,22.41,163600.0,22.4,22.48,22.38,22.41,163600.0
2009-03-12 15:00:00,22.4,22.49,22.34,22.43,227600.0,22.4,22.49,22.34,22.43,227600.0
2009-03-12 15:30:00,22.43,22.5,22.38,22.43,402400.0,22.43,22.5,22.38,22.43,402400.0
2009-03-13 09:30:00,22.46,22.5,22.28,22.31,97000.0,22.46,22.5,22.28,22.31,97000.0
2009-03-13 10:00:00,22.33,22.42,22.27,22.4,85800.0,22.33,22.42,22.27,22.4,85800.0
2009-03-13 10:30:00,22.39,22.59,22.38,22.4,109200.0,22.39,22.59,22.38,22.4,109200.0
2009-03-13 11:00:00,22.4,22.57,22.35,22.57,88400.0,22.4,22.57,22.35,22.57,88400.0
2009-03-13 11:30:00,22.56,22.58,22.49,22.55,121400.0,22.56,22.58,22.49,22.55,121400.0
2009-03-13 12:00:00,22.56,22.75,22.55,22.69,114000.0,22.56,22.75,22.55,22.69,114000.0
2009-03-13 12:30:00,22.68,22.82,22.67,22.75,234000.0,22.68,22.82,22.67,22.75,234000.0
2009-03-13 13:00:00,22.75,22.88,22.72,22.86,94600.0,22.75,22.88,22.72,22.86,94600.0
2009-03-13 13:30:00,22.85,22.97,22.81,22.94,64000.0,22.85,22.97,22.81,22.94,64000.0
2009-03-13 14:00:00,22.94,22.96,22.89,22.92,100000.0,22.94,22.96,22.89,22.92,100000.0
2009-03-13 14:30:00,22.92,23.07,22.91,23.0,181000.0,22.92,23.07,22.91,23.0,181000.0
2009-03-13 15:00:00,23.0,23.08,22.99,23.02,139200.0,23.0,23.08,22.99,23.02,139200.0
2009-03-13 15:30:00,23.02,23.02,22.93,22.99,407800.0,23.02,23.02,22.93,22.99,407800.0
2009-03-16 09:30:00,23.35,23.41,23.08,23.31,121800.0,23.35,23.41,23.08,23.31,121800.0
2009-03-16 10:00:00,23.31,23.34,23.2,23.25,139000.0,23.31,23.34,23.2,23.25,139000.0
2009-03-16 10:30:00,23.25,23.52,23.25,23.36,145600.0,23.25,23.52,23.25,23.36,145600.0
2009-03-16 11:00:00,23.34,23.53,23.33,23.45,94000.0,23.34,23.53,23.33,23.45,94000.0
2009-03-16 11:30:00,23.44,23.44,23.36,23.41,88200.0,23.44,23.44,23.36,23.41,88200.0
2009-03-16 12:00:00,23.4,23.48,23.4,23.41,80600.0,23.4,23.48,23.4,23.41,80600.0
2009-03-16 12:30:00,23.41,23.5,23.4,23.47,65400.0,23.41,23.5,23.4,23.47,65400.0
2009-03-16 13:00:00,23.47,23.48,23.35,23.36,45800.0,23.47,23.48,23.35,23.36,45800.0
2009-03-16 13:30:00,23.36,23.44,23.31,23.35,48600.0,23.36,23.44,23.31,23.35,48600.0
2009-03-16 14:00:00,23.35,23.35,23.25,23.28,58000.0,23.35,23.35,23.25,23.28,58000.0
2009-03-16 14:30:00,23.29,23.33,23.15,23.17,127000.0,23.29,23.33,23.15,23.17,127000.0
2009-03-16 15:00:00,23.17,23.2,23.0,23.1,124000.0,23.17,23.2,23.0,23.1,124000.0
2009-03-16 15:30:00,23.1,23.1,22.9,22.95,210200.0,23.1,23.1,22.9,22.95,210200.0
2009-03-17 09:30:00,22.89,23.13,22.85,23.02,39600.0,22.89,23.13,22.85,23.02,39600.0
2009-03-17 10:00:00,23.03,23.08,22.75,22.75,43400.0,23.03,23.08,22.75,22.75,43400.0
2009-03-17 10:30:00,22.72,22.87,22.69,22.76,40200.0,22.72,22.87,22.69,22.76,40200.0
2009-03-17 11:00:00,22.75,22.77,22.62,22.7,62800.0,22.75,22.77,22.62,22.7,62800.0
2009-03-17 11:30:00,22.68,22.75,22.67,22.75,107800.0,22.68,22.75,22.67,22.75,107800.0
2009-03-17 12:00:00,22.75,22.78,22.64,22.72,97800.0,22.75,22.78,22.64,22.72,97800.0
2009-03-17 12:30:00,22.73,22.84,22.68,22.78,90800.0,22.73,22.84,22.68,22.78,90800.0
2009-03-17 13:00:00,22.78,22.84,22.74,22.77,101200.0,22.78,22.84,22.74,22.77,101200.0
2009-03-17 13:30:00,22.77,22.84,22.7,22.74,90800.0,22.77,22.84,22.7,22.74,90800.0
2009-03-17 14:00:00,22.74,22.81,22.66,22.66,108600.0,22.74,22.81,22.66,22.66,108600.0
2009-03-17 14:30:00,22.66,22.82,22.65,22.76,143200.0,22.66,22.82,22.65,22.76,143200.0
2009-03-17 15:00:00,22.77,22.89,22.73,22.8,137800.0,22.77,22.89,22.73,22.8,137800.0
2009-03-17 15:30:00,22.8,22.96,22.71,22.96,294400.0,22.8,22.96,22.71,22.96,294400.0
2009-03-18 09:30:00,22.68,22.95,22.53,22.53,140800.0,22.68,22.95,22.53,22.53,140800.0
2009-03-18 10:00:00,22.53,22.68,22.52,22.62,69800.0,22.53,22.68,22.52,22.62,69800.0
2009-03-18 10:30:00,22.61,22.83,22.61,22.8,52800.0,22.61,22.83,22.61,22.8,52800.0
2009-03-18 11:00:00,22.82,22.88,22.77,22.81,53400.0,22.82,22.88,22.77,22.81,53400.0
2009-03-18 11:30:00,22.8,22.93,22.79,22.89,83600.0,22.8,22.93,22.79,22.89,83600.0
2009-03-18 12:00:00,22.91,22.99,22.9,22.96,57000.0,22.91,22.99,22.9,22.96,57000.0
2009-03-18 12:30:00,22.97,23.09,22.89,23.06,86800.0,22.97,23.09,22.89,23.06,86800.0
2009-03-18 13:00:00,23.06,23.1,23.0,23.09,78400.0,23.06,23.1,23.0,23.09,78400.0
2009-03-18 13:30:00,23.09,23.22,23.06,23.1,147000.0,23.09,23.22,23.06,23.1,147000.0
2009-03-18 14:00:00,23.09,23.63,23.04,23.43,248400.0,23.09,23.63,23.04,23.43,248400.0
2009-03-18 14:30:00,23.43,23.54,23.28,23.43,248600.0,23.43,23.54,23.28,23.43,248600.0
2009-03-18 15:00:00,23.43,23.43,22.94,23.05,315400.0,23.43,23.43,22.94,23.05,315400.0
2009-03-18 15:30:00,23.06,23.07,22.86,23.04,436200.0,23.06,23.07,22.86,23.04,436200.0
2009-03-19 09:30:00,22.93,23.04,22.54,22.61,127200.0,22.93,23.04,22.54,22.61,127200.0
2009-03-19 10:00:00,22.61,22.64,22.44,22.48,137200.0,22.61,22.64,22.44,22.48,137200.0
2009-03-19 10:30:00,22.5,22.58,22.31,22.31,120400.0,22.5,22.58,22.31,22.31,120400.0
2009-03-19 11:00:00,22.34,22.47,22.17,22.18,130600.0,22.34,22.47,22.17,22.18,130600.0
2009-03-19 11:30:00,22.17,22.24,22.12,22.22,102400.0,22.17,22.24,22.12,22.22,102400.0
2009-03-19 12:00:00,22.2,22.24,22.14,22.17,110600.0,22.2,22.24,22.14,22.17,110600.0
2009-03-19 12:30:00,22.17,22.19,22.09,22.09,123800.0,22.17,22.19,22.09,22.09,123800.0
2009-03-19 13:00:00,22.09,22.11,22.03,22.08,61200.0,22.09,22.11,22.03,22.08,61200.0
2009-03-19 13:30:00,22.08,22.27,22.02,22.27,136400.0,22.08,22.27,22.02,22.27,136400.0
2009-03-19 14:00:00,22.25,22.28,22.22,22.25,195600.0,22.25,22.28,22.22,22.25,195600.0
2009-03-19 14:30:00,22.25,22.31,22.23,22.25,174400.0,22.25,22.31,22.23,22.25,174400.0
2009-03-19 15:00:00,22.25,22.43,22.25,22.41,143800.0,22.25,22.43,22.25,22.41,143800.0
2009-03-19 15:30:00,22.42,22.52,22.38,22.5,420200.0,22.42,22.52,22.38,22.5,420200.0
2009-03-20 09:30:00,22.59,22.62,21.57,21.58,1105400.0,22.59,22.62,21.57,21.58,1105400.0
2009-03-20 10:00:00,21.58,21.65,21.31,21.34,401600.0,21.58,21.65,21.31,21.34,401600.0
2009-03-20 10:30:00,21.34,21.5,21.31,21.39,607400.0,21.34,21.5,21.31,21.39,607400.0
2009-03-20 11:00:00,21.39,21.45,21.33,21.42,275600.0,21.39,21.45,21.33,21.42,275600.0
2009-03-20 11:30:00,21.43,21.49,21.28,21.31,504800.0,21.43,21.49,21.28,21.31,504800.0
2009-03-20 12:00:00,21.31,21.38,21.23,21.35,285600.0,21.31,21.38,21.23,21.35,285600.0
2009-03-20 12:30:00,21.34,21.36,21.04,21.05,199400.0,21.34,21.36,21.04,21.05,199400.0
2009-03-20 13:00:00,21.04,21.05,20.93,20.96,238600.0,21.04,21.05,20.93,20.96,238600.0
2009-03-20 13:30:00,20.95,20.99,20.74,20.74,350000.0,20.95,20.99,20.74,20.74,350000.0
2009-03-20 14:00:00,20.74,20.98,20.73,20.96,203600.0,20.74,20.98,20.73,20.96,203600.0
2009-03-20 14:30:00,20.96,21.01,20.91,20.99,299000.0,20.96,21.01,20.91,20.99,299000.0
2009-03-20 15:00:00,21.0,21.29,21.0,21.26,382600.0,21.0,21.29,21.0,21.26,382600.0
2009-03-20 15:30:00,21.27,21.5,21.13,21.18,1429000.0,21.27,21.5,21.13,21.18,1429000.0
2009-03-23 09:30:00,21.47,21.71,20.97,21.03,450400.0,21.47,21.71,20.97,21.03,450400.0
2009-03-23 10:00:00,21.04,21.17,20.66,20.67,590000.0,21.04,21.17,20.66,20.67,590000.0
2009-03-23 10:30:00,20.68,21.04,20.61,20.99,508600.0,20.68,21.04,20.61,20.99,508600.0
2009-03-23 11:00:00,20.99,21.09,20.93,21.03,486400.0,20.99,21.09,20.93,21.03,486400.0
2009-03-23 11:30:00,21.03,21.5,21.03,21.47,790200.0,21.03,21.5,21.03,21.47,790200.0
2009-03-23 12:00:00,21.48,21.51,21.43,21.5,249400.0,21.48,21.51,21.43,21.5,249400.0
2009-03-23 12:30:00,21.5,21.56,21.48,21.49,318000.0,21.5,21.56,21.48,21.49,318000.0
2009-03-23 13:00:00,21.49,21.49,21.31,21.34,247800.0,21.49,21.49,21.31,21.34,247800.0
2009-03-23 13:30:00,21.34,21.4,21.31,21.39,207800.0,21.34,21.4,21.31,21.39,207800.0
2009-03-23 14:00:00,21.39,21.5,21.38,21.48,240600.0,21.39,21.5,21.38,21.48,240600.0
2009-03-23 14:30:00,21.48,21.54,21.45,21.49,484200.0,21.48,21.54,21.45,21.49,484200.0
2009-03-23 15:00:00,21.49,21.52,21.47,21.5,403400.0,21.49,21.52,21.47,21.5,403400.0
2009-03-23 15:30:00,21.5,21.53,21.49,21.5,1134000.0,21.5,21.53,21.49,21.5,1134000.0
2009-03-24 09:30:00,21.39,21.72,21.35,21.67,271600.0,21.39,21.72,21.35,21.67,271600.0
2009-03-24 10:00:00,21.67,21.68,21.45,21.52,190800.0,21.67,21.68,21.45,21.52,190800.0
2009-03-24 10:30:00,21.52,21.59,21.46,21.52,93000.0,21.52,21.59,21.46,21.52,93000.0
2009-03-24 11:00:00,21.52,21.55,21.47,21.52,65400.0,21.52,21.55,21.47,21.52,65400.0
2009-03-24 11:30:00,21.53,21.72,21.53,21.7,190800.0,21.53,21.72,21.53,21.7,190800.0
2009-03-24 12:00:00,21.7,21.85,21.68,21.8,107200.0,21.7,21.85,21.68,21.8,107200.0
2009-03-24 12:30:00,21.78,21.93,21.74,21.91,94400.0,21.78,21.93,21.74,21.91,94400.0
2009-03-24 13:00:00,21.9,21.91,21.78,21.79,83800.0,21.9,21.91,21.78,21.79,83800.0
2009-03-24 13:30:00,21.77,21.79,21.68,21.71,188200.0,21.77,21.79,21.68,21.71,188200.0
2009-03-24 14:00:00,21.71,21.74,21.66,21.66,283400.0,21.71,21.74,21.66,21.66,283400.0
2009-03-24 14:30:00,21.66,21.77,21.63,21.75,529800.0,21.66,21.77,21.63,21.75,529800.0
2009-03-24 15:00:00,21.75,21.79,21.7,21.71,291600.0,21.75,21.79,21.7,21.71,291600.0
2009-03-24 15:30:00,21.71,21.74,21.52,21.55,601800.0,21.71,21.74,21.52,21.55,601800.0
2009-03-25 09:30:00,21.63,22.69,21.63,22.25,723000.0,21.63,22.69,21.63,22.25,723000.0
2009-03-25 10:00:00,22.29,22.46,22.24,22.3,177400.0,22.29,22.46,22.24,22.3,177400.0
2009-03-25 10:30:00,22.28,22.38,22.23,22.28,120800.0,22.28,22.38,22.23,22.28,120800.0
2009-03-25 11:00:00,22.28,22.36,22.16,22.35,106600.0,22.28,22.36,22.16,22.35,106600.0
2009-03-25 11:30:00,22.35,22.41,22.32,22.32,81400.0,22.35,22.41,22.32,22.32,81400.0
2009-03-25 12:00:00,22.31,22.43,22.16,22.23,85000.0,22.31,22.43,22.16,22.23,85000.0
2009-03-25 12:30:00,22.24,22.29,22.2,22.29,77400.0,22.24,22.29,22.2,22.29,77400.0
2009-03-25 13:00:00,22.29,22.33,22.13,22.17,70200.0,22.29,22.33,22.13,22.17,70200.0
2009-03-25 13:30:00,22.17,22.21,22.09,22.11,128200.0,22.17,22.21,22.09,22.11,128200.0
2009-03-25 14:00:00,22.11,22.12,21.91,21.95,167400.0,22.11,22.12,21.91,21.95,167400.0
2009-03-25 14:30:00,21.94,21.96,21.75,21.79,196000.0,21.94,21.96,21.75,21.79,196000.0
2009-03-25 15:00:00,21.79,21.97,21.75,21.93,184800.0,21.79,21.97,21.75,21.93,184800.0
2009-03-25 15:30:00,21.95,22.14,21.85,22.1,500200.0,21.95,22.14,21.85,22.1,500200.0
2009-03-26 09:30:00,22.3,22.3,21.97,21.99,79200.0,22.3,22.3,21.97,21.99,79200.0
2009-03-26 10:00:00,22.0,22.0,21.75,21.9,94400.0,22.0,22.0,21.75,21.9,94400.0
2009-03-26 10:30:00,21.9,22.16,21.9,21.98,208000.0,21.9,22.16,21.9,21.98,208000.0
2009-03-26 11:00:00,21.97,22.0,21.91,21.93,145000.0,21.97,22.0,21.91,21.93,145000.0
2009-03-26 11:30:00,21.93,21.95,21.78,21.83,89600.0,21.93,21.95,21.78,21.83,89600.0
2009-03-26 12:00:00,21.84,21.93,21.74,21.91,111400.0,21.84,21.93,21.74,21.91,111400.0
2009-03-26 12:30:00,21.92,21.96,21.84,21.88,98200.0,21.92,21.96,21.84,21.88,98200.0
2009-03-26 13:00:00,21.86,22.25,21.86,22.17,147800.0,21.86,22.25,21.86,22.17,147800.0
2009-03-26 13:30:00,22.18,22.19,22.04,22.06,137800.0,22.18,22.19,22.04,22.06,137800.0
2009-03-26 14:00:00,22.06,22.25,22.05,22.15,143400.0,22.06,22.25,22.05,22.15,143400.0
2009-03-26 14:30:00,22.14,22.2,21.98,21.99,137000.0,22.14,22.2,21.98,21.99,137000.0
2009-03-26 15:00:00,22.0,22.23,22.0,22.23,155600.0,22.0,22.23,22.0,22.23,155600.0
2009-03-26 15:30:00,22.23,22.3,22.16,22.25,349800.0,22.23,22.3,22.16,22.25,349800.0
2009-03-27 09:30:00,22.0,22.26,21.86,21.86,124000.0,22.0,22.26,21.86,21.86,124000.0
2009-03-27 10:00:00,21.88,22.02,21.84,22.0,102800.0,21.88,22.02,21.84,22.0,102800.0
2009-03-27 10:30:00,22.0,22.13,21.97,22.08,123600.0,22.0,22.13,21.97,22.08,123600.0
2009-03-27 11:00:00,22.08,22.09,21.97,22.01,159000.0,22.08,22.09,21.97,22.01,159000.0
2009-03-27 11:30:00,22.0,22.03,21.97,21.98,156600.0,22.0,22.03,21.97,21.98,156600.0
2009-03-27 12:00:00,21.98,21.99,21.95,21.95,95000.0,21.98,21.99,21.95,21.95,95000.0
2009-03-27 12:30:00,21.95,22.07,21.95,22.0,106800.0,21.95,22.07,21.95,22.0,106800.0
2009-03-27 13:00:00,22.0,22.04,21.96,21.97,151000.0,22.0,22.04,21.96,21.97,151000.0
2009-03-27 13:30:00,21.98,22.05,21.94,21.98,244200.0,21.98,22.05,21.94,21.98,244200.0
2009-03-27 14:00:00,21.98,22.08,21.96,21.99,81600.0,21.98,22.08,21.96,21.99,81600.0
2009-03-27 14:30:00,21.99,22.0,21.86,21.98,67800.0,21.99,22.0,21.86,21.98,67800.0
2009-03-27 15:00:00,22.0,22.07,21.89,21.92,98800.0,22.0,22.07,21.89,21.92,98800.0
2009-03-27 15:30:00,21.91,21.97,21.78,21.81,278800.0,21.91,21.97,21.78,21.81,278800.0
2009-03-30 09:30:00,21.5,21.88,21.5,21.68,139200.0,21.5,21.88,21.5,21.68,139200.0
2009-03-30 10:00:00,21.66,21.81,21.62,21.78,92200.0,21.66,21.81,21.62,21.78,92200.0
2009-03-30 10:30:00,21.77,21.77,21.56,21.68,62800.0,21.77,21.77,21.56,21.68,62800.0
2009-03-30 11:00:00,21.67,21.8,21.66,21.68,65800.0,21.67,21.8,21.66,21.68,65800.0
2009-03-30 11:30:00,21.67,21.95,21.64,21.95,88000.0,21.67,21.95,21.64,21.95,88000.0
2009-03-30 12:00:00,21.95,22.07,21.95,21.99,93600.0,21.95,22.07,21.95,21.99,93600.0
2009-03-30 12:30:00,21.99,21.99,21.89,21.89,54200.0,21.99,21.99,21.89,21.89,54200.0
2009-03-30 13:00:00,21.89,21.93,21.82,21.92,85800.0,21.89,21.93,21.82,21.92,85800.0
2009-03-30 13:30:00,21.9,21.91,21.73,21.77,78200.0,21.9,21.91,21.73,21.77,78200.0
2009-03-30 14:00:00,21.75,21.86,21.72,21.78,60000.0,21.75,21.86,21.72,21.78,60000.0
2009-03-30 14:30:00,21.78,21.85,21.69,21.7,89800.0,21.78,21.85,21.69,21.7,89800.0
2009-03-30 15:00:00,21.7,21.91,21.7,21.86,163800.0,21.7,21.91,21.7,21.86,163800.0
2009-03-30 15:30:00,21.85,21.95,21.81,21.89,456000.0,21.85,21.95,21.81,21.89,456000.0
2009-03-31 09:30:00,22.13,22.25,21.91,22.18,109000.0,22.13,22.25,21.91,22.18,109000.0
2009-03-31 10:00:00,22.19,22.23,22.09,22.17,114200.0,22.19,22.23,22.09,22.17,114200.0
2009-03-31 10:30:00,22.18,22.22,22.0,22.09,59000.0,22.18,22.22,22.0,22.09,59000.0
2009-03-31 11:00:00,22.09,22.15,22.06,22.09,115600.0,22.09,22.15,22.06,22.09,115600.0
2009-03-31 11:30:00,22.09,22.18,22.03,22.1,80600.0,22.09,22.18,22.03,22.1,80600.0
2009-03-31 12:00:00,22.1,22.17,22.03,22.17,164600.0,22.1,22.17,22.03,22.17,164600.0
2009-03-31 12:30:00,22.15,22.18,22.08,22.13,75400.0,22.15,22.18,22.08,22.13,75400.0
2009-03-31 13:00:00,22.13,22.19,22.09,22.14,60000.0,22.13,22.19,22.09,22.14,60000.0
2009-03-31 13:30:00,22.14,22.18,22.1,22.16,95800.0,22.14,22.18,22.1,22.16,95800.0
2009-03-31 14:00:00,22.16,22.25,22.13,22.2,236200.0,22.16,22.25,22.13,22.2,236200.0
2009-03-31 14:30:00,22.2,22.34,22.18,22.24,149400.0,22.2,22.34,22.18,22.24,149400.0
2009-03-31 15:00:00,22.25,22.27,22.14,22.21,164600.0,22.25,22.27,22.14,22.21,164600.0
2009-03-31 15:30:00,22.21,22.21,21.88,21.93,546000.0,22.21,22.21,21.88,21.93,546000.0
2009-04-01 09:30:00,21.8,22.04,21.43,21.47,128200.0,21.8,22.04,21.43,21.47,128200.0
2009-04-01 10:00:00,21.47,21.55,21.45,21.49,208800.0,21.47,21.55,21.45,21.49,208800.0
2009-04-01 10:30:00,21.49,21.56,21.48,21.53,133000.0,21.49,21.56,21.48,21.53,133000.0
2009-04-01 11:00:00,21.52,21.68,21.52,21.68,133600.0,21.52,21.68,21.52,21.68,133600.0
2009-04-01 11:30:00,21.68,21.75,21.63,21.75,105000.0,21.68,21.75,21.63,21.75,105000.0
2009-04-01 12:00:00,21.75,21.9,21.75,21.86,88000.0,21.75,21.9,21.75,21.86,88000.0
2009-04-01 12:30:00,21.86,21.98,21.85,21.98,67600.0,21.86,21.98,21.85,21.98,67600.0
2009-04-01 13:00:00,21.97,21.98,21.93,21.96,59200.0,21.97,21.98,21.93,21.96,59200.0
2009-04-01 13:30:00,21.96,22.07,21.95,22.05,134200.0,21.96,22.07,21.95,22.05,134200.0
2009-04-01 14:00:00,22.05,22.14,22.02,22.09,133000.0,22.05,22.14,22.02,22.09,133000.0
2009-04-01 14:30:00,22.08,22.13,22.06,22.11,182200.0,22.08,22.13,22.06,22.11,182200.0
2009-04-01 15:00:00,22.11,22.12,21.93,22.08,319000.0,22.11,22.12,21.93,22.08,319000.0
2009-04-01 15:30:00,22.08,22.28,22.06,22.16,460000.0,22.08,22.28,22.06,22.16,460000.0
2009-04-02 09:30:00,22.28,22.63,22.28,22.46,155200.0,22.28,22.63,22.28,22.46,155200.0
2009-04-02 10:00:00,22.46,22.66,22.46,22.48,123200.0,22.46,22.66,22.46,22.48,123200.0
2009-04-02 10:30:00,22.49,22.71,22.48,22.7,96200.0,22.49,22.71,22.48,22.7,96200.0
2009-04-02 11:00:00,22.72,22.91,22.69,22.9,107000.0,22.72,22.91,22.69,22.9,107000.0
2009-04-02 11:30:00,22.9,22.93,22.84,22.9,126000.0,22.9,22.93,22.84,22.9,126000.0
2009-04-02 12:00:00,22.91,23.04,22.84,22.99,76000.0,22.91,23.04,22.84,22.99,76000.0
2009-04-02 12:30:00,22.99,23.07,22.99,23.0,105600.0,22.99,23.07,22.99,23.0,105600.0
2009-04-02 13:00:00,23.0,23.02,22.9,22.93,88000.0,23.0,23.02,22.9,22.93,88000.0
2009-04-02 13:30:00,22.91,22.97,22.84,22.86,57600.0,22.91,22.97,22.84,22.86,57600.0
2009-04-02 14:00:00,22.88,22.92,22.83,22.89,62400.0,22.88,22.92,22.83,22.89,62400.0
2009-04-02 14:30:00,22.89,22.96,22.85,22.88,85600.0,22.89,22.96,22.85,22.88,85600.0
2009-04-02 15:00:00,22.87,22.93,22.75,22.88,111800.0,22.87,22.93,22.75,22.88,111800.0
2009-04-02 15:30:00,22.89,22.9,22.64,22.7,295200.0,22.89,22.9,22.64,22.7,295200.0
2009-04-03 09:30:00,22.6,22.71,22.25,22.47,123000.0,22.6,22.71,22.25,22.47,123000.0
2009-04-03 10:00:00,22.46,22.52,22.3,22.33,103800.0,22.46,22.52,22.3,22.33,103800.0
2009-04-03 10:30:00,22.34,22.5,22.31,22.44,111000.0,22.34,22.5,22.31,22.44,111000.0
2009-04-03 11:00:00,22.42,22.46,22.36,22.39,86800.0,22.42,22.46,22.36,22.39,86800.0
2009-04-03 11:30:00,22.39,22.45,22.28,22.33,58800.0,22.39,22.45,22.28,22.33,58800.0
2009-04-03 12:00:00,22.34,22.39,22.32,22.35,84600.0,22.34,22.39,22.32,22.35,84600.0
2009-04-03 12:30:00,22.35,22.4,22.29,22.32,68400.0,22.35,22.4,22.29,22.32,68400.0
2009-04-03 13:00:00,22.32,22.36,22.27,22.36,76600.0,22.32,22.36,22.27,22.36,76600.0
2009-04-03 13:30:00,22.36,22.39,22.27,22.38,84200.0,22.36,22.39,22.27,22.38,84200.0
2009-04-03 14:00:00,22.38,22.39,22.29,22.34,121000.0,22.38,22.39,22.29,22.34,121000.0
2009-04-03 14:30:00,22.34,22.36,22.19,22.3,135400.0,22.34,22.36,22.19,22.3,135400.0
2009-04-03 15:00:00,22.3,22.32,22.2,22.23,153800.0,22.3,22.32,22.2,22.23,153800.0
2009-04-03 15:30:00,22.23,22.31,22.13,22.27,372600.0,22.23,22.31,22.13,22.27,372600.0
2009-04-06 09:30:00,22.18,22.95,22.18,22.94,136000.0,22.18,22.95,22.18,22.94,136000.0
2009-04-06 10:00:00,22.94,22.99,22.74,22.74,162600.0,22.94,22.99,22.74,22.74,162600.0
2009-04-06 10:30:00,22.72,22.8,22.68,22.68,76000.0,22.72,22.8,22.68,22.68,76000.0
2009-04-06 11:00:00,22.68,22.68,22.6,22.68,74400.0,22.68,22.68,22.6,22.68,74400.0
2009-04-06 11:30:00,22.69,22.77,22.53,22.55,57000.0,22.69,22.77,22.53,22.55,57000.0
2009-04-06 12:00:00,22.55,22.59,22.5,22.52,76200.0,22.55,22.59,22.5,22.52,76200.0
2009-04-06 12:30:00,22.51,22.57,22.5,22.5,75600.0,22.51,22.57,22.5,22.5,75600.0
2009-04-06 13:00:00,22.5,22.56,22.45,22.46,101000.0,22.5,22.56,22.45,22.46,101000.0
2009-04-06 13:30:00,22.46,22.53,22.42,22.45,105000.0,22.46,22.53,22.42,22.45,105000.0
2009-04-06 14:00:00,22.45,22.49,22.39,22.45,56800.0,22.45,22.49,22.39,22.45,56800.0
2009-04-06 14:30:00,22.46,22.49,22.36,22.4,162600.0,22.46,22.49,22.36,22.4,162600.0
2009-04-06 15:00:00,22.41,22.49,22.38,22.42,151800.0,22.41,22.49,22.38,22.42,151800.0
2009-04-06 15:30:00,22.41,22.48,22.33,22.42,447400.0,22.41,22.48,22.33,22.42,447400.0
2009-04-07 09:30:00,22.2,22.43,22.08,22.35,195200.0,22.2,22.43,22.08,22.35,195200.0
2009-04-07 10:00:00,22.34,22.43,22.27,22.32,161800.0,22.34,22.43,22.27,22.32,161800.0
2009-04-07 10:30:00,22.32,22.56,22.32,22.5,109200.0,22.32,22.56,22.32,22.5,109200.0
2009-04-07 11:00:00,22.49,22.59,22.45,22.52,56600.0,22.49,22.59,22.45,22.52,56600.0
2009-04-07 11:30:00,22.5,22.6,22.48,22.58,48000.0,22.5,22.6,22.48,22.58,48000.0
2009-04-07 12:00:00,22.56,22.68,22.56,22.66,50200.0,22.56,22.68,22.56,22.66,50200.0
2009-04-07 12:30:00,22.66,22.85,22.66,22.79,58200.0,22.66,22.85,22.66,22.79,58200.0
2009-04-07 13:00:00,22.81,22.81,22.65,22.68,53200.0,22.81,22.81,22.65,22.68,53200.0
2009-04-07 13:30:00,22.68,22.68,22.6,22.67,59400.0,22.68,22.68,22.6,22.67,59400.0
2009-04-07 14:00:00,22.66,22.66,22.56,22.59,64000.0,22.66,22.66,22.56,22.59,64000.0
2009-04-07 14:30:00,22.59,22.59,22.49,22.57,97200.0,22.59,22.59,22.49,22.57,97200.0
2009-04-07 15:00:00,22.56,22.7,22.52,22.64,117200.0,22.56,22.7,22.52,22.64,117200.0
2009-04-07 15:30:00,22.64,22.78,22.57,22.59,425600.0,22.64,22.78,22.57,22.59,425600.0
2009-04-08 09:30:00,22.64,23.0,22.64,22.75,84200.0,22.64,23.0,22.64,22.75,84200.0
2009-04-08 10:00:00,22.74,22.74,22.36,22.39,111600.0,22.74,22.74,22.36,22.39,111600.0
2009-04-08 10:30:00,22.4,22.47,22.33,22.45,80400.0,22.4,22.47,22.33,22.45,80400.0
2009-04-08 11:00:00,22.46,22.5,22.39,22.43,89000.0,22.46,22.5,22.39,22.43,89000.0
2009-04-08 11:30:00,22.44,22.55,22.41,22.5,78200.0,22.44,22.55,22.41,22.5,78200.0
2009-04-08 12:00:00,22.5,22.61,22.49,22.54,46800.0,22.5,22.61,22.49,22.54,46800.0
2009-04-08 12:30:00,22.54,22.64,22.49,22.64,51200.0,22.54,22.64,22.49,22.64,51200.0
2009-04-08 13:00:00,22.64,22.64,22.57,22.59,34000.0,22.64,22.64,22.57,22.59,34000.0
2009-04-08 13:30:00,22.59,22.68,22.53,22.66,65800.0,22.59,22.68,22.53,22.66,65800.0
2009-04-08 14:00:00,22.66,22.66,22.45,22.51,109400.0,22.66,22.66,22.45,22.51,109400.0
2009-04-08 14:30:00,22.51,22.53,22.39,22.43,129400.0,22.51,22.53,22.39,22.43,129400.0
2009-04-08 15:00:00,22.44,22.46,22.36,22.41,181000.0,22.44,22.46,22.36,22.41,181000.0
2009-04-08 15:30:00,22.41,22.61,22.41,22.6,268800.0,22.41,22.61,22.41,22.6,268800.0
2009-04-09 09:30:00,23.17,23.17,22.79,22.89,93200.0,23.17,23.17,22.79,22.89,93200.0
2009-04-09 10:00:00,22.9,22.9,22.77,22.77,41600.0,22.9,22.9,22.77,22.77,41600.0
2009-04-09 10:30:00,22.78,22.79,22.7,22.75,74800.0,22.78,22.79,22.7,22.75,74800.0
2009-04-09 11:00:00,22.75,22.77,22.65,22.65,43200.0,22.75,22.77,22.65,22.65,43200.0
2009-04-09 11:30:00,22.65,22.68,22.61,22.64,161800.0,22.65,22.68,22.61,22.64,161800.0
2009-04-09 12:00:00,22.65,22.65,22.6,22.62,55200.0,22.65,22.65,22.6,22.62,55200.0
2009-04-09 12:30:00,22.63,22.64,22.56,22.58,66600.0,22.63,22.64,22.56,22.58,66600.0
2009-04-09 13:00:00,22.58,22.61,22.53,22.54,48000.0,22.58,22.61,22.53,22.54,48000.0
2009-04-09 13:30:00,22.55,22.57,22.52,22.53,55800.0,22.55,22.57,22.52,22.53,55800.0
2009-04-09 14:00:00,22.54,22.57,22.48,22.57,67200.0,22.54,22.57,22.48,22.57,67200.0
2009-04-09 14:30:00,22.57,22.68,22.57,22.63,130800.0,22.57,22.68,22.57,22.63,130800.0
2009-04-09 15:00:00,22.64,22.64,22.59,22.61,62200.0,22.64,22.64,22.59,22.61,62200.0
2009-04-09 15:30:00,22.61,22.63,22.55,22.61,236600.0,22.61,22.63,22.55,22.61,236600.0
2009-04-13 09:30:00,22.59,22.74,22.43,22.44,104800.0,22.59,22.74,22.43,22.44,104800.0
2009-04-13 10:00:00,22.45,22.45,22.25,22.25,98000.0,22.45,22.45,22.25,22.25,98000.0
2009-04-13 10:30:00,22.25,22.26,22.13,22.13,109600.0,22.25,22.26,22.13,22.13,109600.0
2009-04-13 11:00:00,22.14,22.33,22.08,22.3,136400.0,22.14,22.33,22.08,22.3,136400.0
2009-04-13 11:30:00,22.27,22.33,22.26,22.31,38000.0,22.27,22.33,22.26,22.31,38000.0
2009-04-13 12:00:00,22.31,22.33,22.25,22.3,29600.0,22.31,22.33,22.25,22.3,29600.0
2009-04-13 12:30:00,22.31,22.33,22.24,22.24,64600.0,22.31,22.33,22.24,22.24,64600.0
2009-04-13 13:00:00,22.23,22.33,22.22,22.25,54400.0,22.23,22.33,22.22,22.25,54400.0
2009-04-13 13:30:00,22.25,22.28,22.23,22.25,71200.0,22.25,22.28,22.23,22.25,71200.0
2009-04-13 14:00:00,22.25,22.25,22.15,22.2,60000.0,22.25,22.25,22.15,22.2,60000.0
2009-04-13 14:30:00,22.2,22.25,22.15,22.21,77200.0,22.2,22.25,22.15,22.21,77200.0
2009-04-13 15:00:00,22.2,22.35,22.18,22.35,108600.0,22.2,22.35,22.18,22.35,108600.0
2009-04-13 15:30:00,22.34,22.38,22.25,22.27,270600.0,22.34,22.38,22.25,22.27,270600.0
2009-04-14 09:30:00,22.15,22.31,21.98,22.28,149200.0,22.15,22.31,21.98,22.28,149200.0
2009-04-14 10:00:00,22.28,22.37,22.28,22.37,216600.0,22.28,22.37,22.28,22.37,216600.0
2009-04-14 10:30:00,22.37,22.38,22.28,22.32,92600.0,22.37,22.38,22.28,22.32,92600.0
2009-04-14 11:00:00,22.33,22.34,22.28,22.29,145200.0,22.33,22.34,22.28,22.29,145200.0
2009-04-14 11:30:00,22.29,22.32,22.28,22.29,111600.0,22.29,22.32,22.28,22.29,111600.0
2009-04-14 12:00:00,22.29,22.34,22.29,22.33,87200.0,22.29,22.34,22.29,22.33,87200.0
2009-04-14 12:30:00,22.32,22.36,22.27,22.29,97800.0,22.32,22.36,22.27,22.29,97800.0
2009-04-14 13:00:00,22.29,22.31,22.27,22.29,67400.0,22.29,22.31,22.27,22.29,67400.0
2009-04-14 13:30:00,22.3,22.31,22.27,22.28,105200.0,22.3,22.31,22.27,22.28,105200.0
2009-04-14 14:00:00,22.29,22.4,22.27,22.4,94000.0,22.29,22.4,22.27,22.4,94000.0
2009-04-14 14:30:00,22.4,22.41,22.31,22.35,83400.0,22.4,22.41,22.31,22.35,83400.0
2009-04-14 15:00:00,22.36,22.36,22.24,22.3,131800.0,22.36,22.36,22.24,22.3,131800.0
2009-04-14 15:30:00,22.29,22.31,22.21,22.23,356600.0,22.29,22.31,22.21,22.23,356600.0
2009-04-15 09:30:00,22.32,22.39,22.16,22.36,87400.0,22.32,22.39,22.16,22.36,87400.0
2009-04-15 10:00:00,22.36,22.4,22.3,22.3,76200.0,22.36,22.4,22.3,22.3,76200.0
2009-04-15 10:30:00,22.3,22.32,22.21,22.24,53800.0,22.3,22.32,22.21,22.24,53800.0
2009-04-15 11:00:00,22.24,22.32,22.23,22.29,86200.0,22.24,22.32,22.23,22.29,86200.0
2009-04-15 11:30:00,22.29,22.3,22.23,22.27,51000.0,22.29,22.3,22.23,22.27,51000.0
2009-04-15 12:00:00,22.25,22.28,22.2,22.2,37000.0,22.25,22.28,22.2,22.2,37000.0
2009-04-15 12:30:00,22.2,22.23,22.17,22.21,42200.0,22.2,22.23,22.17,22.21,42200.0
2009-04-15 13:00:00,22.21,22.23,22.03,22.06,65400.0,22.21,22.23,22.03,22.06,65400.0
2009-04-15 13:30:00,22.06,22.08,21.93,21.95,79800.0,22.06,22.08,21.93,21.95,79800.0
2009-04-15 14:00:00,21.95,22.06,21.93,21.98,111600.0,21.95,22.06,21.93,21.98,111600.0
2009-04-15 14:30:00,21.98,22.03,21.96,21.99,90000.0,21.98,22.03,21.96,21.99,90000.0
2009-04-15 15:00:00,21.98,22.28,21.98,22.27,171800.0,21.98,22.28,21.98,22.27,171800.0
2009-04-15 15:30:00,22.27,22.5,22.25,22.46,617400.0,22.27,22.5,22.25,22.46,617400.0
2009-04-16 09:30:00,22.56,22.66,22.34,22.35,99200.0,22.56,22.66,22.34,22.35,99200.0
2009-04-16 10:00:00,22.35,22.38,22.15,22.18,95600.0,22.35,22.38,22.15,22.18,95600.0
2009-04-16 10:30:00,22.19,22.31,22.18,22.3,113800.0,22.19,22.31,22.18,22.3,113800.0
2009-04-16 11:00:00,22.3,22.34,22.05,22.06,78400.0,22.3,22.34,22.05,22.06,78400.0
2009-04-16 11:30:00,22.06,22.09,22.0,22.0,74000.0,22.06,22.09,22.0,22.0,74000.0
2009-04-16 12:00:00,22.0,22.05,21.97,21.97,54400.0,22.0,22.05,21.97,21.97,54400.0
2009-04-16 12:30:00,21.97,21.98,21.91,21.92,92000.0,21.97,21.98,21.91,21.92,92000.0
2009-04-16 13:00:00,21.92,21.93,21.77,21.79,132000.0,21.92,21.93,21.77,21.79,132000.0
2009-04-16 13:30:00,21.79,21.88,21.72,21.87,103800.0,21.79,21.88,21.72,21.87,103800.0
2009-04-16 14:00:00,21.87,21.89,21.85,21.88,82400.0,21.87,21.89,21.85,21.88,82400.0
2009-04-16 14:30:00,21.87,22.01,21.87,22.0,214000.0,21.87,22.01,21.87,22.0,214000.0
2009-04-16 15:00:00,22.0,22.25,22.0,22.16,327000.0,22.0,22.25,22.0,22.16,327000.0
2009-04-16 15:30:00,22.15,22.22,22.11,22.11,455000.0,22.15,22.22,22.11,22.11,455000.0
2009-04-17 09:30:00,22.2,22.25,22.01,22.01,323600.0,22.2,22.25,22.01,22.01,323600.0
2009-04-17 10:00:00,22.02,22.11,22.0,22.06,75800.0,22.02,22.11,22.0,22.06,75800.0
2009-04-17 10:30:00,22.07,22.08,21.95,21.98,74200.0,22.07,22.08,21.95,21.98,74200.0
2009-04-17 11:00:00,21.98,22.0,21.73,21.83,162000.0,21.98,22.0,21.73,21.83,162000.0
2009-04-17 11:30:00,21.83,21.83,21.69,21.73,245800.0,21.83,21.83,21.69,21.73,245800.0
2009-04-17 12:00:00,21.74,21.74,21.64,21.68,127400.0,21.74,21.74,21.64,21.68,127400.0
2009-04-17 12:30:00,21.68,21.74,21.66,21.71,109800.0,21.68,21.74,21.66,21.71,109800.0
2009-04-17 13:00:00,21.71,21.73,21.69,21.71,161200.0,21.71,21.73,21.69,21.71,161200.0
2009-04-17 13:30:00,21.71,21.74,21.7,21.7,134800.0,21.71,21.74,21.7,21.7,134800.0
2009-04-17 14:00:00,21.7,21.74,21.69,21.73,203800.0,21.7,21.74,21.69,21.73,203800.0
2009-04-17 14:30:00,21.73,21.8,21.73,21.74,236800.0,21.73,21.8,21.73,21.74,236800.0
2009-04-17 15:00:00,21.74,21.78,21.59,21.6,470000.0,21.74,21.78,21.59,21.6,470000.0
2009-04-17 15:30:00,21.6,21.69,21.54,21.58,552400.0,21.6,21.69,21.54,21.58,552400.0
2009-04-20 09:30:00,21.36,21.95,21.24,21.87,117200.0,21.36,21.95,21.24,21.87,117200.0
2009-04-20 10:00:00,21.86,22.03,21.83,21.83,166400.0,21.86,22.03,21.83,21.83,166400.0
2009-04-20 10:30:00,21.82,21.82,21.63,21.67,113200.0,21.82,21.82,21.63,21.67,113200.0
2009-04-20 11:00:00,21.66,21.72,21.6,21.67,95200.0,21.66,21.72,21.6,21.67,95200.0
2009-04-20 11:30:00,21.68,21.7,21.6,21.6,67000.0,21.68,21.7,21.6,21.6,67000.0
2009-04-20 12:00:00,21.61,21.69,21.6,21.66,58800.0,21.61,21.69,21.6,21.66,58800.0
2009-04-20 12:30:00,21.66,21.71,21.63,21.7,63400.0,21.66,21.71,21.63,21.7,63400.0
2009-04-20 13:00:00,21.69,21.77,21.63,21.75,102000.0,21.69,21.77,21.63,21.75,102000.0
2009-04-20 13:30:00,21.75,21.82,21.73,21.8,91200.0,21.75,21.82,21.73,21.8,91200.0
2009-04-20 14:00:00,21.8,21.9,21.75,21.9,197600.0,21.8,21.9,21.75,21.9,197600.0
2009-04-20 14:30:00,21.9,21.9,21.79,21.8,163200.0,21.9,21.9,21.79,21.8,163200.0
2009-04-20 15:00:00,21.8,21.88,21.79,21.85,139000.0,21.8,21.88,21.79,21.85,139000.0
2009-04-20 15:30:00,21.86,21.92,21.78,21.8,431000.0,21.86,21.92,21.78,21.8,431000.0
2009-04-21 09:30:00,21.77,22.11,21.63,21.73,116600.0,21.77,22.11,21.63,21.73,116600.0
2009-04-21 10:00:00,21.73,21.74,21.6,21.66,105000.0,21.73,21.74,21.6,21.66,105000.0
2009-04-21 10:30:00,21.67,21.82,21.66,21.82,82600.0,21.67,21.82,21.66,21.82,82600.0
2009-04-21 11:00:00,21.81,21.84,21.75,21.81,81400.0,21.81,21.84,21.75,21.81,81400.0
2009-04-21 11:30:00,21.82,22.05,21.82,22.05,136200.0,21.82,22.05,21.82,22.05,136200.0
2009-04-21 12:00:00,22.04,22.05,21.98,21.98,59400.0,22.04,22.05,21.98,21.98,59400.0
2009-04-21 12:30:00,21.97,22.04,21.92,21.93,67000.0,21.97,22.04,21.92,21.93,67000.0
2009-04-21 13:00:00,21.93,22.0,21.91,21.96,51000.0,21.93,22.0,21.91,21.96,51000.0
2009-04-21 13:30:00,21.95,21.99,21.93,21.96,80000.0,21.95,21.99,21.93,21.96,80000.0
2009-04-21 14:00:00,21.96,21.99,21.86,21.93,110600.0,21.96,21.99,21.86,21.93,110600.0
2009-04-21 14:30:00,21.93,21.97,21.91,21.96,113800.0,21.93,21.97,21.91,21.96,113800.0
2009-04-21 15:00:00,21.97,22.11,21.96,22.05,181400.0,21.97,22.11,21.96,22.05,181400.0
2009-04-21 15:30:00,22.04,22.05,21.93,22.01,278400.0,22.04,22.05,21.93,22.01,278400.0
2009-04-22 09:30:00,21.83,21.93,21.74,21.93,101600.0,21.83,21.93,21.74,21.93,101600.0
2009-04-22 10:00:00,21.93,22.01,21.92,21.94,89200.0,21.93,22.01,21.92,21.94,89200.0
2009-04-22 10:30:00,21.94,22.09,21.87,22.04,69800.0,21.94,22.09,21.87,22.04,69800.0
2009-04-22 11:00:00,22.03,22.07,21.99,22.02,63800.0,22.03,22.07,21.99,22.02,63800.0
2009-04-22 11:30:00,22.03,22.07,21.99,22.07,85400.0,22.03,22.07,21.99,22.07,85400.0
2009-04-22 12:00:00,22.06,22.06,22.0,22.03,94400.0,22.06,22.06,22.0,22.03,94400.0
2009-04-22 12:30:00,22.03,22.05,21.96,21.98,64400.0,22.03,22.05,21.96,21.98,64400.0
2009-04-22 13:00:00,21.98,22.01,21.93,21.98,61600.0,21.98,22.01,21.93,21.98,61600.0
2009-04-22 13:30:00,21.97,22.03,21.97,21.99,65200.0,21.97,22.03,21.97,21.99,65200.0
2009-04-22 14:00:00,21.99,22.13,21.98,22.07,106200.0,21.99,22.13,21.98,22.07,106200.0
2009-04-22 14:30:00,22.07,22.16,22.07,22.11,114400.0,22.07,22.16,22.07,22.11,114400.0
2009-04-22 15:00:00,22.11,22.13,22.0,22.0,189200.0,22.11,22.13,22.0,22.0,189200.0
2009-04-22 15:30:00,22.0,22.02,21.78,21.81,349800.0,22.0,22.02,21.78,21.81,349800.0
2009-04-23 09:30:00,21.77,21.82,21.44,21.47,163000.0,21.77,21.82,21.44,21.47,163000.0
2009-04-23 10:00:00,21.46,21.55,21.35,21.55,144000.0,21.46,21.55,21.35,21.55,144000.0
2009-04-23 10:30:00,21.55,21.72,21.48,21.64,240600.0,21.55,21.72,21.48,21.64,240600.0
2009-04-23 11:00:00,21.63,21.68,21.49,21.6,78200.0,21.63,21.68,21.49,21.6,78200.0
2009-04-23 11:30:00,21.58,21.61,21.53,21.54,51000.0,21.58,21.61,21.53,21.54,51000.0
2009-04-23 12:00:00,21.55,21.61,21.47,21.48,103000.0,21.55,21.61,21.47,21.48,103000.0
2009-04-23 12:30:00,21.48,21.5,21.44,21.45,166800.0,21.48,21.5,21.44,21.45,166800.0
2009-04-23 13:00:00,21.43,21.51,21.4,21.47,99200.0,21.43,21.51,21.4,21.47,99200.0
2009-04-23 13:30:00,21.46,21.49,21.39,21.46,98000.0,21.46,21.49,21.39,21.46,98000.0
2009-04-23 14:00:00,21.46,21.47,21.38,21.47,144800.0,21.46,21.47,21.38,21.47,144800.0
2009-04-23 14:30:00,21.45,21.49,21.35,21.36,111200.0,21.45,21.49,21.35,21.36,111200.0
2009-04-23 15:00:00,21.35,21.39,21.25,21.3,282000.0,21.35,21.39,21.25,21.3,282000.0
2009-04-23 15:30:00,21.29,21.36,21.11,21.2,929000.0,21.29,21.36,21.11,21.2,929000.0
2009-04-24 09:30:00,21.29,21.86,21.14,21.6,254000.0,21.29,21.86,21.14,21.6,254000.0
2009-04-24 10:00:00,21.61,21.68,21.47,21.53,141200.0,21.61,21.68,21.47,21.53,141200.0
2009-04-24 10:30:00,21.52,21.78,21.52,21.68,122000.0,21.52,21.78,21.52,21.68,122000.0
2009-04-24 11:00:00,21.68,21.75,21.63,21.75,112400.0,21.68,21.75,21.63,21.75,112400.0
2009-04-24 11:30:00,21.75,21.81,21.61,21.61,162400.0,21.75,21.81,21.61,21.61,162400.0
2009-04-24 12:00:00,21.61,21.81,21.6,21.79,77600.0,21.61,21.81,21.6,21.79,77600.0
2009-04-24 12:30:00,21.79,21.82,21.68,21.74,90800.0,21.79,21.82,21.68,21.74,90800.0
2009-04-24 13:00:00,21.74,21.74,21.64,21.68,96400.0,21.74,21.74,21.64,21.68,96400.0
2009-04-24 13:30:00,21.68,21.69,21.62,21.67,104000.0,21.68,21.69,21.62,21.67,104000.0
2009-04-24 14:00:00,21.67,21.76,21.58,21.75,184200.0,21.67,21.76,21.58,21.75,184200.0
2009-04-24 14:30:00,21.76,21.94,21.72,21.94,226200.0,21.76,21.94,21.72,21.94,226200.0
2009-04-24 15:00:00,21.94,22.09,21.9,22.0,266800.0,21.94,22.09,21.9,22.0,266800.0
2009-04-24 15:30:00,21.99,22.03,21.83,21.86,478800.0,21.99,22.03,21.83,21.86,478800.0
2009-04-27 09:30:00,22.41,22.79,22.11,22.72,316200.0,22.41,22.79,22.11,22.72,316200.0
2009-04-27 10:00:00,22.71,22.77,22.52,22.61,156000.0,22.71,22.77,22.52,22.61,156000.0
2009-04-27 10:30:00,22.61,22.66,22.5,22.52,267400.0,22.61,22.66,22.5,22.52,267400.0
2009-04-27 11:00:00,22.52,22.63,22.47,22.49,292600.0,22.52,22.63,22.47,22.49,292600.0
2009-04-27 11:30:00,22.49,22.52,22.45,22.49,316000.0,22.49,22.52,22.45,22.49,316000.0
2009-04-27 12:00:00,22.5,22.58,22.48,22.54,328200.0,22.5,22.58,22.48,22.54,328200.0
2009-04-27 12:30:00,22.53,22.57,22.49,22.53,117800.0,22.53,22.57,22.49,22.53,117800.0
2009-04-27 13:00:00,22.52,22.53,22.46,22.5,397800.0,22.52,22.53,22.46,22.5,397800.0
2009-04-27 13:30:00,22.5,22.54,22.18,22.44,337200.0,22.5,22.54,22.18,22.44,337200.0
2009-04-27 14:00:00,22.43,22.55,22.35,22.47,141200.0,22.43,22.55,22.35,22.47,141200.0
2009-04-27 14:30:00,22.48,22.52,22.43,22.43,178000.0,22.48,22.52,22.43,22.43,178000.0
2009-04-27 15:00:00,22.43,22.5,22.38,22.45,323400.0,22.43,22.5,22.38,22.45,323400.0
2009-04-27 15:30:00,22.45,22.54,22.17,22.29,715600.0,22.45,22.54,22.17,22.29,715600.0
2009-04-28 09:30:00,22.0,22.79,22.0,22.79,352400.0,22.0,22.79,22.0,22.79,352400.0
2009-04-28 10:00:00,22.8,22.92,22.62,22.79,193000.0,22.8,22.92,22.62,22.79,193000.0
2009-04-28 10:30:00,22.78,22.83,22.67,22.71,156800.0,22.78,22.83,22.67,22.71,156800.0
2009-04-28 11:00:00,22.71,22.84,22.65,22.73,153000.0,22.71,22.84,22.65,22.73,153000.0
2009-04-28 11:30:00,22.73,22.81,22.68,22.76,135000.0,22.73,22.81,22.68,22.76,135000.0
2009-04-28 12:00:00,22.78,22.96,22.77,22.77,203000.0,22.78,22.96,22.77,22.77,203000.0
2009-04-28 12:30:00,22.77,23.15,22.77,23.03,123200.0,22.77,23.15,22.77,23.03,123200.0
2009-04-28 13:00:00,23.03,23.08,22.79,22.81,140600.0,23.03,23.08,22.79,22.81,140600.0
2009-04-28 13:30:00,22.79,22.86,22.78,22.81,111000.0,22.79,22.86,22.78,22.81,111000.0
2009-04-28 14:00:00,22.81,22.86,22.78,22.86,113000.0,22.81,22.86,22.78,22.86,113000.0
2009-04-28 14:30:00,22.86,22.93,22.78,22.81,145600.0,22.86,22.93,22.78,22.81,145600.0
2009-04-28 15:00:00,22.82,22.93,22.77,22.8,179600.0,22.82,22.93,22.77,22.8,179600.0
2009-04-28 15:30:00,22.78,22.86,22.75,22.75,296000.0,22.78,22.86,22.75,22.75,296000.0
2009-04-29 09:30:00,22.8,23.23,22.65,23.23,218200.0,22.8,23.23,22.65,23.23,218200.0
2009-04-29 10:00:00,23.25,23.61,23.23,23.48,277200.0,23.25,23.61,23.23,23.48,277200.0
2009-04-29 10:30:00,23.49,23.59,23.46,23.56,201200.0,23.49,23.59,23.46,23.56,201200.0
2009-04-29 11:00:00,23.56,23.72,23.56,23.62,177400.0,23.56,23.72,23.56,23.62,177400.0
2009-04-29 11:30:00,23.61,23.7,23.58,23.65,120000.0,23.61,23.7,23.58,23.65,120000.0
2009-04-29 12:00:00,23.65,23.75,23.63,23.68,112600.0,23.65,23.75,23.63,23.68,112600.0
2009-04-29 12:30:00,23.68,23.73,23.66,23.7,76600.0,23.68,23.73,23.66,23.7,76600.0
2009-04-29 13:00:00,23.69,23.85,23.65,23.84,119200.0,23.69,23.85,23.65,23.84,119200.0
2009-04-29 13:30:00,23.83,23.84,23.66,23.7,210200.0,23.83,23.84,23.66,23.7,210200.0
2009-04-29 14:00:00,23.68,23.75,23.63,23.67,208200.0,23.68,23.75,23.63,23.67,208200.0
2009-04-29 14:30:00,23.67,23.83,23.62,23.7,222200.0,23.67,23.83,23.62,23.7,222200.0
2009-04-29 15:00:00,23.7,23.77,23.64,23.69,248000.0,23.7,23.77,23.64,23.69,248000.0
2009-04-29 15:30:00,23.68,23.75,23.58,23.68,513000.0,23.68,23.75,23.58,23.68,513000.0
2009-04-30 09:30:00,23.91,23.91,23.43,23.5,111200.0,23.91,23.91,23.43,23.5,111200.0
2009-04-30 10:00:00,23.51,23.64,23.48,23.6,161600.0,23.51,23.64,23.48,23.6,161600.0
2009-04-30 10:30:00,23.6,23.61,23.38,23.42,114400.0,23.6,23.61,23.38,23.42,114400.0
2009-04-30 11:00:00,23.42,23.48,23.33,23.35,195200.0,23.42,23.48,23.33,23.35,195200.0
2009-04-30 11:30:00,23.35,23.39,23.29,23.35,153600.0,23.35,23.39,23.29,23.35,153600.0
2009-04-30 12:00:00,23.36,23.38,23.31,23.36,88200.0,23.36,23.38,23.31,23.36,88200.0
2009-04-30 12:30:00,23.36,23.36,23.2,23.22,145200.0,23.36,23.36,23.2,23.22,145200.0
2009-04-30 13:00:00,23.22,23.24,23.11,23.15,123800.0,23.22,23.24,23.11,23.15,123800.0
2009-04-30 13:30:00,23.15,23.26,23.14,23.21,174800.0,23.15,23.26,23.14,23.21,174800.0
2009-04-30 14:00:00,23.21,23.34,23.15,23.34,137800.0,23.21,23.34,23.15,23.34,137800.0
2009-04-30 14:30:00,23.34,23.35,23.13,23.14,122400.0,23.34,23.35,23.13,23.14,122400.0
2009-04-30 15:00:00,23.15,23.17,23.05,23.14,196200.0,23.15,23.17,23.05,23.14,196200.0
2009-04-30 15:30:00,23.14,23.34,23.11,23.18,475000.0,23.14,23.34,23.11,23.18,475000.0
2009-05-01 09:30:00,23.1,23.43,23.04,23.37,169000.0,23.1,23.43,23.04,23.37,169000.0
2009-05-01 10:00:00,23.36,23.41,23.16,23.3,119400.0,23.36,23.41,23.16,23.3,119400.0
2009-05-01 10:30:00,23.29,23.32,23.21,23.25,154400.0,23.29,23.32,23.21,23.25,154400.0
2009-05-01 11:00:00,23.25,23.31,23.18,23.2,111000.0,23.25,23.31,23.18,23.2,111000.0
2009-05-01 11:30:00,23.21,23.21,23.1,23.1,43800.0,23.21,23.21,23.1,23.1,43800.0
2009-05-01 12:00:00,23.12,23.12,23.0,23.0,62000.0,23.12,23.12,23.0,23.0,62000.0
2009-05-01 12:30:00,23.02,23.14,22.97,22.97,112800.0,23.02,23.14,22.97,22.97,112800.0
2009-05-01 13:00:00,22.98,22.99,22.9,22.95,89000.0,22.98,22.99,22.9,22.95,89000.0
2009-05-01 13:30:00,22.96,23.08,22.96,22.96,57800.0,22.96,23.08,22.96,22.96,57800.0
2009-05-01 14:00:00,22.97,22.99,22.9,22.91,83200.0,22.97,22.99,22.9,22.91,83200.0
2009-05-01 14:30:00,22.91,23.03,22.9,23.0,40800.0,22.91,23.03,22.9,23.0,40800.0
2009-05-01 15:00:00,23.02,23.08,22.9,22.93,79400.0,23.02,23.08,22.9,22.93,79400.0
2009-05-01 15:30:00,22.92,22.97,22.86,22.95,336200.0,22.92,22.97,22.86,22.95,336200.0
2009-05-04 09:30:00,23.35,23.48,22.96,23.06,182000.0,23.35,23.48,22.96,23.06,182000.0
2009-05-04 10:00:00,23.09,23.41,23.09,23.27,102600.0,23.09,23.41,23.09,23.27,102600.0
2009-05-04 10:30:00,23.28,23.28,23.21,23.23,71200.0,23.28,23.28,23.21,23.23,71200.0
2009-05-04 11:00:00,23.24,23.24,23.16,23.2,127400.0,23.24,23.24,23.16,23.2,127400.0
2009-05-04 11:30:00,23.2,23.2,23.08,23.11,52800.0,23.2,23.2,23.08,23.11,52800.0
2009-05-04 12:00:00,23.11,23.2,23.11,23.17,61200.0,23.11,23.2,23.11,23.17,61200.0
2009-05-04 12:30:00,23.17,23.34,23.17,23.32,63000.0,23.17,23.34,23.17,23.32,63000.0
2009-05-04 13:00:00,23.32,23.43,23.32,23.36,58800.0,23.32,23.43,23.32,23.36,58800.0
2009-05-04 13:30:00,23.36,23.48,23.36,23.46,56200.0,23.36,23.48,23.36,23.46,56200.0
2009-05-04 14:00:00,23.46,23.47,23.4,23.43,69400.0,23.46,23.47,23.4,23.43,69400.0
2009-05-04 14:30:00,23.42,23.45,23.4,23.44,90600.0,23.42,23.45,23.4,23.44,90600.0
2009-05-04 15:00:00,23.45,23.48,23.39,23.46,117400.0,23.45,23.48,23.39,23.46,117400.0
2009-05-04 15:30:00,23.46,23.49,23.33,23.47,413200.0,23.46,23.49,23.33,23.47,413200.0
2009-05-05 09:30:00,23.43,23.48,23.05,23.22,134600.0,23.43,23.48,23.05,23.22,134600.0
2009-05-05 10:00:00,23.22,23.24,23.09,23.11,125000.0,23.22,23.24,23.09,23.11,125000.0
2009-05-05 10:30:00,23.11,23.14,22.85,22.88,161200.0,23.11,23.14,22.85,22.88,161200.0
2009-05-05 11:00:00,22.88,22.93,22.82,22.88,119600.0,22.88,22.93,22.82,22.88,119600.0
2009-05-05 11:30:00,22.87,22.96,22.85,22.95,119200.0,22.87,22.96,22.85,22.95,119200.0
2009-05-05 12:00:00,22.95,22.95,22.89,22.91,109400.0,22.95,22.95,22.89,22.91,109400.0
2009-05-05 12:30:00,22.92,23.06,22.91,22.99,102000.0,22.92,23.06,22.91,22.99,102000.0
2009-05-05 13:00:00,22.99,23.0,22.95,22.98,115800.0,22.99,23.0,22.95,22.98,115800.0
2009-05-05 13:30:00,22.98,22.99,22.91,22.99,114800.0,22.98,22.99,22.91,22.99,114800.0
2009-05-05 14:00:00,23.0,23.03,22.91,22.91,197000.0,23.0,23.03,22.91,22.91,197000.0
2009-05-05 14:30:00,22.91,22.99,22.89,22.98,99200.0,22.91,22.99,22.89,22.98,99200.0
2009-05-05 15:00:00,22.96,23.0,22.9,22.91,148200.0,22.96,23.0,22.9,22.91,148200.0
2009-05-05 15:30:00,22.92,22.99,22.9,22.99,247000.0,22.92,22.99,22.9,22.99,247000.0
2009-05-06 09:30:00,23.13,23.18,22.68,22.7,106200.0,23.13,23.18,22.68,22.7,106200.0
2009-05-06 10:00:00,22.68,22.83,22.59,22.81,299600.0,22.68,22.83,22.59,22.81,299600.0
2009-05-06 10:30:00,22.81,23.04,22.81,23.0,253800.0,22.81,23.04,22.81,23.0,253800.0
2009-05-06 11:00:00,22.99,22.99,22.81,22.93,150600.0,22.99,22.99,22.81,22.93,150600.0
2009-05-06 11:30:00,22.93,23.02,22.91,23.0,84000.0,22.93,23.02,22.91,23.0,84000.0
2009-05-06 12:00:00,23.0,23.0,22.85,22.86,75800.0,23.0,23.0,22.85,22.86,75800.0
2009-05-06 12:30:00,22.86,22.88,22.83,22.83,100000.0,22.86,22.88,22.83,22.83,100000.0
2009-05-06 13:00:00,22.85,22.86,22.8,22.85,102800.0,22.85,22.86,22.8,22.85,102800.0
2009-05-06 13:30:00,22.85,22.92,22.83,22.9,137000.0,22.85,22.92,22.83,22.9,137000.0
2009-05-06 14:00:00,22.92,22.94,22.88,22.93,102600.0,22.92,22.94,22.88,22.93,102600.0
2009-05-06 14:30:00,22.93,22.94,22.83,22.84,151400.0,22.93,22.94,22.83,22.84,151400.0
2009-05-06 15:00:00,22.85,22.88,22.81,22.82,129000.0,22.85,22.88,22.81,22.82,129000.0
2009-05-06 15:30:00,22.83,22.86,22.75,22.8,278000.0,22.83,22.86,22.75,22.8,278000.0
2009-05-07 09:30:00,22.85,23.35,22.85,23.17,132000.0,22.85,23.35,22.85,23.17,132000.0
2009-05-07 10:00:00,23.17,23.21,23.08,23.16,96800.0,23.17,23.21,23.08,23.16,96800.0
2009-05-07 10:30:00,23.17,23.28,23.09,23.14,84200.0,23.17,23.28,23.09,23.14,84200.0
2009-05-07 11:00:00,23.13,23.42,23.13,23.41,80600.0,23.13,23.42,23.13,23.41,80600.0
2009-05-07 11:30:00,23.41,23.53,23.28,23.5,211400.0,23.41,23.53,23.28,23.5,211400.0
2009-05-07 12:00:00,23.5,23.51,23.39,23.43,104600.0,23.5,23.51,23.39,23.43,104600.0
2009-05-07 12:30:00,23.43,23.5,23.43,23.47,79400.0,23.43,23.5,23.43,23.47,79400.0
2009-05-07 13:00:00,23.48,23.49,23.4,23.45,92000.0,23.48,23.49,23.4,23.45,92000.0
2009-05-07 13:30:00,23.46,23.5,23.43,23.45,100200.0,23.46,23.5,23.43,23.45,100200.0
2009-05-07 14:00:00,23.45,23.47,23.29,23.37,105800.0,23.45,23.47,23.29,23.37,105800.0
2009-05-07 14:30:00,23.38,23.44,23.26,23.27,184600.0,23.38,23.44,23.26,23.27,184600.0
2009-05-07 15:00:00,23.28,23.31,23.21,23.21,219600.0,23.28,23.31,23.21,23.21,219600.0
2009-05-07 15:30:00,23.21,23.32,23.1,23.25,281200.0,23.21,23.32,23.1,23.25,281200.0
2009-05-08 09:30:00,23.55,24.0,23.42,23.95,253200.0,23.55,24.0,23.42,23.95,253200.0
2009-05-08 10:00:00,23.96,24.0,23.79,23.98,234600.0,23.96,24.0,23.79,23.98,234600.0
2009-05-08 10:30:00,23.98,24.07,23.88,23.92,174400.0,23.98,24.07,23.88,23.92,174400.0
2009-05-08 11:00:00,23.92,23.98,23.88,23.88,180800.0,23.92,23.98,23.88,23.88,180800.0
2009-05-08 11:30:00,23.89,23.96,23.88,23.93,85600.0,23.89,23.96,23.88,23.93,85600.0
2009-05-08 12:00:00,23.93,23.95,23.88,23.9,77800.0,23.93,23.95,23.88,23.9,77800.0
2009-05-08 12:30:00,23.9,23.95,23.83,23.89,73800.0,23.9,23.95,23.83,23.89,73800.0
2009-05-08 13:00:00,23.89,23.9,23.77,23.77,77200.0,23.89,23.9,23.77,23.77,77200.0
2009-05-08 13:30:00,23.77,23.87,23.75,23.79,73800.0,23.77,23.87,23.75,23.79,73800.0
2009-05-08 14:00:00,23.8,23.93,23.8,23.89,81600.0,23.8,23.93,23.8,23.89,81600.0
2009-05-08 14:30:00,23.88,23.98,23.86,23.93,82400.0,23.88,23.98,23.86,23.93,82400.0
2009-05-08 15:00:00,23.93,23.96,23.71,23.72,195000.0,23.93,23.96,23.71,23.72,195000.0
2009-05-08 15:30:00,23.73,23.74,23.56,23.63,527000.0,23.73,23.74,23.56,23.63,527000.0
2009-05-11 09:30:00,23.42,23.78,23.25,23.5,136400.0,23.42,23.78,23.25,23.5,136400.0
2009-05-11 10:00:00,23.5,23.65,23.48,23.55,102000.0,23.5,23.65,23.48,23.55,102000.0
2009-05-11 10:30:00,23.55,23.71,23.54,23.6,244800.0,23.55,23.71,23.54,23.6,244800.0
2009-05-11 11:00:00,23.61,23.68,23.59,23.63,92400.0,23.61,23.68,23.59,23.63,92400.0
2009-05-11 11:30:00,23.64,23.72,23.64,23.7,80200.0,23.64,23.72,23.64,23.7,80200.0
2009-05-11 12:00:00,23.69,23.7,23.61,23.61,72200.0,23.69,23.7,23.61,23.61,72200.0
2009-05-11 12:30:00,23.61,23.63,23.56,23.57,92400.0,23.61,23.63,23.56,23.57,92400.0
2009-05-11 13:00:00,23.56,23.61,23.48,23.48,146000.0,23.56,23.61,23.48,23.48,146000.0
2009-05-11 13:30:00,23.49,23.5,23.41,23.42,204200.0,23.49,23.5,23.41,23.42,204200.0
2009-05-11 14:00:00,23.42,23.49,23.4,23.43,122200.0,23.42,23.49,23.4,23.43,122200.0
2009-05-11 14:30:00,23.42,23.46,23.35,23.36,181200.0,23.42,23.46,23.35,23.36,181200.0
2009-05-11 15:00:00,23.38,23.4,23.21,23.23,228200.0,23.38,23.4,23.21,23.23,228200.0
2009-05-11 15:30:00,23.23,23.24,23.15,23.17,449600.0,23.23,23.24,23.15,23.17,449600.0
2009-05-12 09:30:00,23.25,23.46,23.18,23.25,188600.0,23.25,23.46,23.18,23.25,188600.0
2009-05-12 10:00:00,23.24,23.24,23.12,23.12,168000.0,23.24,23.24,23.12,23.12,168000.0
2009-05-12 10:30:00,23.12,23.13,22.98,23.1,131000.0,23.12,23.13,22.98,23.1,131000.0
2009-05-12 11:00:00,23.1,23.36,23.0,23.1,612600.0,23.1,23.36,23.0,23.1,612600.0
2009-05-12 11:30:00,23.09,23.11,22.9,23.0,103800.0,23.09,23.11,22.9,23.0,103800.0
2009-05-12 12:00:00,23.02,23.11,23.02,23.09,217800.0,23.02,23.11,23.02,23.09,217800.0
2009-05-12 12:30:00,23.12,23.2,23.11,23.14,126400.0,23.12,23.2,23.11,23.14,126400.0
2009-05-12 13:00:00,23.15,23.16,23.05,23.05,81400.0,23.15,23.16,23.05,23.05,81400.0
2009-05-12 13:30:00,23.05,23.08,23.05,23.05,53400.0,23.05,23.08,23.05,23.05,53400.0
2009-05-12 14:00:00,23.05,23.1,23.0,23.0,57200.0,23.05,23.1,23.0,23.0,57200.0
2009-05-12 14:30:00,23.0,23.15,22.99,23.13,49600.0,23.0,23.15,22.99,23.13,49600.0
2009-05-12 15:00:00,23.14,23.27,23.13,23.24,225200.0,23.14,23.27,23.13,23.24,225200.0
2009-05-12 15:30:00,23.25,23.25,23.13,23.2,155600.0,23.25,23.25,23.13,23.2,155600.0
2009-05-13 09:30:00,22.96,23.14,22.88,23.06,112200.0,22.96,23.14,22.88,23.06,112200.0
2009-05-13 10:00:00,23.04,23.05,22.91,22.97,145800.0,23.04,23.05,22.91,22.97,145800.0
2009-05-13 10:30:00,22.97,22.97,22.84,22.87,158200.0,22.97,22.97,22.84,22.87,158200.0
2009-05-13 11:00:00,22.86,22.87,22.76,22.87,147400.0,22.86,22.87,22.76,22.87,147400.0
2009-05-13 11:30:00,22.85,22.92,22.8,22.86,93600.0,22.85,22.92,22.8,22.86,93600.0
2009-05-13 12:00:00,22.86,22.92,22.81,22.84,46000.0,22.86,22.92,22.81,22.84,46000.0
2009-05-13 12:30:00,22.83,22.84,22.75,22.75,78200.0,22.83,22.84,22.75,22.75,78200.0
2009-05-13 13:00:00,22.75,22.79,22.6,22.61,84400.0,22.75,22.79,22.6,22.61,84400.0
2009-05-13 13:30:00,22.6,22.68,22.58,22.67,74000.0,22.6,22.68,22.58,22.67,74000.0
2009-05-13 14:00:00,22.67,22.67,22.53,22.57,88800.0,22.67,22.67,22.53,22.57,88800.0
2009-05-13 14:30:00,22.56,22.68,22.53,22.62,153400.0,22.56,22.68,22.53,22.62,153400.0
2009-05-13 15:00:00,22.65,22.75,22.61,22.67,190800.0,22.65,22.75,22.61,22.67,190800.0
2009-05-13 15:30:00,22.68,22.92,22.65,22.68,326400.0,22.68,22.92,22.65,22.68,326400.0
2009-05-14 09:30:00,22.66,22.78,22.37,22.62,269400.0,22.66,22.78,22.37,22.62,269400.0
2009-05-14 10:00:00,22.63,22.75,22.63,22.71,87000.0,22.63,22.75,22.63,22.71,87000.0
2009-05-14 10:30:00,22.72,22.74,22.55,22.58,43000.0,22.72,22.74,22.55,22.58,43000.0
2009-05-14 11:00:00,22.57,22.58,22.38,22.42,62200.0,22.57,22.58,22.38,22.42,62200.0
2009-05-14 11:30:00,22.43,22.49,22.41,22.43,117400.0,22.43,22.49,22.41,22.43,117400.0
2009-05-14 12:00:00,22.43,22.45,22.39,22.42,104400.0,22.43,22.45,22.39,22.42,104400.0
2009-05-14 12:30:00,22.43,22.53,22.43,22.53,94800.0,22.43,22.53,22.43,22.53,94800.0
2009-05-14 13:00:00,22.53,22.6,22.51,22.59,46400.0,22.53,22.6,22.51,22.59,46400.0
2009-05-14 13:30:00,22.58,22.68,22.58,22.64,50400.0,22.58,22.68,22.58,22.64,50400.0
2009-05-14 14:00:00,22.63,22.76,22.63,22.75,80200.0,22.63,22.76,22.63,22.75,80200.0
2009-05-14 14:30:00,22.75,22.79,22.72,22.78,85800.0,22.75,22.79,22.72,22.78,85800.0
2009-05-14 15:00:00,22.79,22.79,22.68,22.7,113800.0,22.79,22.79,22.68,22.7,113800.0
2009-05-14 15:30:00,22.7,22.78,22.66,22.71,269200.0,22.7,22.78,22.66,22.71,269200.0
2009-05-15 09:30:00,22.66,22.8,22.26,22.62,312200.0,22.66,22.8,22.26,22.62,312200.0
2009-05-15 10:00:00,22.62,22.7,22.46,22.58,173800.0,22.62,22.7,22.46,22.58,173800.0
2009-05-15 10:30:00,22.57,22.71,22.55,22.63,158000.0,22.57,22.71,22.55,22.63,158000.0
2009-05-15 11:00:00,22.64,22.71,22.55,22.56,139800.0,22.64,22.71,22.55,22.56,139800.0
2009-05-15 11:30:00,22.56,22.6,22.45,22.45,140200.0,22.56,22.6,22.45,22.45,140200.0
2009-05-15 12:00:00,22.45,22.5,22.41,22.41,142400.0,22.45,22.5,22.41,22.41,142400.0
2009-05-15 12:30:00,22.4,22.41,22.31,22.31,178200.0,22.4,22.41,22.31,22.31,178200.0
2009-05-15 13:00:00,22.31,22.36,22.25,22.33,148800.0,22.31,22.36,22.25,22.33,148800.0
2009-05-15 13:30:00,22.31,22.32,22.24,22.32,97400.0,22.31,22.32,22.24,22.32,97400.0
2009-05-15 14:00:00,22.31,22.4,22.29,22.36,143600.0,22.31,22.4,22.29,22.36,143600.0
2009-05-15 14:30:00,22.36,22.36,22.24,22.31,192200.0,22.36,22.36,22.24,22.31,192200.0
2009-05-15 15:00:00,22.31,22.33,22.24,22.29,211600.0,22.31,22.33,22.24,22.29,211600.0
2009-05-15 15:30:00,22.29,22.31,22.21,22.26,335000.0,22.29,22.31,22.21,22.26,335000.0
2009-05-18 09:30:00,22.36,22.45,22.11,22.11,148000.0,22.36,22.45,22.11,22.11,148000.0
2009-05-18 10:00:00,22.11,22.12,21.95,21.99,119800.0,22.11,22.12,21.95,21.99,119800.0
2009-05-18 10:30:00,22.0,22.0,21.9,21.98,79600.0,22.0,22.0,21.9,21.98,79600.0
2009-05-18 11:00:00,21.98,22.09,21.98,22.09,225600.0,21.98,22.09,21.98,22.09,225600.0
2009-05-18 11:30:00,22.1,22.13,22.05,22.06,58600.0,22.1,22.13,22.05,22.06,58600.0
2009-05-18 12:00:00,22.06,22.12,22.03,22.03,124400.0,22.06,22.12,22.03,22.03,124400.0
2009-05-18 12:30:00,22.04,22.13,22.0,22.11,86600.0,22.04,22.13,22.0,22.11,86600.0
2009-05-18 13:00:00,22.11,22.14,22.07,22.1,83000.0,22.11,22.14,22.07,22.1,83000.0
2009-05-18 13:30:00,22.11,22.15,22.1,22.13,177000.0,22.11,22.15,22.1,22.13,177000.0
2009-05-18 14:00:00,22.13,22.2,22.12,22.17,90400.0,22.13,22.2,22.12,22.17,90400.0
2009-05-18 14:30:00,22.17,22.45,22.17,22.45,81800.0,22.17,22.45,22.17,22.45,81800.0
2009-05-18 15:00:00,22.44,22.48,22.36,22.41,149400.0,22.44,22.48,22.36,22.41,149400.0
2009-05-18 15:30:00,22.41,22.55,22.35,22.53,269400.0,22.41,22.55,22.35,22.53,269400.0
2009-05-19 09:30:00,22.5,23.02,22.5,22.97,186400.0,22.5,23.02,22.5,22.97,186400.0
2009-05-19 10:00:00,22.97,23.12,22.86,23.12,169200.0,22.97,23.12,22.86,23.12,169200.0
2009-05-19 10:30:00,23.13,23.23,22.95,22.95,185400.0,23.13,23.23,22.95,22.95,185400.0
2009-05-19 11:00:00,22.96,23.0,22.81,22.88,123800.0,22.96,23.0,22.81,22.88,123800.0
2009-05-19 11:30:00,22.88,22.93,22.86,22.88,176600.0,22.88,22.93,22.86,22.88,176600.0
2009-05-19 12:00:00,22.89,22.99,22.86,22.98,111800.0,22.89,22.99,22.86,22.98,111800.0
2009-05-19 12:30:00,22.99,23.06,22.94,23.0,151800.0,22.99,23.06,22.94,23.0,151800.0
2009-05-19 13:00:00,23.01,23.2,23.01,23.19,343000.0,23.01,23.2,23.01,23.19,343000.0
2009-05-19 13:30:00,23.19,23.27,23.17,23.23,129600.0,23.19,23.27,23.17,23.23,129600.0
2009-05-19 14:00:00,23.23,23.29,23.19,23.29,140400.0,23.23,23.29,23.19,23.29,140400.0
2009-05-19 14:30:00,23.29,23.34,23.25,23.28,136200.0,23.29,23.34,23.25,23.28,136200.0
2009-05-19 15:00:00,23.28,23.29,23.22,23.23,156000.0,23.28,23.29,23.22,23.23,156000.0
2009-05-19 15:30:00,23.23,23.24,23.02,23.02,262000.0,23.23,23.24,23.02,23.02,262000.0
2009-05-20 09:30:00,23.22,23.41,23.22,23.24,203200.0,23.22,23.41,23.22,23.24,203200.0
2009-05-20 10:00:00,23.25,23.3,23.13,23.13,329600.0,23.25,23.3,23.13,23.13,329600.0
2009-05-20 10:30:00,23.13,23.25,23.13,23.23,271000.0,23.13,23.25,23.13,23.23,271000.0
2009-05-20 11:00:00,23.22,23.24,23.13,23.14,242600.0,23.22,23.24,23.13,23.14,242600.0
2009-05-20 11:30:00,23.14,23.18,23.1,23.15,154600.0,23.14,23.18,23.1,23.15,154600.0
2009-05-20 12:00:00,23.14,23.17,23.08,23.09,102400.0,23.14,23.17,23.08,23.09,102400.0
2009-05-20 12:30:00,23.09,23.14,23.03,23.1,54600.0,23.09,23.14,23.03,23.1,54600.0
2009-05-20 13:00:00,23.1,23.13,23.08,23.09,105000.0,23.1,23.13,23.08,23.09,105000.0
2009-05-20 13:30:00,23.09,23.09,22.99,23.0,91600.0,23.09,23.09,22.99,23.0,91600.0
2009-05-20 14:00:00,23.0,23.02,22.92,22.97,132600.0,23.0,23.02,22.92,22.97,132600.0
2009-05-20 14:30:00,22.97,23.0,22.93,22.98,290400.0,22.97,23.0,22.93,22.98,290400.0
2009-05-20 15:00:00,22.98,22.99,22.84,22.85,142400.0,22.98,22.99,22.84,22.85,142400.0
2009-05-20 15:30:00,22.85,22.86,22.7,22.71,394000.0,22.85,22.86,22.7,22.71,394000.0
2009-05-21 09:30:00,22.6,22.77,22.44,22.44,149000.0,22.6,22.77,22.44,22.44,149000.0
2009-05-21 10:00:00,22.46,22.56,22.25,22.25,221600.0,22.46,22.56,22.25,22.25,221600.0
2009-05-21 10:30:00,22.25,22.27,22.11,22.14,203600.0,22.25,22.27,22.11,22.14,203600.0
2009-05-21 11:00:00,22.15,22.24,22.13,22.14,135600.0,22.15,22.24,22.13,22.14,135600.0
2009-05-21 11:30:00,22.13,22.31,22.13,22.26,95800.0,22.13,22.31,22.13,22.26,95800.0
2009-05-21 12:00:00,22.26,22.26,22.13,22.13,100000.0,22.26,22.26,22.13,22.13,100000.0
2009-05-21 12:30:00,22.13,22.16,22.0,22.09,133000.0,22.13,22.16,22.0,22.09,133000.0
2009-05-21 13:00:00,22.09,22.1,21.95,21.96,124000.0,22.09,22.1,21.95,21.96,124000.0
2009-05-21 13:30:00,21.96,22.04,21.95,22.0,123800.0,21.96,22.04,21.95,22.0,123800.0
2009-05-21 14:00:00,21.99,22.0,21.95,22.0,195800.0,21.99,22.0,21.95,22.0,195800.0
2009-05-21 14:30:00,22.0,22.01,21.95,21.99,260400.0,22.0,22.01,21.95,21.99,260400.0
2009-05-21 15:00:00,21.99,22.05,21.97,22.01,247000.0,21.99,22.05,21.97,22.01,247000.0
2009-05-21 15:30:00,22.0,22.05,21.93,21.99,521200.0,22.0,22.05,21.93,21.99,521200.0
2009-05-22 09:30:00,22.01,22.2,21.94,22.04,179200.0,22.01,22.2,21.94,22.04,179200.0
2009-05-22 10:00:00,22.02,22.25,22.0,22.25,105800.0,22.02,22.25,22.0,22.25,105800.0
2009-05-22 10:30:00,22.22,22.35,22.17,22.3,80600.0,22.22,22.35,22.17,22.3,80600.0
2009-05-22 11:00:00,22.3,22.33,22.23,22.28,125400.0,22.3,22.33,22.23,22.28,125400.0
2009-05-22 11:30:00,22.29,22.36,22.25,22.33,228000.0,22.29,22.36,22.25,22.33,228000.0
2009-05-22 12:00:00,22.34,22.38,22.24,22.24,61400.0,22.34,22.38,22.24,22.24,61400.0
2009-05-22 12:30:00,22.22,22.34,22.18,22.34,59800.0,22.22,22.34,22.18,22.34,59800.0
2009-05-22 13:00:00,22.34,22.36,22.3,22.34,57800.0,22.34,22.36,22.3,22.34,57800.0
2009-05-22 13:30:00,22.34,22.34,22.25,22.29,86000.0,22.34,22.34,22.25,22.29,86000.0
2009-05-22 14:00:00,22.3,22.36,22.28,22.36,99000.0,22.3,22.36,22.28,22.36,99000.0
2009-05-22 14:30:00,22.35,22.52,22.35,22.52,120600.0,22.35,22.52,22.35,22.52,120600.0
2009-05-22 15:00:00,22.52,22.55,22.45,22.46,179200.0,22.52,22.55,22.45,22.46,179200.0
2009-05-22 15:30:00,22.46,22.54,22.36,22.41,262800.0,22.46,22.54,22.36,22.41,262800.0
2009-05-26 09:30:00,22.21,22.41,21.96,22.41,285600.0,22.21,22.41,21.96,22.41,285600.0
2009-05-26 10:00:00,22.45,22.73,22.43,22.61,204000.0,22.45,22.73,22.43,22.61,204000.0
2009-05-26 10:30:00,22.61,22.7,22.56,22.67,205200.0,22.61,22.7,22.56,22.67,205200.0
2009-05-26 11:00:00,22.66,22.93,22.66,22.89,180600.0,22.66,22.93,22.66,22.89,180600.0
2009-05-26 11:30:00,22.89,22.9,22.81,22.81,142400.0,22.89,22.9,22.81,22.81,142400.0
2009-05-26 12:00:00,22.8,22.81,22.71,22.75,109200.0,22.8,22.81,22.71,22.75,109200.0
2009-05-26 12:30:00,22.76,22.88,22.74,22.85,109000.0,22.76,22.88,22.74,22.85,109000.0
2009-05-26 13:00:00,22.85,22.92,22.83,22.86,107600.0,22.85,22.92,22.83,22.86,107600.0
2009-05-26 13:30:00,22.87,22.88,22.83,22.86,66000.0,22.87,22.88,22.83,22.86,66000.0
2009-05-26 14:00:00,22.86,22.89,22.81,22.82,94200.0,22.86,22.89,22.81,22.82,94200.0
2009-05-26 14:30:00,22.8,22.83,22.75,22.76,116800.0,22.8,22.83,22.75,22.76,116800.0
2009-05-26 15:00:00,22.75,22.8,22.71,22.71,224800.0,22.75,22.8,22.71,22.71,224800.0
2009-05-26 15:30:00,22.7,22.75,22.64,22.74,207000.0,22.7,22.75,22.64,22.74,207000.0
2009-05-27 09:30:00,22.7,22.78,22.61,22.65,36000.0,22.7,22.78,22.61,22.65,36000.0
2009-05-27 10:00:00,22.66,22.78,22.63,22.75,62200.0,22.66,22.78,22.63,22.75,62200.0
2009-05-27 10:30:00,22.75,22.79,22.7,22.77,73800.0,22.75,22.79,22.7,22.77,73800.0
2009-05-27 11:00:00,22.76,22.91,22.75,22.88,139600.0,22.76,22.91,22.75,22.88,139600.0
2009-05-27 11:30:00,22.87,22.9,22.8,22.81,79600.0,22.87,22.9,22.8,22.81,79600.0
2009-05-27 12:00:00,22.82,22.84,22.78,22.83,118400.0,22.82,22.84,22.78,22.83,118400.0
2009-05-27 12:30:00,22.82,22.87,22.81,22.86,42600.0,22.82,22.87,22.81,22.86,42600.0
2009-05-27 13:00:00,22.86,22.93,22.86,22.91,82200.0,22.86,22.93,22.86,22.91,82200.0
2009-05-27 13:30:00,22.89,22.92,22.63,22.68,95000.0,22.89,22.92,22.63,22.68,95000.0
2009-05-27 14:00:00,22.68,22.78,22.67,22.75,146000.0,22.68,22.78,22.67,22.75,146000.0
2009-05-27 14:30:00,22.73,22.88,22.7,22.82,175400.0,22.73,22.88,22.7,22.82,175400.0
2009-05-27 15:00:00,22.81,22.84,22.68,22.69,87000.0,22.81,22.84,22.68,22.69,87000.0
2009-05-27 15:30:00,22.7,22.85,22.7,22.78,270000.0,22.7,22.85,22.7,22.78,270000.0
2009-05-28 09:30:00,22.86,22.98,22.76,22.84,101400.0,22.86,22.98,22.76,22.84,101400.0
2009-05-28 10:00:00,22.83,22.83,22.54,22.59,114200.0,22.83,22.83,22.54,22.59,114200.0
2009-05-28 10:30:00,22.6,22.6,22.41,22.45,91600.0,22.6,22.6,22.41,22.45,91600.0
2009-05-28 11:00:00,22.44,22.53,22.4,22.43,114800.0,22.44,22.53,22.4,22.43,114800.0
2009-05-28 11:30:00,22.43,22.54,22.4,22.52,85200.0,22.43,22.54,22.4,22.52,85200.0
2009-05-28 12:00:00,22.52,22.55,22.41,22.41,102200.0,22.52,22.55,22.41,22.41,102200.0
2009-05-28 12:30:00,22.41,22.43,22.35,22.35,50400.0,22.41,22.43,22.35,22.35,50400.0
2009-05-28 13:00:00,22.35,22.54,22.34,22.5,185400.0,22.35,22.54,22.34,22.5,185400.0
2009-05-28 13:30:00,22.49,22.53,22.4,22.44,83400.0,22.49,22.53,22.4,22.44,83400.0
2009-05-28 14:00:00,22.45,22.56,22.45,22.52,57000.0,22.45,22.56,22.45,22.52,57000.0
2009-05-28 14:30:00,22.52,22.6,22.52,22.55,73200.0,22.52,22.6,22.52,22.55,73200.0
2009-05-28 15:00:00,22.56,22.58,22.41,22.47,72600.0,22.56,22.58,22.41,22.47,72600.0
2009-05-28 15:30:00,22.48,22.52,22.36,22.43,200000.0,22.48,22.52,22.36,22.43,200000.0
2009-05-29 09:30:00,22.52,22.56,22.27,22.33,157400.0,22.52,22.56,22.27,22.33,157400.0
2009-05-29 10:00:00,22.32,22.5,22.32,22.44,115200.0,22.32,22.5,22.32,22.44,115200.0
2009-05-29 10:30:00,22.44,22.48,22.35,22.38,89600.0,22.44,22.48,22.35,22.38,89600.0
2009-05-29 11:00:00,22.37,22.5,22.35,22.4,96200.0,22.37,22.5,22.35,22.4,96200.0
2009-05-29 11:30:00,22.4,22.47,22.38,22.38,31800.0,22.4,22.47,22.38,22.38,31800.0
2009-05-29 12:00:00,22.38,22.47,22.38,22.45,19600.0,22.38,22.47,22.38,22.45,19600.0
2009-05-29 12:30:00,22.45,22.45,22.35,22.36,76200.0,22.45,22.45,22.35,22.36,76200.0
2009-05-29 13:00:00,22.35,22.41,22.34,22.34,57200.0,22.35,22.41,22.34,22.34,57200.0
2009-05-29 13:30:00,22.36,22.41,22.36,22.39,64800.0,22.36,22.41,22.36,22.39,64800.0
2009-05-29 14:00:00,22.38,22.42,22.36,22.42,127200.0,22.38,22.42,22.36,22.42,127200.0
2009-05-29 14:30:00,22.42,22.43,22.25,22.25,170600.0,22.42,22.43,22.25,22.25,170600.0
2009-05-29 15:00:00,22.26,22.29,22.21,22.29,124800.0,22.26,22.29,22.21,22.29,124800.0
2009-05-29 15:30:00,22.3,22.57,22.29,22.57,392000.0,22.3,22.57,22.29,22.57,392000.0
2009-06-01 09:30:00,22.84,23.16,22.64,22.91,146000.0,22.84,23.16,22.64,22.91,146000.0
2009-06-01 10:00:00,22.92,23.08,22.92,22.98,76000.0,22.92,23.08,22.92,22.98,76000.0
2009-06-01 10:30:00,22.99,23.02,22.95,23.0,56200.0,22.99,23.02,22.95,23.0,56200.0
2009-06-01 11:00:00,23.0,23.06,22.95,23.02,78400.0,23.0,23.06,22.95,23.02,78400.0
2009-06-01 11:30:00,23.04,23.09,23.0,23.08,73400.0,23.04,23.09,23.0,23.08,73400.0
2009-06-01 12:00:00,23.09,23.14,23.04,23.14,101200.0,23.09,23.14,23.04,23.14,101200.0
2009-06-01 12:30:00,23.14,23.21,23.1,23.15,109000.0,23.14,23.21,23.1,23.15,109000.0
2009-06-01 13:00:00,23.15,23.25,23.15,23.23,143200.0,23.15,23.25,23.15,23.23,143200.0
2009-06-01 13:30:00,23.23,23.32,23.23,23.28,127000.0,23.23,23.32,23.23,23.28,127000.0
2009-06-01 14:00:00,23.27,23.28,23.21,23.25,91600.0,23.27,23.28,23.21,23.25,91600.0
2009-06-01 14:30:00,23.25,23.33,23.23,23.3,112200.0,23.25,23.33,23.23,23.3,112200.0
2009-06-01 15:00:00,23.3,23.3,23.2,23.27,108800.0,23.3,23.3,23.2,23.27,108800.0
2009-06-01 15:30:00,23.27,23.31,23.15,23.25,256000.0,23.27,23.31,23.15,23.25,256000.0
2009-06-02 09:30:00,23.3,23.75,23.23,23.72,204800.0,23.3,23.75,23.23,23.72,204800.0
2009-06-02 10:00:00,23.71,23.93,23.66,23.66,269800.0,23.71,23.93,23.66,23.66,269800.0
2009-06-02 10:30:00,23.66,23.77,23.64,23.72,203800.0,23.66,23.77,23.64,23.72,203800.0
2009-06-02 11:00:00,23.72,23.75,23.68,23.73,149800.0,23.72,23.75,23.68,23.73,149800.0
2009-06-02 11:30:00,23.74,23.81,23.71,23.78,157200.0,23.74,23.81,23.71,23.78,157200.0
2009-06-02 12:00:00,23.77,23.85,23.76,23.8,148000.0,23.77,23.85,23.76,23.8,148000.0
2009-06-02 12:30:00,23.79,23.85,23.76,23.81,124400.0,23.79,23.85,23.76,23.81,124400.0
2009-06-02 13:00:00,23.8,23.89,23.78,23.87,109000.0,23.8,23.89,23.78,23.87,109000.0
2009-06-02 13:30:00,23.88,23.93,23.86,23.92,74000.0,23.88,23.93,23.86,23.92,74000.0
2009-06-02 14:00:00,23.93,24.0,23.92,23.96,161200.0,23.93,24.0,23.92,23.96,161200.0
2009-06-02 14:30:00,23.95,24.0,23.9,23.9,113000.0,23.95,24.0,23.9,23.9,113000.0
2009-06-02 15:00:00,23.91,24.0,23.84,23.85,256400.0,23.91,24.0,23.84,23.85,256400.0
2009-06-02 15:30:00,23.85,23.86,23.75,23.78,498200.0,23.85,23.86,23.75,23.78,498200.0
2009-06-03 09:30:00,23.68,23.82,23.59,23.78,79600.0,23.68,23.82,23.59,23.78,79600.0
2009-06-03 10:00:00,23.77,23.87,23.72,23.8,141400.0,23.77,23.87,23.72,23.8,141400.0
2009-06-03 10:30:00,23.78,23.89,23.77,23.88,94600.0,23.78,23.89,23.77,23.88,94600.0
2009-06-03 11:00:00,23.89,23.93,23.81,23.91,107600.0,23.89,23.93,23.81,23.91,107600.0
2009-06-03 11:30:00,23.91,23.98,23.91,23.93,208000.0,23.91,23.98,23.91,23.93,208000.0
2009-06-03 12:00:00,23.91,23.92,23.75,23.76,120400.0,23.91,23.92,23.75,23.76,120400.0
2009-06-03 12:30:00,23.76,23.78,23.57,23.58,145000.0,23.76,23.78,23.57,23.58,145000.0
2009-06-03 13:00:00,23.57,23.6,23.47,23.48,123200.0,23.57,23.6,23.47,23.48,123200.0
2009-06-03 13:30:00,23.48,23.5,23.4,23.48,108400.0,23.48,23.5,23.4,23.48,108400.0
2009-06-03 14:00:00,23.48,23.57,23.45,23.52,73600.0,23.48,23.57,23.45,23.52,73600.0
2009-06-03 14:30:00,23.52,23.59,23.5,23.58,118800.0,23.52,23.59,23.5,23.58,118800.0
2009-06-03 15:00:00,23.59,23.68,23.57,23.59,133200.0,23.59,23.68,23.57,23.59,133200.0
2009-06-03 15:30:00,23.58,23.7,23.52,23.7,235000.0,23.58,23.7,23.52,23.7,235000.0
2009-06-04 09:30:00,23.75,23.76,23.3,23.49,114000.0,23.75,23.76,23.3,23.49,114000.0
2009-06-04 10:00:00,23.5,23.54,23.35,23.49,162000.0,23.5,23.54,23.35,23.49,162000.0
2009-06-04 10:30:00,23.5,23.5,23.34,23.46,145800.0,23.5,23.5,23.34,23.46,145800.0
2009-06-04 11:00:00,23.46,23.48,23.33,23.47,264000.0,23.46,23.48,23.33,23.47,264000.0
2009-06-04 11:30:00,23.46,23.48,23.34,23.4,259200.0,23.46,23.48,23.34,23.4,259200.0
2009-06-04 12:00:00,23.36,23.43,23.33,23.4,131400.0,23.36,23.43,23.33,23.4,131400.0
2009-06-04 12:30:00,23.39,23.41,23.33,23.38,63400.0,23.39,23.41,23.33,23.38,63400.0
2009-06-04 13:00:00,23.36,23.4,23.24,23.29,192800.0,23.36,23.4,23.24,23.29,192800.0
2009-06-04 13:30:00,23.29,23.4,23.28,23.35,75000.0,23.29,23.4,23.28,23.35,75000.0
2009-06-04 14:00:00,23.34,23.44,23.34,23.44,73400.0,23.34,23.44,23.34,23.44,73400.0
2009-06-04 14:30:00,23.42,23.44,23.31,23.32,102800.0,23.42,23.44,23.31,23.32,102800.0
2009-06-04 15:00:00,23.32,23.43,23.31,23.43,148400.0,23.32,23.43,23.31,23.43,148400.0
2009-06-04 15:30:00,23.42,23.59,23.4,23.56,727200.0,23.42,23.59,23.4,23.56,727200.0
2009-06-05 09:30:00,23.61,23.86,23.33,23.4,222800.0,23.61,23.86,23.33,23.4,222800.0
2009-06-05 10:00:00,23.41,23.46,23.31,23.38,419800.0,23.41,23.46,23.31,23.38,419800.0
2009-06-05 10:30:00,23.36,23.42,23.15,23.22,216200.0,23.36,23.42,23.15,23.22,216200.0
2009-06-05 11:00:00,23.21,23.38,23.21,23.37,121400.0,23.21,23.38,23.21,23.37,121400.0
2009-06-05 11:30:00,23.38,23.49,23.36,23.46,73800.0,23.38,23.49,23.36,23.46,73800.0
2009-06-05 12:00:00,23.45,23.46,23.34,23.4,34600.0,23.45,23.46,23.34,23.4,34600.0
2009-06-05 12:30:00,23.41,23.42,23.37,23.38,28200.0,23.41,23.42,23.37,23.38,28200.0
2009-06-05 13:00:00,23.4,23.5,23.37,23.41,58000.0,23.4,23.5,23.37,23.41,58000.0
2009-06-05 13:30:00,23.42,23.54,23.42,23.52,88600.0,23.42,23.54,23.42,23.52,88600.0
2009-06-05 14:00:00,23.52,23.52,23.4,23.42,77000.0,23.52,23.52,23.4,23.42,77000.0
2009-06-05 14:30:00,23.42,23.5,23.4,23.43,81400.0,23.42,23.5,23.4,23.43,81400.0
2009-06-05 15:00:00,23.42,23.52,23.39,23.4,90400.0,23.42,23.52,23.39,23.4,90400.0
2009-06-05 15:30:00,23.39,23.48,23.33,23.42,380400.0,23.39,23.48,23.33,23.42,380400.0
2009-06-08 09:30:00,23.34,23.65,23.31,23.36,151400.0,23.34,23.65,23.31,23.36,151400.0
2009-06-08 10:00:00,23.36,23.36,23.14,23.16,58800.0,23.36,23.36,23.14,23.16,58800.0
2009-06-08 10:30:00,23.15,23.27,23.12,23.25,50400.0,23.15,23.27,23.12,23.25,50400.0
2009-06-08 11:00:00,23.24,23.25,23.07,23.11,55600.0,23.24,23.25,23.07,23.11,55600.0
2009-06-08 11:30:00,23.11,23.14,23.09,23.1,61600.0,23.11,23.14,23.09,23.1,61600.0
2009-06-08 12:00:00,23.11,23.11,22.96,22.99,83600.0,23.11,23.11,22.96,22.99,83600.0
2009-06-08 12:30:00,22.98,23.06,22.98,23.05,38800.0,22.98,23.06,22.98,23.05,38800.0
2009-06-08 13:00:00,23.04,23.18,23.04,23.17,58600.0,23.04,23.18,23.04,23.17,58600.0
2009-06-08 13:30:00,23.17,23.26,23.13,23.18,73400.0,23.17,23.26,23.13,23.18,73400.0
2009-06-08 14:00:00,23.19,23.25,23.19,23.23,43200.0,23.19,23.25,23.19,23.23,43200.0
2009-06-08 14:30:00,23.24,23.26,23.17,23.22,62200.0,23.24,23.26,23.17,23.22,62200.0
2009-06-08 15:00:00,23.21,23.42,23.2,23.4,127800.0,23.21,23.42,23.2,23.4,127800.0
2009-06-08 15:30:00,23.4,23.52,23.33,23.34,264200.0,23.4,23.52,23.33,23.34,264200.0
2009-06-09 09:30:00,23.48,23.63,22.95,23.06,172800.0,23.48,23.63,22.95,23.06,172800.0
2009-06-09 10:00:00,23.05,23.1,22.93,22.98,109200.0,23.05,23.1,22.93,22.98,109200.0
2009-06-09 10:30:00,22.98,23.0,22.89,22.91,78800.0,22.98,23.0,22.89,22.91,78800.0
2009-06-09 11:00:00,22.9,22.97,22.88,22.88,96000.0,22.9,22.97,22.88,22.88,96000.0
2009-06-09 11:30:00,22.89,22.9,22.77,22.82,61800.0,22.89,22.9,22.77,22.82,61800.0
2009-06-09 12:00:00,22.82,23.02,22.81,23.02,48800.0,22.82,23.02,22.81,23.02,48800.0
2009-06-09 12:30:00,23.01,23.07,22.99,23.01,104800.0,23.01,23.07,22.99,23.01,104800.0
2009-06-09 13:00:00,23.01,23.11,22.98,23.0,50000.0,23.01,23.11,22.98,23.0,50000.0
2009-06-09 13:30:00,23.0,23.0,22.93,22.95,41600.0,23.0,23.0,22.93,22.95,41600.0
2009-06-09 14:00:00,22.95,23.05,22.93,23.05,67400.0,22.95,23.05,22.93,23.05,67400.0
2009-06-09 14:30:00,23.05,23.08,23.0,23.07,130200.0,23.05,23.08,23.0,23.07,130200.0
2009-06-09 15:00:00,23.08,23.11,23.03,23.05,93800.0,23.08,23.11,23.03,23.05,93800.0
2009-06-09 15:30:00,23.05,23.07,23.0,23.02,197800.0,23.05,23.07,23.0,23.02,197800.0
2009-06-10 09:30:00,23.08,23.14,22.89,23.0,74400.0,23.08,23.14,22.89,23.0,74400.0
2009-06-10 10:00:00,23.0,23.0,22.83,22.86,68400.0,23.0,23.0,22.83,22.86,68400.0
2009-06-10 10:30:00,22.87,23.0,22.81,22.99,91800.0,22.87,23.0,22.81,22.99,91800.0
2009-06-10 11:00:00,22.99,22.99,22.86,22.88,134000.0,22.99,22.99,22.86,22.88,134000.0
2009-06-10 11:30:00,22.89,22.92,22.86,22.91,56000.0,22.89,22.92,22.86,22.91,56000.0
2009-06-10 12:00:00,22.91,22.97,22.9,22.95,63800.0,22.91,22.97,22.9,22.95,63800.0
2009-06-10 12:30:00,22.96,23.0,22.93,22.99,46000.0,22.96,23.0,22.93,22.99,46000.0
2009-06-10 13:00:00,22.99,22.99,22.93,22.93,80800.0,22.99,22.99,22.93,22.93,80800.0
2009-06-10 13:30:00,22.93,22.94,22.88,22.88,58200.0,22.93,22.94,22.88,22.88,58200.0
2009-06-10 14:00:00,22.88,22.93,22.86,22.86,79800.0,22.88,22.93,22.86,22.86,79800.0
2009-06-10 14:30:00,22.87,22.97,22.86,22.93,56600.0,22.87,22.97,22.86,22.93,56600.0
2009-06-10 15:00:00,22.92,22.93,22.88,22.9,74800.0,22.92,22.93,22.88,22.9,74800.0
2009-06-10 15:30:00,22.9,23.0,22.9,23.0,167200.0,22.9,23.0,22.9,23.0,167200.0
2009-06-11 09:30:00,22.97,23.39,22.97,23.39,121000.0,22.97,23.39,22.97,23.39,121000.0
2009-06-11 10:00:00,23.39,23.41,23.18,23.22,90200.0,23.39,23.41,23.18,23.22,90200.0
2009-06-11 10:30:00,23.21,23.29,23.2,23.28,33200.0,23.21,23.29,23.2,23.28,33200.0
2009-06-11 11:00:00,23.25,23.36,23.24,23.32,70600.0,23.25,23.36,23.24,23.32,70600.0
2009-06-11 11:30:00,23.31,23.32,23.2,23.23,76400.0,23.31,23.32,23.2,23.23,76400.0
2009-06-11 12:00:00,23.23,23.28,23.18,23.2,90000.0,23.23,23.28,23.18,23.2,90000.0
2009-06-11 12:30:00,23.2,23.4,23.18,23.4,49600.0,23.2,23.4,23.18,23.4,49600.0
2009-06-11 13:00:00,23.4,23.46,23.31,23.4,78800.0,23.4,23.46,23.31,23.4,78800.0
2009-06-11 13:30:00,23.4,23.4,23.32,23.32,48200.0,23.4,23.4,23.32,23.32,48200.0
2009-06-11 14:00:00,23.32,23.32,23.25,23.28,44200.0,23.32,23.32,23.25,23.28,44200.0
2009-06-11 14:30:00,23.28,23.35,23.24,23.35,61200.0,23.28,23.35,23.24,23.35,61200.0
2009-06-11 15:00:00,23.35,23.35,23.23,23.24,103400.0,23.35,23.35,23.23,23.24,103400.0
2009-06-11 15:30:00,23.23,23.29,23.13,23.18,205200.0,23.23,23.29,23.13,23.18,205200.0
2009-06-12 09:30:00,23.18,23.22,22.83,23.21,86200.0,23.18,23.22,22.83,23.21,86200.0
2009-06-12 10:00:00,23.2,23.21,23.05,23.19,220600.0,23.2,23.21,23.05,23.19,220600.0
2009-06-12 10:30:00,23.2,23.5,23.19,23.48,73400.0,23.2,23.5,23.19,23.48,73400.0
2009-06-12 11:00:00,23.47,23.53,23.39,23.39,60200.0,23.47,23.53,23.39,23.39,60200.0
2009-06-12 11:30:00,23.4,23.43,23.35,23.37,41200.0,23.4,23.43,23.35,23.37,41200.0
2009-06-12 12:00:00,23.36,23.43,23.35,23.41,74400.0,23.36,23.43,23.35,23.41,74400.0
2009-06-12 12:30:00,23.42,23.45,23.37,23.45,71600.0,23.42,23.45,23.37,23.45,71600.0
2009-06-12 13:00:00,23.46,23.5,23.43,23.44,60200.0,23.46,23.5,23.43,23.44,60200.0
2009-06-12 13:30:00,23.43,23.49,23.43,23.47,54200.0,23.43,23.49,23.43,23.47,54200.0
2009-06-12 14:00:00,23.47,23.47,23.33,23.35,62200.0,23.47,23.47,23.33,23.35,62200.0
2009-06-12 14:30:00,23.36,23.47,23.35,23.43,98400.0,23.36,23.47,23.35,23.43,98400.0
2009-06-12 15:00:00,23.43,23.52,23.41,23.5,105600.0,23.43,23.52,23.41,23.5,105600.0
2009-06-12 15:30:00,23.5,23.59,23.48,23.58,464000.0,23.5,23.59,23.48,23.58,464000.0
2009-06-15 09:30:00,23.43,23.43,22.91,23.04,87200.0,23.43,23.43,22.91,23.04,87200.0
2009-06-15 10:00:00,23.02,23.04,22.97,23.02,150200.0,23.02,23.04,22.97,23.02,150200.0
2009-06-15 10:30:00,23.02,23.03,22.84,22.86,93400.0,23.02,23.03,22.84,22.86,93400.0
2009-06-15 11:00:00,22.86,22.96,22.81,22.93,65000.0,22.86,22.96,22.81,22.93,65000.0
2009-06-15 11:30:00,22.93,23.0,22.91,22.98,52400.0,22.93,23.0,22.91,22.98,52400.0
2009-06-15 12:00:00,22.99,23.0,22.95,23.0,57000.0,22.99,23.0,22.95,23.0,57000.0
2009-06-15 12:30:00,23.0,23.1,22.97,23.1,65600.0,23.0,23.1,22.97,23.1,65600.0
2009-06-15 13:00:00,23.08,23.1,23.02,23.04,63600.0,23.08,23.1,23.02,23.04,63600.0
2009-06-15 13:30:00,23.04,23.07,22.91,22.93,116000.0,23.04,23.07,22.91,22.93,116000.0
2009-06-15 14:00:00,22.93,22.96,22.85,22.89,99600.0,22.93,22.96,22.85,22.89,99600.0
2009-06-15 14:30:00,22.89,22.91,22.83,22.86,122400.0,22.89,22.91,22.83,22.86,122400.0
2009-06-15 15:00:00,22.86,22.91,22.84,22.89,46000.0,22.86,22.91,22.84,22.89,46000.0
2009-06-15 15:30:00,22.9,22.97,22.9,22.93,140400.0,22.9,22.97,22.9,22.93,140400.0
2009-06-16 09:30:00,22.93,23.06,22.74,23.05,59400.0,22.93,23.06,22.74,23.05,59400.0
2009-06-16 10:00:00,23.06,23.43,23.05,23.3,162000.0,23.06,23.43,23.05,23.3,162000.0
2009-06-16 10:30:00,23.29,23.45,23.29,23.36,97200.0,23.29,23.45,23.29,23.36,97200.0
2009-06-16 11:00:00,23.36,23.38,23.29,23.33,106800.0,23.36,23.38,23.29,23.33,106800.0
2009-06-16 11:30:00,23.33,23.33,23.2,23.24,176000.0,23.33,23.33,23.2,23.24,176000.0
2009-06-16 12:00:00,23.24,23.3,23.24,23.28,51200.0,23.24,23.3,23.24,23.28,51200.0
2009-06-16 12:30:00,23.27,23.3,23.13,23.16,44000.0,23.27,23.3,23.13,23.16,44000.0
2009-06-16 13:00:00,23.15,23.18,23.11,23.14,53400.0,23.15,23.18,23.11,23.14,53400.0
2009-06-16 13:30:00,23.14,23.18,23.1,23.11,31000.0,23.14,23.18,23.1,23.11,31000.0
2009-06-16 14:00:00,23.11,23.15,23.07,23.09,69400.0,23.11,23.15,23.07,23.09,69400.0
2009-06-16 14:30:00,23.1,23.21,23.08,23.2,72000.0,23.1,23.21,23.08,23.2,72000.0
2009-06-16 15:00:00,23.2,23.22,23.13,23.2,82400.0,23.2,23.22,23.13,23.2,82400.0
2009-06-16 15:30:00,23.2,23.23,23.11,23.11,162000.0,23.2,23.23,23.11,23.11,162000.0
2009-06-17 09:30:00,23.14,23.98,22.95,23.98,124800.0,23.14,23.98,22.95,23.98,124800.0
2009-06-17 10:00:00,23.97,24.0,23.89,23.95,127600.0,23.97,24.0,23.89,23.95,127600.0
2009-06-17 10:30:00,23.96,23.98,23.78,23.8,87000.0,23.96,23.98,23.78,23.8,87000.0
2009-06-17 11:00:00,23.8,23.85,23.58,23.59,138200.0,23.8,23.85,23.58,23.59,138200.0
2009-06-17 11:30:00,23.59,23.65,23.58,23.63,93200.0,23.59,23.65,23.58,23.63,93200.0
2009-06-17 12:00:00,23.63,23.79,23.62,23.75,76400.0,23.63,23.79,23.62,23.75,76400.0
2009-06-17 12:30:00,23.8,23.81,23.73,23.74,66800.0,23.8,23.81,23.73,23.74,66800.0
2009-06-17 13:00:00,23.75,23.8,23.68,23.8,68000.0,23.75,23.8,23.68,23.8,68000.0
2009-06-17 13:30:00,23.79,23.96,23.77,23.96,89600.0,23.79,23.96,23.77,23.96,89600.0
2009-06-17 14:00:00,23.96,24.07,23.95,24.05,147600.0,23.96,24.07,23.95,24.05,147600.0
2009-06-17 14:30:00,24.04,24.05,23.97,23.98,82600.0,24.04,24.05,23.97,23.98,82600.0
2009-06-17 15:00:00,23.97,24.17,23.96,24.03,193200.0,23.97,24.17,23.96,24.03,193200.0
2009-06-17 15:30:00,24.03,24.04,23.9,23.92,200800.0,24.03,24.04,23.9,23.92,200800.0
2009-06-18 09:30:00,23.93,24.27,23.93,24.25,165800.0,23.93,24.27,23.93,24.25,165800.0
2009-06-18 10:00:00,24.25,24.7,24.22,24.67,259000.0,24.25,24.7,24.22,24.67,259000.0
2009-06-18 10:30:00,24.67,24.79,24.57,24.58,254200.0,24.67,24.79,24.57,24.58,254200.0
2009-06-18 11:00:00,24.59,24.61,24.48,24.49,220600.0,24.59,24.61,24.48,24.49,220600.0
2009-06-18 11:30:00,24.5,24.5,24.35,24.38,114200.0,24.5,24.5,24.35,24.38,114200.0
2009-06-18 12:00:00,24.38,24.47,24.36,24.47,65000.0,24.38,24.47,24.36,24.47,65000.0
2009-06-18 12:30:00,24.47,24.53,24.47,24.5,49600.0,24.47,24.53,24.47,24.5,49600.0
2009-06-18 13:00:00,24.5,24.52,24.45,24.48,91000.0,24.5,24.52,24.45,24.48,91000.0
2009-06-18 13:30:00,24.5,24.5,24.36,24.36,75400.0,24.5,24.5,24.36,24.36,75400.0
2009-06-18 14:00:00,24.38,24.43,24.36,24.43,77200.0,24.38,24.43,24.36,24.43,77200.0
2009-06-18 14:30:00,24.43,24.46,24.37,24.43,90600.0,24.43,24.46,24.37,24.43,90600.0
2009-06-18 15:00:00,24.43,24.53,24.4,24.45,100600.0,24.43,24.53,24.4,24.45,100600.0
2009-06-18 15:30:00,24.45,24.5,24.39,24.47,188600.0,24.45,24.5,24.39,24.47,188600.0
2009-06-19 09:30:00,24.58,24.82,24.5,24.5,701200.0,24.58,24.82,24.5,24.5,701200.0
2009-06-19 10:00:00,24.5,24.5,24.41,24.48,114000.0,24.5,24.5,24.41,24.48,114000.0
2009-06-19 10:30:00,24.47,24.48,24.24,24.24,115800.0,24.47,24.48,24.24,24.24,115800.0
2009-06-19 11:00:00,24.24,24.29,24.05,24.1,186600.0,24.24,24.29,24.05,24.1,186600.0
2009-06-19 11:30:00,24.1,24.19,24.03,24.18,96400.0,24.1,24.19,24.03,24.18,96400.0
2009-06-19 12:00:00,24.19,24.21,24.15,24.17,124000.0,24.19,24.21,24.15,24.17,124000.0
2009-06-19 12:30:00,24.17,24.18,24.08,24.08,85400.0,24.17,24.18,24.08,24.08,85400.0
2009-06-19 13:00:00,24.09,24.15,23.99,24.0,71000.0,24.09,24.15,23.99,24.0,71000.0
2009-06-19 13:30:00,24.0,24.05,23.98,24.0,75600.0,24.0,24.05,23.98,24.0,75600.0
2009-06-19 14:00:00,24.0,24.02,23.89,23.91,178600.0,24.0,24.02,23.89,23.91,178600.0
2009-06-19 14:30:00,23.91,23.93,23.85,23.91,149800.0,23.91,23.93,23.85,23.91,149800.0
2009-06-19 15:00:00,23.91,23.97,23.88,23.95,156600.0,23.91,23.97,23.88,23.95,156600.0
2009-06-19 15:30:00,23.95,24.16,23.93,24.05,501600.0,23.95,24.16,23.93,24.05,501600.0
2009-06-22 09:30:00,23.84,23.93,23.72,23.75,66600.0,23.84,23.93,23.72,23.75,66600.0
2009-06-22 10:00:00,23.75,23.77,23.63,23.65,75400.0,23.75,23.77,23.63,23.65,75400.0
2009-06-22 10:30:00,23.65,23.66,23.54,23.61,126200.0,23.65,23.66,23.54,23.61,126200.0
2009-06-22 11:00:00,23.61,23.68,23.58,23.67,90200.0,23.61,23.68,23.58,23.67,90200.0
2009-06-22 11:30:00,23.67,23.72,23.65,23.65,79800.0,23.67,23.72,23.65,23.65,79800.0
2009-06-22 12:00:00,23.66,23.68,23.65,23.68,92400.0,23.66,23.68,23.65,23.68,92400.0
2009-06-22 12:30:00,23.68,23.68,23.65,23.65,33800.0,23.68,23.68,23.65,23.65,33800.0
2009-06-22 13:00:00,23.65,23.71,23.65,23.67,67400.0,23.65,23.71,23.65,23.67,67400.0
2009-06-22 13:30:00,23.67,23.71,23.67,23.7,41400.0,23.67,23.71,23.67,23.7,41400.0
2009-06-22 14:00:00,23.7,23.77,23.7,23.75,103600.0,23.7,23.77,23.7,23.75,103600.0
2009-06-22 14:30:00,23.75,23.86,23.75,23.86,148200.0,23.75,23.86,23.75,23.86,148200.0
2009-06-22 15:00:00,23.86,23.89,23.82,23.89,130600.0,23.86,23.89,23.82,23.89,130600.0
2009-06-22 15:30:00,23.9,23.95,23.86,23.86,268400.0,23.9,23.95,23.86,23.86,268400.0
2009-06-23 09:30:00,23.87,24.15,23.8,24.15,161800.0,23.87,24.15,23.8,24.15,161800.0
2009-06-23 10:00:00,24.14,24.14,23.93,23.99,93800.0,24.14,24.14,23.93,23.99,93800.0
2009-06-23 10:30:00,23.99,24.05,23.93,23.94,104600.0,23.99,24.05,23.93,23.94,104600.0
2009-06-23 11:00:00,23.93,23.97,23.92,23.92,64600.0,23.93,23.97,23.92,23.92,64600.0
2009-06-23 11:30:00,23.93,23.93,23.77,23.78,74000.0,23.93,23.93,23.77,23.78,74000.0
2009-06-23 12:00:00,23.77,23.78,23.68,23.69,51800.0,23.77,23.78,23.68,23.69,51800.0
2009-06-23 12:30:00,23.68,23.69,23.58,23.58,75800.0,23.68,23.69,23.58,23.58,75800.0
2009-06-23 13:00:00,23.58,23.6,23.54,23.57,42000.0,23.58,23.6,23.54,23.57,42000.0
2009-06-23 13:30:00,23.57,23.58,23.52,23.52,63200.0,23.57,23.58,23.52,23.52,63200.0
2009-06-23 14:00:00,23.52,23.53,23.48,23.49,71600.0,23.52,23.53,23.48,23.49,71600.0
2009-06-23 14:30:00,23.49,23.52,23.45,23.5,68400.0,23.49,23.52,23.45,23.5,68400.0
2009-06-23 15:00:00,23.5,23.66,23.49,23.65,117600.0,23.5,23.66,23.49,23.65,117600.0
2009-06-23 15:30:00,23.65,23.75,23.6,23.62,208800.0,23.65,23.75,23.6,23.62,208800.0
2009-06-24 09:30:00,23.8,23.8,23.47,23.77,112600.0,23.8,23.8,23.47,23.77,112600.0
2009-06-24 10:00:00,23.76,24.06,23.72,24.05,248000.0,23.76,24.06,23.72,24.05,248000.0
2009-06-24 10:30:00,24.05,24.11,23.92,24.07,178000.0,24.05,24.11,23.92,24.07,178000.0
2009-06-24 11:00:00,24.06,24.11,24.0,24.02,59600.0,24.06,24.11,24.0,24.02,59600.0
2009-06-24 11:30:00,24.02,24.05,23.93,23.95,24600.0,24.02,24.05,23.93,23.95,24600.0
2009-06-24 12:00:00,23.95,24.02,23.95,24.02,28600.0,23.95,24.02,23.95,24.02,28600.0
2009-06-24 12:30:00,24.02,24.06,24.0,24.05,51800.0,24.02,24.06,24.0,24.05,51800.0
2009-06-24 13:00:00,24.06,24.06,24.0,24.0,19800.0,24.06,24.06,24.0,24.0,19800.0
2009-06-24 13:30:00,24.0,24.0,23.96,24.0,110000.0,24.0,24.0,23.96,24.0,110000.0
2009-06-24 14:00:00,23.99,24.03,23.91,23.95,79800.0,23.99,24.03,23.91,23.95,79800.0
2009-06-24 14:30:00,23.95,23.95,23.81,23.85,82200.0,23.95,23.95,23.81,23.85,82200.0
2009-06-24 15:00:00,23.85,23.91,23.77,23.89,154400.0,23.85,23.91,23.77,23.89,154400.0
2009-06-24 15:30:00,23.89,24.0,23.88,23.96,197400.0,23.89,24.0,23.88,23.96,197400.0
2009-06-25 09:30:00,23.9,24.28,23.85,24.27,113600.0,23.9,24.28,23.85,24.27,113600.0
2009-06-25 10:00:00,24.27,24.35,24.18,24.21,128000.0,24.27,24.35,24.18,24.21,128000.0
2009-06-25 10:30:00,24.21,24.25,24.15,24.18,80400.0,24.21,24.25,24.15,24.18,80400.0
2009-06-25 11:00:00,24.16,24.19,24.14,24.19,83400.0,24.16,24.19,24.14,24.19,83400.0
2009-06-25 11:30:00,24.19,24.32,24.17,24.32,140600.0,24.19,24.32,24.17,24.32,140600.0
2009-06-25 12:00:00,24.33,24.53,24.33,24.5,104600.0,24.33,24.53,24.33,24.5,104600.0
2009-06-25 12:30:00,24.5,24.5,24.42,24.42,103000.0,24.5,24.5,24.42,24.42,103000.0
2009-06-25 13:00:00,24.39,24.6,24.39,24.6,325200.0,24.39,24.6,24.39,24.6,325200.0
2009-06-25 13:30:00,24.59,24.67,24.58,24.61,52800.0,24.59,24.67,24.58,24.61,52800.0
2009-06-25 14:00:00,24.61,24.64,24.5,24.54,43000.0,24.61,24.64,24.5,24.54,43000.0
2009-06-25 14:30:00,24.54,24.56,24.5,24.53,75600.0,24.54,24.56,24.5,24.53,75600.0
2009-06-25 15:00:00,24.51,24.58,24.48,24.58,96600.0,24.51,24.58,24.48,24.58,96600.0
2009-06-25 15:30:00,24.57,24.58,24.43,24.5,250600.0,24.57,24.58,24.43,24.5,250600.0
2009-06-26 09:30:00,24.59,24.61,24.16,24.36,119800.0,24.59,24.61,24.16,24.36,119800.0
2009-06-26 10:00:00,24.35,24.5,24.28,24.46,120800.0,24.35,24.5,24.28,24.46,120800.0
2009-06-26 10:30:00,24.46,24.59,24.46,24.49,114800.0,24.46,24.59,24.46,24.49,114800.0
2009-06-26 11:00:00,24.49,24.53,24.48,24.5,65800.0,24.49,24.53,24.48,24.5,65800.0
2009-06-26 11:30:00,24.5,24.52,24.48,24.5,70400.0,24.5,24.52,24.48,24.5,70400.0
2009-06-26 12:00:00,24.5,24.61,24.5,24.59,89000.0,24.5,24.61,24.5,24.59,89000.0
2009-06-26 12:30:00,24.59,24.75,24.59,24.73,125200.0,24.59,24.75,24.59,24.73,125200.0
2009-06-26 13:00:00,24.73,24.76,24.7,24.75,92000.0,24.73,24.76,24.7,24.75,92000.0
2009-06-26 13:30:00,24.75,24.77,24.7,24.71,47800.0,24.75,24.77,24.7,24.71,47800.0
2009-06-26 14:00:00,24.71,24.76,24.7,24.75,76200.0,24.71,24.76,24.7,24.75,76200.0
2009-06-26 14:30:00,24.75,24.78,24.73,24.77,71400.0,24.75,24.78,24.73,24.77,71400.0
2009-06-26 15:00:00,24.77,24.86,24.74,24.85,115800.0,24.77,24.86,24.74,24.85,115800.0
2009-06-26 15:30:00,24.86,24.9,24.72,24.75,214200.0,24.86,24.9,24.72,24.75,214200.0
2009-06-29 09:30:00,24.78,24.86,24.36,24.48,165200.0,24.78,24.86,24.36,24.48,165200.0
2009-06-29 10:00:00,24.48,24.79,24.43,24.72,79600.0,24.48,24.79,24.43,24.72,79600.0
2009-06-29 10:30:00,24.72,24.82,24.72,24.79,48600.0,24.72,24.82,24.72,24.79,48600.0
2009-06-29 11:00:00,24.79,24.86,24.77,24.83,53800.0,24.79,24.86,24.77,24.83,53800.0
2009-06-29 11:30:00,24.82,24.88,24.82,24.85,40000.0,24.82,24.88,24.82,24.85,40000.0
2009-06-29 12:00:00,24.86,24.86,24.73,24.73,127600.0,24.86,24.86,24.73,24.73,127600.0
2009-06-29 12:30:00,24.73,24.79,24.73,24.75,52600.0,24.73,24.79,24.73,24.75,52600.0
2009-06-29 13:00:00,24.76,24.76,24.71,24.73,55400.0,24.76,24.76,24.71,24.73,55400.0
2009-06-29 13:30:00,24.73,24.78,24.73,24.78,35400.0,24.73,24.78,24.73,24.78,35400.0
2009-06-29 14:00:00,24.78,24.8,24.75,24.8,67600.0,24.78,24.8,24.75,24.8,67600.0
2009-06-29 14:30:00,24.8,24.8,24.77,24.78,45000.0,24.8,24.8,24.77,24.78,45000.0
2009-06-29 15:00:00,24.78,24.8,24.77,24.78,123800.0,24.78,24.8,24.77,24.78,123800.0
2009-06-29 15:30:00,24.78,24.79,24.72,24.75,159600.0,24.78,24.79,24.72,24.75,159600.0
2009-06-30 09:30:00,24.75,24.84,24.59,24.78,92600.0,24.75,24.84,24.59,24.78,92600.0
2009-06-30 10:00:00,24.77,24.77,24.5,24.5,124800.0,24.77,24.77,24.5,24.5,124800.0
2009-06-30 10:30:00,24.5,24.55,24.44,24.49,80200.0,24.5,24.55,24.44,24.49,80200.0
2009-06-30 11:00:00,24.49,24.56,24.49,24.53,142400.0,24.49,24.56,24.49,24.53,142400.0
2009-06-30 11:30:00,24.54,24.63,24.49,24.6,59200.0,24.54,24.63,24.49,24.6,59200.0
2009-06-30 12:00:00,24.59,24.59,24.52,24.58,35400.0,24.59,24.59,24.52,24.58,35400.0
2009-06-30 12:30:00,24.58,24.64,24.58,24.6,15600.0,24.58,24.64,24.58,24.6,15600.0
2009-06-30 13:00:00,24.6,24.6,24.59,24.6,34400.0,24.6,24.6,24.59,24.6,34400.0
2009-06-30 13:30:00,24.6,24.64,24.58,24.61,63000.0,24.6,24.64,24.58,24.61,63000.0
2009-06-30 14:00:00,24.61,24.64,24.61,24.63,35400.0,24.61,24.64,24.61,24.63,35400.0
2009-06-30 14:30:00,24.63,24.72,24.61,24.69,42600.0,24.63,24.72,24.61,24.69,42600.0
2009-06-30 15:00:00,24.7,24.75,24.67,24.68,41200.0,24.7,24.75,24.67,24.68,41200.0
2009-06-30 15:30:00,24.69,24.75,24.66,24.72,120800.0,24.69,24.75,24.66,24.72,120800.0
2009-07-01 09:30:00,24.63,25.0,24.63,24.88,239600.0,24.63,25.0,24.63,24.88,239600.0
2009-07-01 10:00:00,24.88,25.05,24.84,25.02,340400.0,24.88,25.05,24.84,25.02,340400.0
2009-07-01 10:30:00,25.02,25.2,25.02,25.19,296400.0,25.02,25.2,25.02,25.19,296400.0
2009-07-01 11:00:00,25.2,25.41,25.19,25.34,255800.0,25.2,25.41,25.19,25.34,255800.0
2009-07-01 11:30:00,25.34,25.43,25.32,25.38,91200.0,25.34,25.43,25.32,25.38,91200.0
2009-07-01 12:00:00,25.38,25.47,25.37,25.46,107200.0,25.38,25.47,25.37,25.46,107200.0
2009-07-01 12:30:00,25.47,25.54,25.45,25.53,114600.0,25.47,25.54,25.45,25.53,114600.0
2009-07-01 13:00:00,25.52,25.54,25.45,25.48,166400.0,25.52,25.54,25.45,25.48,166400.0
2009-07-01 13:30:00,25.48,25.48,25.42,25.47,61400.0,25.48,25.48,25.42,25.47,61400.0
2009-07-01 14:00:00,25.46,25.51,25.41,25.49,92000.0,25.46,25.51,25.41,25.49,92000.0
2009-07-01 14:30:00,25.49,25.53,25.44,25.48,113000.0,25.49,25.53,25.44,25.48,113000.0
2009-07-01 15:00:00,25.48,25.49,25.43,25.48,148800.0,25.48,25.49,25.43,25.48,148800.0
2009-07-01 15:30:00,25.48,25.49,25.42,25.45,275000.0,25.48,25.49,25.42,25.45,275000.0
2009-07-02 09:30:00,25.13,25.22,24.93,25.0,344000.0,25.13,25.22,24.93,25.0,344000.0
2009-07-02 10:00:00,25.0,25.02,25.0,25.0,302600.0,25.0,25.02,25.0,25.0,302600.0
2009-07-02 10:30:00,25.0,25.1,25.0,25.08,255600.0,25.0,25.1,25.0,25.08,255600.0
2009-07-02 11:00:00,25.07,25.23,25.07,25.15,232600.0,25.07,25.23,25.07,25.15,232600.0
2009-07-02 11:30:00,25.15,25.21,25.12,25.19,156800.0,25.15,25.21,25.12,25.19,156800.0
2009-07-02 12:00:00,25.21,25.26,25.2,25.24,47600.0,25.21,25.26,25.2,25.24,47600.0
2009-07-02 12:30:00,25.23,25.27,25.22,25.26,42600.0,25.23,25.27,25.22,25.26,42600.0
2009-07-02 13:00:00,25.27,25.27,25.24,25.25,42000.0,25.27,25.27,25.24,25.25,42000.0
2009-07-02 13:30:00,25.25,25.28,25.22,25.25,84000.0,25.25,25.28,25.22,25.25,84000.0
2009-07-02 14:00:00,25.25,25.27,25.23,25.23,61600.0,25.25,25.27,25.23,25.23,61600.0
2009-07-02 14:30:00,25.23,25.27,25.21,25.24,101000.0,25.23,25.27,25.21,25.24,101000.0
2009-07-02 15:00:00,25.23,25.23,25.14,25.14,141800.0,25.23,25.23,25.14,25.14,141800.0
2009-07-02 15:30:00,25.14,25.18,25.04,25.04,252800.0,25.14,25.18,25.04,25.04,252800.0
2009-07-06 09:30:00,24.58,25.43,24.58,25.43,256800.0,24.58,25.43,24.58,25.43,256800.0
2009-07-06 10:00:00,25.43,25.52,25.14,25.16,202600.0,25.43,25.52,25.14,25.16,202600.0
2009-07-06 10:30:00,25.16,25.37,25.11,25.36,98000.0,25.16,25.37,25.11,25.36,98000.0
2009-07-06 11:00:00,25.34,25.36,25.29,25.31,55200.0,25.34,25.36,25.29,25.31,55200.0
2009-07-06 11:30:00,25.31,25.36,25.28,25.34,86400.0,25.31,25.36,25.28,25.34,86400.0
2009-07-06 12:00:00,25.35,25.45,25.34,25.42,61200.0,25.35,25.45,25.34,25.42,61200.0
2009-07-06 12:30:00,25.42,25.49,25.39,25.48,46600.0,25.42,25.49,25.39,25.48,46600.0
2009-07-06 13:00:00,25.48,25.68,25.46,25.68,263800.0,25.48,25.68,25.46,25.68,263800.0
2009-07-06 13:30:00,25.68,25.86,25.62,25.75,868400.0,25.68,25.86,25.62,25.75,868400.0
2009-07-06 14:00:00,25.75,25.89,25.66,25.88,298400.0,25.75,25.89,25.66,25.88,298400.0
2009-07-06 14:30:00,25.87,25.9,25.7,25.72,382600.0,25.87,25.9,25.7,25.72,382600.0
2009-07-06 15:00:00,25.72,25.75,25.61,25.64,310800.0,25.72,25.75,25.61,25.64,310800.0
2009-07-06 15:30:00,25.64,25.72,25.58,25.68,402600.0,25.64,25.72,25.58,25.68,402600.0
2009-07-07 09:30:00,25.65,26.29,25.65,25.92,213600.0,25.65,26.29,25.65,25.92,213600.0
2009-07-07 10:00:00,25.91,26.04,25.79,26.03,141000.0,25.91,26.04,25.79,26.03,141000.0
2009-07-07 10:30:00,26.04,26.11,26.01,26.06,114000.0,26.04,26.11,26.01,26.06,114000.0
2009-07-07 11:00:00,26.07,26.08,26.02,26.03,71800.0,26.07,26.08,26.02,26.03,71800.0
2009-07-07 11:30:00,26.0,26.03,25.85,25.94,89600.0,26.0,26.03,25.85,25.94,89600.0
2009-07-07 12:00:00,25.94,26.0,25.92,25.97,69800.0,25.94,26.0,25.92,25.97,69800.0
2009-07-07 12:30:00,25.98,26.0,25.95,25.97,88600.0,25.98,26.0,25.95,25.97,88600.0
2009-07-07 13:00:00,25.97,26.01,25.96,26.0,86800.0,25.97,26.01,25.96,26.0,86800.0
2009-07-07 13:30:00,26.0,26.04,25.93,25.93,80800.0,26.0,26.04,25.93,25.93,80800.0
2009-07-07 14:00:00,25.93,25.96,25.86,25.96,101400.0,25.93,25.96,25.86,25.96,101400.0
2009-07-07 14:30:00,25.96,26.06,25.93,25.98,256600.0,25.96,26.06,25.93,25.98,256600.0
2009-07-07 15:00:00,25.99,26.0,25.86,25.95,266400.0,25.99,26.0,25.86,25.95,266400.0
2009-07-07 15:30:00,25.94,25.95,25.81,25.88,416800.0,25.94,25.95,25.81,25.88,416800.0
2009-07-08 09:30:00,25.78,26.0,25.66,25.67,186200.0,25.78,26.0,25.66,25.67,186200.0
2009-07-08 10:00:00,25.67,25.68,25.45,25.54,140800.0,25.67,25.68,25.45,25.54,140800.0
2009-07-08 10:30:00,25.55,25.55,25.32,25.36,90200.0,25.55,25.55,25.32,25.36,90200.0
2009-07-08 11:00:00,25.36,25.36,25.24,25.25,137200.0,25.36,25.36,25.24,25.25,137200.0
2009-07-08 11:30:00,25.25,25.3,25.16,25.17,137800.0,25.25,25.3,25.16,25.17,137800.0
2009-07-08 12:00:00,25.17,25.18,25.07,25.08,94000.0,25.17,25.18,25.07,25.08,94000.0
2009-07-08 12:30:00,25.08,25.24,25.06,25.14,147600.0,25.08,25.24,25.06,25.14,147600.0
2009-07-08 13:00:00,25.14,25.28,25.14,25.17,85600.0,25.14,25.28,25.14,25.17,85600.0
2009-07-08 13:30:00,25.17,25.22,25.14,25.16,41000.0,25.17,25.22,25.14,25.16,41000.0
2009-07-08 14:00:00,25.17,25.31,25.16,25.3,105200.0,25.17,25.31,25.16,25.3,105200.0
2009-07-08 14:30:00,25.3,25.31,25.22,25.29,110000.0,25.3,25.31,25.22,25.29,110000.0
2009-07-08 15:00:00,25.31,25.32,25.22,25.23,160200.0,25.31,25.32,25.22,25.23,160200.0
2009-07-08 15:30:00,25.24,25.42,25.23,25.39,309600.0,25.24,25.42,25.23,25.39,309600.0
2009-07-09 09:30:00,25.53,25.53,24.83,24.86,188800.0,25.53,25.53,24.83,24.86,188800.0
2009-07-09 10:00:00,24.88,24.93,24.84,24.89,157000.0,24.88,24.93,24.84,24.89,157000.0
2009-07-09 10:30:00,24.9,24.91,24.82,24.86,71600.0,24.9,24.91,24.82,24.86,71600.0
2009-07-09 11:00:00,24.84,24.85,24.66,24.78,110600.0,24.84,24.85,24.66,24.78,110600.0
2009-07-09 11:30:00,24.78,24.86,24.68,24.73,101800.0,24.78,24.86,24.68,24.73,101800.0
2009-07-09 12:00:00,24.73,24.79,24.66,24.72,235000.0,24.73,24.79,24.66,24.72,235000.0
2009-07-09 12:30:00,24.72,24.81,24.72,24.78,55200.0,24.72,24.81,24.72,24.78,55200.0
2009-07-09 13:00:00,24.8,24.9,24.78,24.86,285800.0,24.8,24.9,24.78,24.86,285800.0
2009-07-09 13:30:00,24.87,25.07,24.86,25.04,134000.0,24.87,25.07,24.86,25.04,134000.0
2009-07-09 14:00:00,25.02,25.19,24.97,25.17,113400.0,25.02,25.19,24.97,25.17,113400.0
2009-07-09 14:30:00,25.18,25.2,24.96,24.96,75800.0,25.18,25.2,24.96,24.96,75800.0
2009-07-09 15:00:00,24.98,25.03,24.89,24.94,87800.0,24.98,25.03,24.89,24.94,87800.0
2009-07-09 15:30:00,24.93,25.02,24.82,24.94,297200.0,24.93,25.02,24.82,24.94,297200.0
2009-07-10 09:30:00,24.86,25.18,24.69,25.0,138400.0,24.86,25.18,24.69,25.0,138400.0
2009-07-10 10:00:00,25.0,25.03,24.85,24.97,63200.0,25.0,25.03,24.85,24.97,63200.0
2009-07-10 10:30:00,24.97,25.0,24.86,24.91,23600.0,24.97,25.0,24.86,24.91,23600.0
2009-07-10 11:00:00,24.9,24.93,24.65,24.65,64200.0,24.9,24.93,24.65,24.65,64200.0
2009-07-10 11:30:00,24.67,24.73,24.6,24.61,38600.0,24.67,24.73,24.6,24.61,38600.0
2009-07-10 12:00:00,24.61,24.75,24.55,24.7,75000.0,24.61,24.75,24.55,24.7,75000.0
2009-07-10 12:30:00,24.69,24.69,24.64,24.65,25800.0,24.69,24.69,24.64,24.65,25800.0
2009-07-10 13:00:00,24.63,24.64,24.52,24.53,55200.0,24.63,24.64,24.52,24.53,55200.0
2009-07-10 13:30:00,24.52,24.6,24.52,24.57,61600.0,24.52,24.6,24.52,24.57,61600.0
2009-07-10 14:00:00,24.56,24.58,24.49,24.5,61600.0,24.56,24.58,24.49,24.5,61600.0
2009-07-10 14:30:00,24.5,24.52,24.46,24.47,192400.0,24.5,24.52,24.46,24.47,192400.0
2009-07-10 15:00:00,24.47,24.6,24.47,24.59,193200.0,24.47,24.6,24.47,24.59,193200.0
2009-07-10 15:30:00,24.59,24.66,24.56,24.6,252400.0,24.59,24.66,24.56,24.6,252400.0
2009-07-13 09:30:00,24.72,24.89,24.51,24.51,153600.0,24.72,24.89,24.51,24.51,153600.0
2009-07-13 10:00:00,24.5,24.6,24.31,24.6,171200.0,24.5,24.6,24.31,24.6,171200.0
2009-07-13 10:30:00,24.6,24.8,24.6,24.71,137600.0,24.6,24.8,24.6,24.71,137600.0
2009-07-13 11:00:00,24.72,24.75,24.66,24.69,187000.0,24.72,24.75,24.66,24.69,187000.0
2009-07-13 11:30:00,24.68,24.91,24.68,24.87,54200.0,24.68,24.91,24.68,24.87,54200.0
2009-07-13 12:00:00,24.88,24.98,24.88,24.98,35000.0,24.88,24.98,24.88,24.98,35000.0
2009-07-13 12:30:00,24.97,25.0,24.91,24.91,33800.0,24.97,25.0,24.91,24.91,33800.0
2009-07-13 13:00:00,24.91,25.0,24.91,24.98,135600.0,24.91,25.0,24.91,24.98,135600.0
2009-07-13 13:30:00,24.97,25.03,24.96,24.96,128600.0,24.97,25.03,24.96,24.96,128600.0
2009-07-13 14:00:00,24.97,25.05,24.96,25.0,348800.0,24.97,25.05,24.96,25.0,348800.0
2009-07-13 14:30:00,25.0,25.02,24.93,24.96,148400.0,25.0,25.02,24.93,24.96,148400.0
2009-07-13 15:00:00,24.95,24.99,24.92,24.93,123600.0,24.95,24.99,24.92,24.93,123600.0
2009-07-13 15:30:00,24.93,25.05,24.9,24.96,378400.0,24.93,25.05,24.9,24.96,378400.0
2009-07-14 09:30:00,24.96,25.16,24.66,24.81,137800.0,24.96,25.16,24.66,24.81,137800.0
2009-07-14 10:00:00,24.82,24.87,24.75,24.82,55600.0,24.82,24.87,24.75,24.82,55600.0
2009-07-14 10:30:00,24.85,24.87,24.79,24.84,33000.0,24.85,24.87,24.79,24.84,33000.0
2009-07-14 11:00:00,24.84,24.91,24.82,24.86,41200.0,24.84,24.91,24.82,24.86,41200.0
2009-07-14 11:30:00,24.86,24.92,24.82,24.92,21400.0,24.86,24.92,24.82,24.92,21400.0
2009-07-14 12:00:00,24.92,24.92,24.8,24.82,23400.0,24.92,24.92,24.8,24.82,23400.0
2009-07-14 12:30:00,24.82,24.87,24.82,24.82,23400.0,24.82,24.87,24.82,24.82,23400.0
2009-07-14 13:00:00,24.83,24.86,24.75,24.75,43400.0,24.83,24.86,24.75,24.75,43400.0
2009-07-14 13:30:00,24.75,24.75,24.67,24.74,85600.0,24.75,24.75,24.67,24.74,85600.0
2009-07-14 14:00:00,24.73,24.81,24.68,24.75,56800.0,24.73,24.81,24.68,24.75,56800.0
2009-07-14 14:30:00,24.74,24.87,24.74,24.79,85000.0,24.74,24.87,24.74,24.79,85000.0
2009-07-14 15:00:00,24.8,24.87,24.77,24.78,109400.0,24.8,24.87,24.77,24.78,109400.0
2009-07-14 15:30:00,24.79,24.85,24.75,24.83,123800.0,24.79,24.85,24.75,24.83,123800.0
2009-07-15 09:30:00,25.0,25.0,24.52,24.54,240600.0,25.0,25.0,24.52,24.54,240600.0
2009-07-15 10:00:00,24.54,24.59,24.45,24.58,191400.0,24.54,24.59,24.45,24.58,191400.0
2009-07-15 10:30:00,24.58,24.68,24.57,24.62,156800.0,24.58,24.68,24.57,24.62,156800.0
2009-07-15 11:00:00,24.63,24.65,24.59,24.61,78400.0,24.63,24.65,24.59,24.61,78400.0
2009-07-15 11:30:00,24.62,24.66,24.57,24.57,69400.0,24.62,24.66,24.57,24.57,69400.0
2009-07-15 12:00:00,24.58,24.61,24.56,24.6,46400.0,24.58,24.61,24.56,24.6,46400.0
2009-07-15 12:30:00,24.6,24.61,24.55,24.57,52600.0,24.6,24.61,24.55,24.57,52600.0
2009-07-15 13:00:00,24.57,24.57,24.53,24.56,57400.0,24.57,24.57,24.53,24.56,57400.0
2009-07-15 13:30:00,24.56,24.58,24.5,24.54,95400.0,24.56,24.58,24.5,24.54,95400.0
2009-07-15 14:00:00,24.53,24.55,24.46,24.49,88600.0,24.53,24.55,24.46,24.49,88600.0
2009-07-15 14:30:00,24.5,24.54,24.47,24.5,145200.0,24.5,24.54,24.47,24.5,145200.0
2009-07-15 15:00:00,24.5,24.55,24.48,24.49,109200.0,24.5,24.55,24.48,24.49,109200.0
2009-07-15 15:30:00,24.49,24.65,24.48,24.59,449200.0,24.49,24.65,24.48,24.59,449200.0
2009-07-16 09:30:00,24.58,24.71,24.3,24.38,387000.0,24.58,24.71,24.3,24.38,387000.0
2009-07-16 10:00:00,24.35,24.4,24.31,24.4,204600.0,24.35,24.4,24.31,24.4,204600.0
2009-07-16 10:30:00,24.4,24.4,24.36,24.39,126000.0,24.4,24.4,24.36,24.39,126000.0
2009-07-16 11:00:00,24.39,24.39,24.19,24.21,184200.0,24.39,24.39,24.19,24.21,184200.0
2009-07-16 11:30:00,24.21,24.22,23.91,23.98,285400.0,24.21,24.22,23.91,23.98,285400.0
2009-07-16 12:00:00,23.97,24.05,23.94,23.99,158400.0,23.97,24.05,23.94,23.99,158400.0
2009-07-16 12:30:00,24.0,24.07,23.97,24.06,129600.0,24.0,24.07,23.97,24.06,129600.0
2009-07-16 13:00:00,24.07,24.19,24.07,24.18,165600.0,24.07,24.19,24.07,24.18,165600.0
2009-07-16 13:30:00,24.17,24.31,24.07,24.31,147400.0,24.17,24.31,24.07,24.31,147400.0
2009-07-16 14:00:00,24.32,24.58,24.3,24.58,395400.0,24.32,24.58,24.3,24.58,395400.0
2009-07-16 14:30:00,24.57,24.92,24.56,24.85,296200.0,24.57,24.92,24.56,24.85,296200.0
2009-07-16 15:00:00,24.85,24.85,24.53,24.54,377600.0,24.85,24.85,24.53,24.54,377600.0
2009-07-16 15:30:00,24.54,24.66,24.49,24.55,490200.0,24.54,24.66,24.49,24.55,490200.0
2009-07-17 09:30:00,24.56,24.72,24.41,24.43,246800.0,24.56,24.72,24.41,24.43,246800.0
2009-07-17 10:00:00,24.42,24.5,24.33,24.37,78400.0,24.42,24.5,24.33,24.37,78400.0
2009-07-17 10:30:00,24.37,24.43,24.36,24.42,53400.0,24.37,24.43,24.36,24.42,53400.0
2009-07-17 11:00:00,24.43,24.49,24.39,24.42,57800.0,24.43,24.49,24.39,24.42,57800.0
2009-07-17 11:30:00,24.43,24.43,24.27,24.29,100000.0,24.43,24.43,24.27,24.29,100000.0
2009-07-17 12:00:00,24.29,24.33,24.28,24.29,80200.0,24.29,24.33,24.28,24.29,80200.0
2009-07-17 12:30:00,24.29,24.29,24.2,24.2,87800.0,24.29,24.29,24.2,24.2,87800.0
2009-07-17 13:00:00,24.2,24.23,24.15,24.16,82000.0,24.2,24.23,24.15,24.16,82000.0
2009-07-17 13:30:00,24.15,24.18,24.1,24.12,99000.0,24.15,24.18,24.1,24.12,99000.0
2009-07-17 14:00:00,24.13,24.14,24.05,24.07,158600.0,24.13,24.14,24.05,24.07,158600.0
2009-07-17 14:30:00,24.09,24.11,23.69,23.99,678000.0,24.09,24.11,23.69,23.99,678000.0
2009-07-17 15:00:00,23.99,24.0,23.93,23.98,191200.0,23.99,24.0,23.93,23.98,191200.0
2009-07-17 15:30:00,23.98,24.06,23.95,24.06,388600.0,23.98,24.06,23.95,24.06,388600.0
2009-07-20 09:30:00,24.21,24.29,23.75,23.86,110000.0,24.21,24.29,23.75,23.86,110000.0
2009-07-20 10:00:00,23.86,23.86,23.71,23.77,110600.0,23.86,23.86,23.71,23.77,110600.0
2009-07-20 10:30:00,23.77,23.77,23.65,23.66,189200.0,23.77,23.77,23.65,23.66,189200.0
2009-07-20 11:00:00,23.66,23.73,23.62,23.68,120800.0,23.66,23.73,23.62,23.68,120800.0
2009-07-20 11:30:00,23.68,23.73,23.64,23.71,173400.0,23.68,23.73,23.64,23.71,173400.0
2009-07-20 12:00:00,23.71,23.71,23.65,23.68,87000.0,23.71,23.71,23.65,23.68,87000.0
2009-07-20 12:30:00,23.68,23.71,23.66,23.68,79600.0,23.68,23.71,23.66,23.68,79600.0
2009-07-20 13:00:00,23.69,23.74,23.66,23.67,96400.0,23.69,23.74,23.66,23.67,96400.0
2009-07-20 13:30:00,23.67,23.76,23.66,23.73,102600.0,23.67,23.76,23.66,23.73,102600.0
2009-07-20 14:00:00,23.73,23.74,23.69,23.73,77400.0,23.73,23.74,23.69,23.73,77400.0
2009-07-20 14:30:00,23.74,23.84,23.74,23.83,86200.0,23.74,23.84,23.74,23.83,86200.0
2009-07-20 15:00:00,23.83,23.91,23.83,23.89,94600.0,23.83,23.91,23.83,23.89,94600.0
2009-07-20 15:30:00,23.89,23.97,23.86,23.91,217400.0,23.89,23.97,23.86,23.91,217400.0
2009-07-21 09:30:00,24.11,24.6,24.11,24.35,233200.0,24.11,24.6,24.11,24.35,233200.0
2009-07-21 10:00:00,24.34,24.38,24.17,24.22,119400.0,24.34,24.38,24.17,24.22,119400.0
2009-07-21 10:30:00,24.21,24.22,24.0,24.02,133000.0,24.21,24.22,24.0,24.02,133000.0
2009-07-21 11:00:00,24.03,24.14,24.01,24.06,86800.0,24.03,24.14,24.01,24.06,86800.0
2009-07-21 11:30:00,24.07,24.11,24.02,24.11,64200.0,24.07,24.11,24.02,24.11,64200.0
2009-07-21 12:00:00,24.11,24.22,24.1,24.2,87800.0,24.11,24.22,24.1,24.2,87800.0
2009-07-21 12:30:00,24.18,24.18,24.09,24.14,37400.0,24.18,24.18,24.09,24.14,37400.0
2009-07-21 13:00:00,24.15,24.18,24.07,24.11,76000.0,24.15,24.18,24.07,24.11,76000.0
2009-07-21 13:30:00,24.11,24.13,24.07,24.11,34400.0,24.11,24.13,24.07,24.11,34400.0
2009-07-21 14:00:00,24.12,24.22,24.09,24.11,45600.0,24.12,24.22,24.09,24.11,45600.0
2009-07-21 14:30:00,24.11,24.2,24.1,24.17,64600.0,24.11,24.2,24.1,24.17,64600.0
2009-07-21 15:00:00,24.18,24.22,24.15,24.2,45400.0,24.18,24.22,24.15,24.2,45400.0
2009-07-21 15:30:00,24.21,24.28,24.17,24.27,172400.0,24.21,24.28,24.17,24.27,172400.0
2009-07-22 09:30:00,24.25,24.35,24.14,24.25,97000.0,24.25,24.35,24.14,24.25,97000.0
2009-07-22 10:00:00,24.25,24.31,24.22,24.25,81200.0,24.25,24.31,24.22,24.25,81200.0
2009-07-22 10:30:00,24.25,24.3,24.24,24.29,64400.0,24.25,24.3,24.24,24.29,64400.0
2009-07-22 11:00:00,24.29,24.31,24.24,24.28,84600.0,24.29,24.31,24.24,24.28,84600.0
2009-07-22 11:30:00,24.27,24.3,24.24,24.27,117200.0,24.27,24.3,24.24,24.27,117200.0
2009-07-22 12:00:00,24.27,24.29,24.17,24.19,70000.0,24.27,24.29,24.17,24.19,70000.0
2009-07-22 12:30:00,24.2,24.2,24.12,24.13,79800.0,24.2,24.2,24.12,24.13,79800.0
2009-07-22 13:00:00,24.12,24.14,24.0,24.0,312800.0,24.12,24.14,24.0,24.0,312800.0
2009-07-22 13:30:00,24.0,24.07,23.92,24.07,395800.0,24.0,24.07,23.92,24.07,395800.0
2009-07-22 14:00:00,24.07,24.08,24.03,24.06,36200.0,24.07,24.08,24.03,24.06,36200.0
2009-07-22 14:30:00,24.05,24.1,24.04,24.08,54600.0,24.05,24.1,24.04,24.08,54600.0
2009-07-22 15:00:00,24.08,24.09,23.91,23.92,130200.0,24.08,24.09,23.91,23.92,130200.0
2009-07-22 15:30:00,23.92,23.93,23.83,23.87,304800.0,23.92,23.93,23.83,23.87,304800.0
2009-07-23 09:30:00,23.9,24.15,23.9,24.14,141400.0,23.9,24.15,23.9,24.14,141400.0
2009-07-23 10:00:00,24.15,24.34,24.09,24.33,148800.0,24.15,24.34,24.09,24.33,148800.0
2009-07-23 10:30:00,24.33,24.39,24.24,24.3,144200.0,24.33,24.39,24.24,24.3,144200.0
2009-07-23 11:00:00,24.29,24.5,24.28,24.36,506200.0,24.29,24.5,24.28,24.36,506200.0
2009-07-23 11:30:00,24.37,24.47,24.36,24.46,106400.0,24.37,24.47,24.36,24.46,106400.0
2009-07-23 12:00:00,24.46,24.49,24.43,24.49,78600.0,24.46,24.49,24.43,24.49,78600.0
2009-07-23 12:30:00,24.49,24.55,24.45,24.55,119400.0,24.49,24.55,24.45,24.55,119400.0
2009-07-23 13:00:00,24.55,24.56,24.49,24.52,86200.0,24.55,24.56,24.49,24.52,86200.0
2009-07-23 13:30:00,24.52,24.56,24.5,24.53,71000.0,24.52,24.56,24.5,24.53,71000.0
2009-07-23 14:00:00,24.53,24.57,24.5,24.56,129600.0,24.53,24.57,24.5,24.56,129600.0
2009-07-23 14:30:00,24.56,24.59,24.52,24.57,83600.0,24.56,24.59,24.52,24.57,83600.0
2009-07-23 15:00:00,24.57,24.61,24.54,24.56,139000.0,24.57,24.61,24.54,24.56,139000.0
2009-07-23 15:30:00,24.56,24.6,24.43,24.53,322800.0,24.56,24.6,24.43,24.53,322800.0
2009-07-24 09:30:00,24.48,24.74,24.41,24.71,110200.0,24.48,24.74,24.41,24.71,110200.0
2009-07-24 10:00:00,24.72,24.79,24.66,24.79,105600.0,24.72,24.79,24.66,24.79,105600.0
2009-07-24 10:30:00,24.81,24.83,24.68,24.72,62000.0,24.81,24.83,24.68,24.72,62000.0
2009-07-24 11:00:00,24.72,24.72,24.58,24.65,123200.0,24.72,24.72,24.58,24.65,123200.0
2009-07-24 11:30:00,24.65,24.71,24.61,24.7,103400.0,24.65,24.71,24.61,24.7,103400.0
2009-07-24 12:00:00,24.7,24.71,24.63,24.66,205400.0,24.7,24.71,24.63,24.66,205400.0
2009-07-24 12:30:00,24.66,24.74,24.66,24.74,91800.0,24.66,24.74,24.66,24.74,91800.0
2009-07-24 13:00:00,24.74,24.75,24.69,24.72,190600.0,24.74,24.75,24.69,24.72,190600.0
2009-07-24 13:30:00,24.72,24.73,24.71,24.73,148000.0,24.72,24.73,24.71,24.73,148000.0
2009-07-24 14:00:00,24.73,24.81,24.73,24.8,93200.0,24.73,24.81,24.73,24.8,93200.0
2009-07-24 14:30:00,24.8,24.86,24.78,24.85,133600.0,24.8,24.86,24.78,24.85,133600.0
2009-07-24 15:00:00,24.85,24.91,24.8,24.9,123400.0,24.85,24.91,24.8,24.9,123400.0
2009-07-24 15:30:00,24.9,24.93,24.82,24.91,433000.0,24.9,24.93,24.82,24.91,433000.0
2009-07-27 09:30:00,24.74,25.07,24.57,24.68,196000.0,24.74,25.07,24.57,24.68,196000.0
2009-07-27 10:00:00,24.68,24.86,24.64,24.78,123800.0,24.68,24.86,24.64,24.78,123800.0
2009-07-27 10:30:00,24.78,24.81,24.6,24.62,96800.0,24.78,24.81,24.6,24.62,96800.0
2009-07-27 11:00:00,24.63,24.64,24.54,24.57,39600.0,24.63,24.64,24.54,24.57,39600.0
2009-07-27 11:30:00,24.57,24.6,24.53,24.53,67000.0,24.57,24.6,24.53,24.53,67000.0
2009-07-27 12:00:00,24.54,24.58,24.48,24.52,61200.0,24.54,24.58,24.48,24.52,61200.0
2009-07-27 12:30:00,24.52,24.64,24.52,24.63,46400.0,24.52,24.64,24.52,24.63,46400.0
2009-07-27 13:00:00,24.64,24.66,24.6,24.6,20800.0,24.64,24.66,24.6,24.6,20800.0
2009-07-27 13:30:00,24.6,24.68,24.58,24.67,67400.0,24.6,24.68,24.58,24.67,67400.0
2009-07-27 14:00:00,24.67,24.67,24.6,24.6,39800.0,24.67,24.67,24.6,24.6,39800.0
2009-07-27 14:30:00,24.6,24.71,24.6,24.7,36400.0,24.6,24.71,24.6,24.7,36400.0
2009-07-27 15:00:00,24.71,24.73,24.61,24.68,48000.0,24.71,24.73,24.61,24.68,48000.0
2009-07-27 15:30:00,24.68,24.75,24.61,24.72,254000.0,24.68,24.75,24.61,24.72,254000.0
2009-07-28 09:30:00,24.66,25.0,24.66,25.0,190000.0,24.66,25.0,24.66,25.0,190000.0
2009-07-28 10:00:00,24.97,24.98,24.71,24.75,97000.0,24.97,24.98,24.71,24.75,97000.0
2009-07-28 10:30:00,24.75,24.92,24.75,24.92,76200.0,24.75,24.92,24.75,24.92,76200.0
2009-07-28 11:00:00,24.92,24.96,24.74,24.79,94200.0,24.92,24.96,24.74,24.79,94200.0
2009-07-28 11:30:00,24.79,24.79,24.67,24.73,57800.0,24.79,24.79,24.67,24.73,57800.0
2009-07-28 12:00:00,24.72,24.8,24.72,24.77,34000.0,24.72,24.8,24.72,24.77,34000.0
2009-07-28 12:30:00,24.77,24.85,24.76,24.85,46600.0,24.77,24.85,24.76,24.85,46600.0
2009-07-28 13:00:00,24.85,24.86,24.75,24.78,110200.0,24.85,24.86,24.75,24.78,110200.0
2009-07-28 13:30:00,24.78,24.78,24.59,24.62,206400.0,24.78,24.78,24.59,24.62,206400.0
2009-07-28 14:00:00,24.61,24.68,24.59,24.67,98200.0,24.61,24.68,24.59,24.67,98200.0
2009-07-28 14:30:00,24.68,24.75,24.67,24.68,206200.0,24.68,24.75,24.67,24.68,206200.0
2009-07-28 15:00:00,24.68,24.72,24.62,24.62,343200.0,24.68,24.72,24.62,24.62,343200.0
2009-07-28 15:30:00,24.62,24.66,24.37,24.64,906800.0,24.62,24.66,24.37,24.64,906800.0
2009-07-29 09:30:00,24.6,25.08,24.5,24.93,151400.0,24.6,25.08,24.5,24.93,151400.0
2009-07-29 10:00:00,24.93,25.24,24.89,25.23,137800.0,24.93,25.24,24.89,25.23,137800.0
2009-07-29 10:30:00,25.23,25.23,25.08,25.08,79200.0,25.23,25.23,25.08,25.08,79200.0
2009-07-29 11:00:00,25.07,25.13,24.99,25.07,71000.0,25.07,25.13,24.99,25.07,71000.0
2009-07-29 11:30:00,25.07,25.09,24.99,25.07,43000.0,25.07,25.09,24.99,25.07,43000.0
2009-07-29 12:00:00,25.07,25.12,25.02,25.07,49200.0,25.07,25.12,25.02,25.07,49200.0
2009-07-29 12:30:00,25.07,25.15,25.05,25.12,40400.0,25.07,25.15,25.05,25.12,40400.0
2009-07-29 13:00:00,25.12,25.12,25.0,25.02,40400.0,25.12,25.12,25.0,25.02,40400.0
2009-07-29 13:30:00,25.02,25.08,24.98,25.06,41800.0,25.02,25.08,24.98,25.06,41800.0
2009-07-29 14:00:00,25.06,25.07,24.93,25.05,96400.0,25.06,25.07,24.93,25.05,96400.0
2009-07-29 14:30:00,25.05,25.06,24.89,24.92,47200.0,25.05,25.06,24.89,24.92,47200.0
2009-07-29 15:00:00,24.92,24.98,24.9,24.95,74400.0,24.92,24.98,24.9,24.95,74400.0
2009-07-29 15:30:00,24.95,25.04,24.89,25.01,316200.0,24.95,25.04,24.89,25.01,316200.0
2009-07-30 09:30:00,25.25,25.25,24.74,24.92,148200.0,25.25,25.25,24.74,24.92,148200.0
2009-07-30 10:00:00,24.94,25.12,24.89,25.0,68600.0,24.94,25.12,24.89,25.0,68600.0
2009-07-30 10:30:00,24.99,25.06,24.91,24.96,204000.0,24.99,25.06,24.91,24.96,204000.0
2009-07-30 11:00:00,24.95,25.0,24.83,24.83,64800.0,24.95,25.0,24.83,24.83,64800.0
2009-07-30 11:30:00,24.83,24.85,24.72,24.75,102600.0,24.83,24.85,24.72,24.75,102600.0
2009-07-30 12:00:00,24.75,24.78,24.68,24.74,135200.0,24.75,24.78,24.68,24.74,135200.0
2009-07-30 12:30:00,24.74,24.9,24.73,24.8,93200.0,24.74,24.9,24.73,24.8,93200.0
2009-07-30 13:00:00,24.81,24.93,24.8,24.89,146200.0,24.81,24.93,24.8,24.89,146200.0
2009-07-30 13:30:00,24.89,25.02,24.88,24.95,162600.0,24.89,25.02,24.88,24.95,162600.0
2009-07-30 14:00:00,24.93,25.02,24.91,25.0,92000.0,24.93,25.02,24.91,25.0,92000.0
2009-07-30 14:30:00,25.0,25.14,24.96,25.12,150400.0,25.0,25.14,24.96,25.12,150400.0
2009-07-30 15:00:00,25.12,25.16,25.11,25.15,139000.0,25.12,25.16,25.11,25.15,139000.0
2009-07-30 15:30:00,25.15,25.15,24.86,24.97,310200.0,25.15,25.15,24.86,24.97,310200.0
2009-07-31 09:30:00,24.96,25.29,24.81,25.26,135000.0,24.96,25.29,24.81,25.26,135000.0
2009-07-31 10:00:00,25.25,25.25,24.87,24.87,95600.0,25.25,25.25,24.87,24.87,95600.0
2009-07-31 10:30:00,24.85,24.89,24.78,24.78,72200.0,24.85,24.89,24.78,24.78,72200.0
2009-07-31 11:00:00,24.78,24.96,24.77,24.93,96800.0,24.78,24.96,24.77,24.93,96800.0
2009-07-31 11:30:00,24.92,24.92,24.84,24.86,48800.0,24.92,24.92,24.84,24.86,48800.0
2009-07-31 12:00:00,24.86,24.86,24.71,24.83,60200.0,24.86,24.86,24.71,24.83,60200.0
2009-07-31 12:30:00,24.82,24.83,24.73,24.73,73000.0,24.82,24.83,24.73,24.73,73000.0
2009-07-31 13:00:00,24.73,24.74,24.66,24.73,64200.0,24.73,24.74,24.66,24.73,64200.0
2009-07-31 13:30:00,24.75,24.83,24.74,24.82,50000.0,24.75,24.83,24.74,24.82,50000.0
2009-07-31 14:00:00,24.82,24.95,24.81,24.93,65200.0,24.82,24.95,24.81,24.93,65200.0
2009-07-31 14:30:00,24.93,24.93,24.81,24.88,92600.0,24.93,24.93,24.81,24.88,92600.0
2009-07-31 15:00:00,24.88,25.05,24.86,25.03,155400.0,24.88,25.05,24.86,25.03,155400.0
2009-07-31 15:30:00,25.02,25.04,24.81,24.86,285400.0,25.02,25.04,24.81,24.86,285400.0
2009-08-03 09:30:00,25.03,25.03,24.7,24.88,255800.0,25.03,25.03,24.7,24.88,255800.0
2009-08-03 10:00:00,24.87,25.34,24.87,25.12,256400.0,24.87,25.34,24.87,25.12,256400.0
2009-08-03 10:30:00,25.13,25.28,25.12,25.21,137600.0,25.13,25.28,25.12,25.21,137600.0
2009-08-03 11:00:00,25.21,25.36,25.21,25.36,188200.0,25.21,25.36,25.21,25.36,188200.0
2009-08-03 11:30:00,25.35,25.46,25.32,25.46,128800.0,25.35,25.46,25.32,25.46,128800.0
2009-08-03 12:00:00,25.46,25.46,25.23,25.25,268000.0,25.46,25.46,25.23,25.25,268000.0
2009-08-03 12:30:00,25.25,25.25,25.15,25.24,237600.0,25.25,25.25,25.15,25.24,237600.0
2009-08-03 13:00:00,25.25,25.3,25.15,25.22,126600.0,25.25,25.3,25.15,25.22,126600.0
2009-08-03 13:30:00,25.22,25.32,25.2,25.31,138200.0,25.22,25.32,25.2,25.31,138200.0
2009-08-03 14:00:00,25.32,25.38,25.3,25.35,129800.0,25.32,25.38,25.3,25.35,129800.0
2009-08-03 14:30:00,25.36,25.41,25.29,25.37,140000.0,25.36,25.41,25.29,25.37,140000.0
2009-08-03 15:00:00,25.38,25.39,25.29,25.3,178400.0,25.38,25.39,25.29,25.3,178400.0
2009-08-03 15:30:00,25.29,25.35,25.25,25.32,296200.0,25.29,25.35,25.25,25.32,296200.0
2009-08-04 09:30:00,25.55,25.64,25.17,25.35,285800.0,25.55,25.64,25.17,25.35,285800.0
2009-08-04 10:00:00,25.35,25.47,25.31,25.4,175600.0,25.35,25.47,25.31,25.4,175600.0
2009-08-04 10:30:00,25.4,25.5,25.31,25.49,292600.0,25.4,25.5,25.31,25.49,292600.0
2009-08-04 11:00:00,25.49,25.52,25.27,25.3,101600.0,25.49,25.52,25.27,25.3,101600.0
2009-08-04 11:30:00,25.29,25.42,25.29,25.32,48600.0,25.29,25.42,25.29,25.32,48600.0
2009-08-04 12:00:00,25.33,25.33,25.18,25.18,64600.0,25.33,25.33,25.18,25.18,64600.0
2009-08-04 12:30:00,25.18,25.22,25.17,25.2,34800.0,25.18,25.22,25.17,25.2,34800.0
2009-08-04 13:00:00,25.2,25.2,25.11,25.14,56400.0,25.2,25.2,25.11,25.14,56400.0
2009-08-04 13:30:00,25.14,25.22,25.06,25.19,303800.0,25.14,25.22,25.06,25.19,303800.0
2009-08-04 14:00:00,25.18,25.5,25.18,25.31,160200.0,25.18,25.5,25.18,25.31,160200.0
2009-08-04 14:30:00,25.31,25.36,25.26,25.36,190800.0,25.31,25.36,25.26,25.36,190800.0
2009-08-04 15:00:00,25.35,25.47,25.35,25.41,303000.0,25.35,25.47,25.35,25.41,303000.0
2009-08-04 15:30:00,25.4,25.53,25.4,25.5,341000.0,25.4,25.53,25.4,25.5,341000.0
2009-08-05 09:30:00,26.13,26.31,25.44,26.05,588600.0,26.13,26.31,25.44,26.05,588600.0
2009-08-05 10:00:00,26.04,26.11,25.91,26.0,866200.0,26.04,26.11,25.91,26.0,866200.0
2009-08-05 10:30:00,26.0,26.01,25.88,26.0,449400.0,26.0,26.01,25.88,26.0,449400.0
2009-08-05 11:00:00,26.0,26.0,25.91,25.95,129200.0,26.0,26.0,25.91,25.95,129200.0
2009-08-05 11:30:00,25.95,25.95,25.75,25.89,126600.0,25.95,25.95,25.75,25.89,126600.0
2009-08-05 12:00:00,25.88,25.93,25.8,25.81,76000.0,25.88,25.93,25.8,25.81,76000.0
2009-08-05 12:30:00,25.82,25.82,25.65,25.66,142400.0,25.82,25.82,25.65,25.66,142400.0
2009-08-05 13:00:00,25.66,25.71,25.59,25.66,132400.0,25.66,25.71,25.59,25.66,132400.0
2009-08-05 13:30:00,25.67,25.79,25.66,25.71,75800.0,25.67,25.79,25.66,25.71,75800.0
2009-08-05 14:00:00,25.72,25.72,25.63,25.63,167200.0,25.72,25.72,25.63,25.63,167200.0
2009-08-05 14:30:00,25.63,25.65,25.57,25.58,153200.0,25.63,25.65,25.57,25.58,153200.0
2009-08-05 15:00:00,25.58,25.66,25.54,25.65,218400.0,25.58,25.66,25.54,25.65,218400.0
2009-08-05 15:30:00,25.63,25.68,25.56,25.64,687800.0,25.63,25.68,25.56,25.64,687800.0
2009-08-06 09:30:00,25.68,25.78,25.21,25.3,178000.0,25.68,25.78,25.21,25.3,178000.0
2009-08-06 10:00:00,25.29,25.49,25.24,25.25,129400.0,25.29,25.49,25.24,25.25,129400.0
2009-08-06 10:30:00,25.25,25.33,25.22,25.31,81600.0,25.25,25.33,25.22,25.31,81600.0
2009-08-06 11:00:00,25.3,25.33,25.18,25.28,150600.0,25.3,25.33,25.18,25.28,150600.0
2009-08-06 11:30:00,25.3,25.3,25.16,25.22,122400.0,25.3,25.3,25.16,25.22,122400.0
2009-08-06 12:00:00,25.23,25.25,25.18,25.18,79000.0,25.23,25.25,25.18,25.18,79000.0
2009-08-06 12:30:00,25.18,25.18,24.98,25.09,157600.0,25.18,25.18,24.98,25.09,157600.0
2009-08-06 13:00:00,25.09,25.18,25.07,25.18,43400.0,25.09,25.18,25.07,25.18,43400.0
2009-08-06 13:30:00,25.18,25.23,25.14,25.18,59000.0,25.18,25.23,25.14,25.18,59000.0
2009-08-06 14:00:00,25.18,25.21,25.13,25.21,61000.0,25.18,25.21,25.13,25.21,61000.0
2009-08-06 14:30:00,25.2,25.2,25.11,25.14,73400.0,25.2,25.2,25.11,25.14,73400.0
2009-08-06 15:00:00,25.14,25.16,25.09,25.16,120000.0,25.14,25.16,25.09,25.16,120000.0
2009-08-06 15:30:00,25.17,25.34,25.14,25.28,312400.0,25.17,25.34,25.14,25.28,312400.0
2009-08-07 09:30:00,25.31,25.74,25.31,25.6,125400.0,25.31,25.74,25.31,25.6,125400.0
2009-08-07 10:00:00,25.57,25.8,25.51,25.78,192400.0,25.57,25.8,25.51,25.78,192400.0
2009-08-07 10:30:00,25.77,25.87,25.72,25.86,114200.0,25.77,25.87,25.72,25.86,114200.0
2009-08-07 11:00:00,25.88,25.97,25.86,25.97,114800.0,25.88,25.97,25.86,25.97,114800.0
2009-08-07 11:30:00,25.97,25.97,25.86,25.95,70600.0,25.97,25.97,25.86,25.95,70600.0
2009-08-07 12:00:00,25.94,26.0,25.93,25.94,108000.0,25.94,26.0,25.93,25.94,108000.0
2009-08-07 12:30:00,25.93,25.97,25.93,25.94,23200.0,25.93,25.97,25.93,25.94,23200.0
2009-08-07 13:00:00,25.94,25.98,25.91,25.98,45000.0,25.94,25.98,25.91,25.98,45000.0
2009-08-07 13:30:00,25.98,26.0,25.95,25.99,38200.0,25.98,26.0,25.95,25.99,38200.0
2009-08-07 14:00:00,25.99,26.0,25.93,25.96,127000.0,25.99,26.0,25.93,25.96,127000.0
2009-08-07 14:30:00,25.95,26.01,25.94,25.94,151000.0,25.95,26.01,25.94,25.94,151000.0
2009-08-07 15:00:00,25.94,26.0,25.94,25.99,237800.0,25.94,26.0,25.94,25.99,237800.0
2009-08-07 15:30:00,25.98,26.0,25.92,25.96,248400.0,25.98,26.0,25.92,25.96,248400.0
2009-08-10 09:30:00,25.9,26.11,25.72,26.04,149600.0,25.9,26.11,25.72,26.04,149600.0
2009-08-10 10:00:00,26.04,26.15,25.96,26.12,108400.0,26.04,26.15,25.96,26.12,108400.0
2009-08-10 10:30:00,26.12,26.29,26.12,26.27,167600.0,26.12,26.29,26.12,26.27,167600.0
2009-08-10 11:00:00,26.28,26.28,26.15,26.21,160600.0,26.28,26.28,26.15,26.21,160600.0
2009-08-10 11:30:00,26.21,26.23,26.14,26.15,100800.0,26.21,26.23,26.14,26.15,100800.0
2009-08-10 12:00:00,26.15,26.15,26.03,26.06,117600.0,26.15,26.15,26.03,26.06,117600.0
2009-08-10 12:30:00,26.06,26.15,26.03,26.11,101000.0,26.06,26.15,26.03,26.11,101000.0
2009-08-10 13:00:00,26.13,26.21,26.11,26.18,109000.0,26.13,26.21,26.11,26.18,109000.0
2009-08-10 13:30:00,26.18,26.22,26.15,26.22,79000.0,26.18,26.22,26.15,26.22,79000.0
2009-08-10 14:00:00,26.22,26.25,26.17,26.21,82400.0,26.22,26.25,26.17,26.21,82400.0
2009-08-10 14:30:00,26.21,26.3,26.18,26.3,163200.0,26.21,26.3,26.18,26.3,163200.0
2009-08-10 15:00:00,26.31,26.42,26.31,26.42,117600.0,26.31,26.42,26.31,26.42,117600.0
2009-08-10 15:30:00,26.4,26.43,26.34,26.43,264200.0,26.4,26.43,26.34,26.43,264200.0
2009-08-11 09:30:00,26.25,26.59,26.22,26.39,192000.0,26.25,26.59,26.22,26.39,192000.0
2009-08-11 10:00:00,26.4,26.4,26.15,26.24,98000.0,26.4,26.4,26.15,26.24,98000.0
2009-08-11 10:30:00,26.25,26.36,26.23,26.28,49400.0,26.25,26.36,26.23,26.28,49400.0
2009-08-11 11:00:00,26.27,26.33,26.25,26.29,36000.0,26.27,26.33,26.25,26.29,36000.0
2009-08-11 11:30:00,26.31,26.36,26.24,26.36,31200.0,26.31,26.36,26.24,26.36,31200.0
2009-08-11 12:00:00,26.36,26.39,26.31,26.31,37800.0,26.36,26.39,26.31,26.31,37800.0
2009-08-11 12:30:00,26.31,26.33,26.27,26.31,30400.0,26.31,26.33,26.27,26.31,30400.0
2009-08-11 13:00:00,26.32,26.35,26.25,26.26,37000.0,26.32,26.35,26.25,26.26,37000.0
2009-08-11 13:30:00,26.25,26.31,26.24,26.3,33600.0,26.25,26.31,26.24,26.3,33600.0
2009-08-11 14:00:00,26.31,26.34,26.27,26.31,41000.0,26.31,26.34,26.27,26.31,41000.0
2009-08-11 14:30:00,26.31,26.33,26.25,26.29,40000.0,26.31,26.33,26.25,26.29,40000.0
2009-08-11 15:00:00,26.3,26.31,26.25,26.28,68400.0,26.3,26.31,26.25,26.28,68400.0
2009-08-11 15:30:00,26.3,26.33,26.17,26.2,182800.0,26.3,26.33,26.17,26.2,182800.0
2009-08-12 09:30:00,25.97,26.18,25.75,25.98,96000.0,25.97,26.18,25.75,25.98,96000.0
2009-08-12 10:00:00,25.99,26.08,25.91,25.97,175200.0,25.99,26.08,25.91,25.97,175200.0
2009-08-12 10:30:00,25.96,26.02,25.86,25.88,95600.0,25.96,26.02,25.86,25.88,95600.0
2009-08-12 11:00:00,25.89,25.93,25.84,25.93,48800.0,25.89,25.93,25.84,25.93,48800.0
2009-08-12 11:30:00,25.93,25.99,25.91,25.95,62600.0,25.93,25.99,25.91,25.95,62600.0
2009-08-12 12:00:00,25.95,26.0,25.92,26.0,28400.0,25.95,26.0,25.92,26.0,28400.0
2009-08-12 12:30:00,26.0,26.0,25.92,25.99,34000.0,26.0,26.0,25.92,25.99,34000.0
2009-08-12 13:00:00,25.99,26.03,25.93,25.97,49200.0,25.99,26.03,25.93,25.97,49200.0
2009-08-12 13:30:00,25.97,25.97,25.91,25.93,35000.0,25.97,25.97,25.91,25.93,35000.0
2009-08-12 14:00:00,25.95,26.01,25.93,25.94,50800.0,25.95,26.01,25.93,25.94,50800.0
2009-08-12 14:30:00,25.93,26.1,25.91,26.1,75800.0,25.93,26.1,25.91,26.1,75800.0
2009-08-12 15:00:00,26.11,26.11,26.06,26.11,76000.0,26.11,26.11,26.06,26.11,76000.0
2009-08-12 15:30:00,26.11,26.2,26.06,26.09,176600.0,26.11,26.2,26.06,26.09,176600.0
2009-08-13 09:30:00,25.98,26.08,25.73,25.75,59000.0,25.98,26.08,25.73,25.75,59000.0
2009-08-13 10:00:00,25.77,25.94,25.72,25.75,141000.0,25.77,25.94,25.72,25.75,141000.0
2009-08-13 10:30:00,25.77,25.79,25.74,25.75,119400.0,25.77,25.79,25.74,25.75,119400.0
2009-08-13 11:00:00,25.75,25.77,25.68,25.68,133600.0,25.75,25.77,25.68,25.68,133600.0
2009-08-13 11:30:00,25.69,25.78,25.68,25.68,70800.0,25.69,25.78,25.68,25.68,70800.0
2009-08-13 12:00:00,25.71,25.77,25.7,25.77,26800.0,25.71,25.77,25.7,25.77,26800.0
2009-08-13 12:30:00,25.77,25.83,25.75,25.8,81400.0,25.77,25.83,25.75,25.8,81400.0
2009-08-13 13:00:00,25.8,25.9,25.79,25.8,49400.0,25.8,25.9,25.79,25.8,49400.0
2009-08-13 13:30:00,25.81,25.82,25.73,25.75,52600.0,25.81,25.82,25.73,25.75,52600.0
2009-08-13 14:00:00,25.76,25.79,25.73,25.77,32400.0,25.76,25.79,25.73,25.77,32400.0
2009-08-13 14:30:00,25.77,25.82,25.77,25.78,44800.0,25.77,25.82,25.77,25.78,44800.0
2009-08-13 15:00:00,25.77,25.86,25.77,25.85,50600.0,25.77,25.86,25.77,25.85,50600.0
2009-08-13 15:30:00,25.84,25.93,25.8,25.89,136400.0,25.84,25.93,25.8,25.89,136400.0
2009-08-14 09:30:00,25.95,26.1,25.76,25.79,69800.0,25.95,26.1,25.76,25.79,69800.0
2009-08-14 10:00:00,25.79,25.79,25.6,25.66,75600.0,25.79,25.79,25.6,25.66,75600.0
2009-08-14 10:30:00,25.68,25.72,25.51,25.55,75600.0,25.68,25.72,25.51,25.55,75600.0
2009-08-14 11:00:00,25.56,25.62,25.54,25.55,36000.0,25.56,25.62,25.54,25.55,36000.0
2009-08-14 11:30:00,25.55,25.63,25.5,25.63,35200.0,25.55,25.63,25.5,25.63,35200.0
2009-08-14 12:00:00,25.61,25.63,25.5,25.51,33600.0,25.61,25.63,25.5,25.51,33600.0
2009-08-14 12:30:00,25.52,25.55,25.5,25.55,78400.0,25.52,25.55,25.5,25.55,78400.0
2009-08-14 13:00:00,25.54,25.55,25.45,25.45,40800.0,25.54,25.55,25.45,25.45,40800.0
2009-08-14 13:30:00,25.45,25.47,25.41,25.47,33000.0,25.45,25.47,25.41,25.47,33000.0
2009-08-14 14:00:00,25.47,25.49,25.41,25.43,45600.0,25.47,25.49,25.41,25.43,45600.0
2009-08-14 14:30:00,25.43,25.52,25.4,25.52,59200.0,25.43,25.52,25.4,25.52,59200.0
2009-08-14 15:00:00,25.52,25.55,25.49,25.5,47800.0,25.52,25.55,25.49,25.5,47800.0
2009-08-14 15:30:00,25.5,25.69,25.5,25.68,195600.0,25.5,25.69,25.5,25.68,195600.0
2009-08-17 09:30:00,25.56,26.02,25.5,25.89,115400.0,25.56,26.02,25.5,25.89,115400.0
2009-08-17 10:00:00,25.89,26.06,25.86,26.0,92400.0,25.89,26.06,25.86,26.0,92400.0
2009-08-17 10:30:00,26.0,26.1,25.81,25.88,153800.0,26.0,26.1,25.81,25.88,153800.0
2009-08-17 11:00:00,25.89,25.97,25.89,25.97,46000.0,25.89,25.97,25.89,25.97,46000.0
2009-08-17 11:30:00,25.95,25.98,25.85,25.85,68200.0,25.95,25.98,25.85,25.85,68200.0
2009-08-17 12:00:00,25.85,25.87,25.8,25.85,49400.0,25.85,25.87,25.8,25.85,49400.0
2009-08-17 12:30:00,25.85,25.89,25.83,25.88,35200.0,25.85,25.89,25.83,25.88,35200.0
2009-08-17 13:00:00,25.88,25.88,25.81,25.86,31000.0,25.88,25.88,25.81,25.86,31000.0
2009-08-17 13:30:00,25.85,25.91,25.82,25.9,103400.0,25.85,25.91,25.82,25.9,103400.0
2009-08-17 14:00:00,25.9,25.9,25.77,25.82,39600.0,25.9,25.9,25.77,25.82,39600.0
2009-08-17 14:30:00,25.84,25.86,25.79,25.85,33000.0,25.84,25.86,25.79,25.85,33000.0
2009-08-17 15:00:00,25.84,25.88,25.83,25.86,45400.0,25.84,25.88,25.83,25.86,45400.0
2009-08-17 15:30:00,25.87,25.9,25.79,25.88,167400.0,25.87,25.9,25.79,25.88,167400.0
2009-08-18 09:30:00,25.86,25.86,25.39,25.54,68000.0,25.86,25.86,25.39,25.54,68000.0
2009-08-18 10:00:00,25.56,25.72,25.53,25.62,38400.0,25.56,25.72,25.53,25.62,38400.0
2009-08-18 10:30:00,25.62,25.68,25.61,25.61,24000.0,25.62,25.68,25.61,25.61,24000.0
2009-08-18 11:00:00,25.61,25.65,25.58,25.65,33400.0,25.61,25.65,25.58,25.65,33400.0
2009-08-18 11:30:00,25.64,25.72,25.61,25.64,31800.0,25.64,25.72,25.61,25.64,31800.0
2009-08-18 12:00:00,25.65,25.7,25.65,25.66,31200.0,25.65,25.7,25.65,25.66,31200.0
2009-08-18 12:30:00,25.66,25.67,25.63,25.64,15200.0,25.66,25.67,25.63,25.64,15200.0
2009-08-18 13:00:00,25.64,25.65,25.55,25.55,73800.0,25.64,25.65,25.55,25.55,73800.0
2009-08-18 13:30:00,25.54,25.56,25.53,25.55,30000.0,25.54,25.56,25.53,25.55,30000.0
2009-08-18 14:00:00,25.56,25.59,25.55,25.56,26000.0,25.56,25.59,25.55,25.56,26000.0
2009-08-18 14:30:00,25.57,25.57,25.53,25.55,29200.0,25.57,25.57,25.53,25.55,29200.0
2009-08-18 15:00:00,25.55,25.58,25.5,25.5,46400.0,25.55,25.58,25.5,25.5,46400.0
2009-08-18 15:30:00,25.5,25.6,25.49,25.54,126600.0,25.5,25.6,25.49,25.54,126600.0
2009-08-19 09:30:00,25.92,26.13,25.77,25.91,118200.0,25.92,26.13,25.77,25.91,118200.0
2009-08-19 10:00:00,25.93,25.95,25.82,25.84,81000.0,25.93,25.95,25.82,25.84,81000.0
2009-08-19 10:30:00,25.83,25.93,25.83,25.84,66600.0,25.83,25.93,25.83,25.84,66600.0
2009-08-19 11:00:00,25.84,25.9,25.84,25.86,41200.0,25.84,25.9,25.84,25.86,41200.0
2009-08-19 11:30:00,25.86,25.99,25.85,25.99,43000.0,25.86,25.99,25.85,25.99,43000.0
2009-08-19 12:00:00,25.99,26.02,25.98,26.0,61800.0,25.99,26.02,25.98,26.0,61800.0
2009-08-19 12:30:00,26.0,26.0,25.97,26.0,41400.0,26.0,26.0,25.97,26.0,41400.0
2009-08-19 13:00:00,25.99,26.0,25.93,25.97,68200.0,25.99,26.0,25.93,25.97,68200.0
2009-08-19 13:30:00,25.97,26.0,25.97,25.98,44800.0,25.97,26.0,25.97,25.98,44800.0
2009-08-19 14:00:00,25.99,26.02,25.98,26.0,61000.0,25.99,26.02,25.98,26.0,61000.0
2009-08-19 14:30:00,26.01,26.04,26.0,26.02,37000.0,26.01,26.04,26.0,26.02,37000.0
2009-08-19 15:00:00,26.03,26.03,25.9,26.0,140800.0,26.03,26.03,25.9,26.0,140800.0
2009-08-19 15:30:00,26.0,26.02,25.96,26.0,128600.0,26.0,26.02,25.96,26.0,128600.0
2009-08-20 09:30:00,26.03,26.1,25.75,25.77,78600.0,26.03,26.1,25.75,25.77,78600.0
2009-08-20 10:00:00,25.76,25.8,25.71,25.78,87800.0,25.76,25.8,25.71,25.78,87800.0
2009-08-20 10:30:00,25.79,25.87,25.77,25.78,139200.0,25.79,25.87,25.77,25.78,139200.0
2009-08-20 11:00:00,25.79,25.85,25.78,25.84,53600.0,25.79,25.85,25.78,25.84,53600.0
2009-08-20 11:30:00,25.85,25.85,25.83,25.85,59800.0,25.85,25.85,25.83,25.85,59800.0
2009-08-20 12:00:00,25.84,25.86,25.84,25.85,43200.0,25.84,25.86,25.84,25.85,43200.0
2009-08-20 12:30:00,25.85,25.88,25.85,25.86,42800.0,25.85,25.88,25.85,25.86,42800.0
2009-08-20 13:00:00,25.88,25.93,25.87,25.93,35000.0,25.88,25.93,25.87,25.93,35000.0
2009-08-20 13:30:00,25.93,25.93,25.86,25.86,93800.0,25.93,25.93,25.86,25.86,93800.0
2009-08-20 14:00:00,25.86,25.87,25.81,25.81,69200.0,25.86,25.87,25.81,25.81,69200.0
2009-08-20 14:30:00,25.81,25.83,25.77,25.81,56200.0,25.81,25.83,25.77,25.81,56200.0
2009-08-20 15:00:00,25.81,25.86,25.79,25.84,75600.0,25.81,25.86,25.79,25.84,75600.0
2009-08-20 15:30:00,25.84,25.89,25.82,25.89,139200.0,25.84,25.89,25.82,25.89,139200.0
2009-08-21 09:30:00,26.1,26.1,25.79,25.86,231600.0,26.1,26.1,25.79,25.86,231600.0
2009-08-21 10:00:00,25.9,26.06,25.89,26.02,84000.0,25.9,26.06,25.89,26.02,84000.0
2009-08-21 10:30:00,26.04,26.17,26.01,26.14,63000.0,26.04,26.17,26.01,26.14,63000.0
2009-08-21 11:00:00,26.14,26.16,26.09,26.14,53600.0,26.14,26.16,26.09,26.14,53600.0
2009-08-21 11:30:00,26.14,26.18,26.13,26.15,29200.0,26.14,26.18,26.13,26.15,29200.0
2009-08-21 12:00:00,26.14,26.16,26.13,26.15,28600.0,26.14,26.16,26.13,26.15,28600.0
2009-08-21 12:30:00,26.15,26.23,26.15,26.18,23400.0,26.15,26.23,26.15,26.18,23400.0
2009-08-21 13:00:00,26.18,26.18,26.14,26.17,28600.0,26.18,26.18,26.14,26.17,28600.0
2009-08-21 13:30:00,26.16,26.16,26.07,26.09,36000.0,26.16,26.16,26.07,26.09,36000.0
2009-08-21 14:00:00,26.09,26.14,26.07,26.14,26400.0,26.09,26.14,26.07,26.14,26400.0
2009-08-21 14:30:00,26.14,26.16,26.11,26.11,41800.0,26.14,26.16,26.11,26.11,41800.0
2009-08-21 15:00:00,26.11,26.24,26.09,26.23,97400.0,26.11,26.24,26.09,26.23,97400.0
2009-08-21 15:30:00,26.23,26.24,26.19,26.21,137800.0,26.23,26.24,26.19,26.21,137800.0
2009-08-24 09:30:00,26.29,26.29,26.07,26.11,56600.0,26.29,26.29,26.07,26.11,56600.0
2009-08-24 10:00:00,26.11,26.2,26.07,26.13,33200.0,26.11,26.2,26.07,26.13,33200.0
2009-08-24 10:30:00,26.13,26.17,26.1,26.13,36600.0,26.13,26.17,26.1,26.13,36600.0
2009-08-24 11:00:00,26.13,26.13,26.02,26.05,54200.0,26.13,26.13,26.02,26.05,54200.0
2009-08-24 11:30:00,26.05,26.08,26.02,26.04,26200.0,26.05,26.08,26.02,26.04,26200.0
2009-08-24 12:00:00,26.03,26.05,26.01,26.03,34000.0,26.03,26.05,26.01,26.03,34000.0
2009-08-24 12:30:00,26.03,26.03,25.97,26.0,36000.0,26.03,26.03,25.97,26.0,36000.0
2009-08-24 13:00:00,26.0,26.02,25.88,25.9,74400.0,26.0,26.02,25.88,25.9,74400.0
2009-08-24 13:30:00,25.9,25.96,25.88,25.96,80000.0,25.9,25.96,25.88,25.96,80000.0
2009-08-24 14:00:00,25.95,25.97,25.93,25.94,72600.0,25.95,25.97,25.93,25.94,72600.0
2009-08-24 14:30:00,25.93,26.0,25.92,25.95,44800.0,25.93,26.0,25.92,25.95,44800.0
2009-08-24 15:00:00,25.96,26.0,25.93,25.99,60200.0,25.96,26.0,25.93,25.99,60200.0
2009-08-24 15:30:00,25.99,26.06,25.99,26.02,241400.0,25.99,26.06,25.99,26.02,241400.0
2009-08-25 09:30:00,26.03,26.07,25.85,25.91,65000.0,26.03,26.07,25.85,25.91,65000.0
2009-08-25 10:00:00,25.91,26.12,25.78,25.85,126400.0,25.91,26.12,25.78,25.85,126400.0
2009-08-25 10:30:00,25.86,26.02,25.85,26.0,34600.0,25.86,26.02,25.85,26.0,34600.0
2009-08-25 11:00:00,26.0,26.02,25.9,25.9,42000.0,26.0,26.02,25.9,25.9,42000.0
2009-08-25 11:30:00,25.9,25.99,25.85,25.9,85000.0,25.9,25.99,25.85,25.9,85000.0
2009-08-25 12:00:00,25.9,25.99,25.9,25.98,33800.0,25.9,25.99,25.9,25.98,33800.0
2009-08-25 12:30:00,25.98,25.99,25.96,25.98,51200.0,25.98,25.99,25.96,25.98,51200.0
2009-08-25 13:00:00,25.99,25.99,25.9,25.93,22400.0,25.99,25.99,25.9,25.93,22400.0
2009-08-25 13:30:00,25.93,25.96,25.93,25.95,25800.0,25.93,25.96,25.93,25.95,25800.0
2009-08-25 14:00:00,25.94,25.96,25.91,25.93,42600.0,25.94,25.96,25.91,25.93,42600.0
2009-08-25 14:30:00,25.93,25.99,25.93,25.98,55200.0,25.93,25.99,25.93,25.98,55200.0
2009-08-25 15:00:00,25.99,26.12,25.99,26.11,88800.0,25.99,26.12,25.99,26.11,88800.0
2009-08-25 15:30:00,26.11,26.11,25.97,25.99,151400.0,26.11,26.11,25.97,25.99,151400.0
2009-08-26 09:30:00,26.03,26.11,25.89,26.11,94800.0,26.03,26.11,25.89,26.11,94800.0
2009-08-26 10:00:00,26.11,26.25,26.11,26.14,88000.0,26.11,26.25,26.11,26.14,88000.0
2009-08-26 10:30:00,26.11,26.11,25.93,25.93,98200.0,26.11,26.11,25.93,25.93,98200.0
2009-08-26 11:00:00,25.92,25.93,25.78,25.82,68400.0,25.92,25.93,25.78,25.82,68400.0
2009-08-26 11:30:00,25.82,25.83,25.68,25.74,42800.0,25.82,25.83,25.68,25.74,42800.0
2009-08-26 12:00:00,25.75,25.85,25.75,25.83,47000.0,25.75,25.85,25.75,25.83,47000.0
2009-08-26 12:30:00,25.83,25.86,25.79,25.81,48000.0,25.83,25.86,25.79,25.81,48000.0
2009-08-26 13:00:00,25.82,25.83,25.73,25.79,44400.0,25.82,25.83,25.73,25.79,44400.0
2009-08-26 13:30:00,25.78,26.05,25.78,26.04,113800.0,25.78,26.05,25.78,26.04,113800.0
2009-08-26 14:00:00,26.06,26.08,26.0,26.02,103000.0,26.06,26.08,26.0,26.02,103000.0
2009-08-26 14:30:00,26.02,26.08,25.99,26.0,141600.0,26.02,26.08,25.99,26.0,141600.0
2009-08-26 15:00:00,26.0,26.03,25.95,26.0,102800.0,26.0,26.03,25.95,26.0,102800.0
2009-08-26 15:30:00,26.0,26.07,25.93,26.03,188800.0,26.0,26.07,25.93,26.03,188800.0
2009-08-27 09:30:00,25.98,26.2,25.82,25.93,69400.0,25.98,26.2,25.82,25.93,69400.0
2009-08-27 10:00:00,25.9,26.02,25.83,25.97,43800.0,25.9,26.02,25.83,25.97,43800.0
2009-08-27 10:30:00,25.98,26.0,25.85,25.85,38000.0,25.98,26.0,25.85,25.85,38000.0
2009-08-27 11:00:00,25.85,26.04,25.85,26.02,47000.0,25.85,26.04,25.85,26.02,47000.0
2009-08-27 11:30:00,26.0,26.08,25.94,26.08,28600.0,26.0,26.08,25.94,26.08,28600.0
2009-08-27 12:00:00,26.08,26.08,26.02,26.03,35200.0,26.08,26.08,26.02,26.03,35200.0
2009-08-27 12:30:00,26.04,26.04,25.98,26.01,58000.0,26.04,26.04,25.98,26.01,58000.0
2009-08-27 13:00:00,26.02,26.04,26.0,26.0,61600.0,26.02,26.04,26.0,26.0,61600.0
2009-08-27 13:30:00,26.0,26.16,26.0,26.15,83400.0,26.0,26.16,26.0,26.15,83400.0
2009-08-27 14:00:00,26.16,26.3,26.16,26.29,79200.0,26.16,26.3,26.16,26.29,79200.0
2009-08-27 14:30:00,26.29,26.43,26.28,26.35,115400.0,26.29,26.43,26.28,26.35,115400.0
2009-08-27 15:00:00,26.35,26.45,26.3,26.35,158400.0,26.35,26.45,26.3,26.35,158400.0
2009-08-27 15:30:00,26.35,26.36,26.21,26.25,201800.0,26.35,26.36,26.21,26.25,201800.0
2009-08-28 09:30:00,26.33,26.34,25.97,26.14,65800.0,26.33,26.34,25.97,26.14,65800.0
2009-08-28 10:00:00,26.12,26.12,25.93,25.96,26000.0,26.12,26.12,25.93,25.96,26000.0
2009-08-28 10:30:00,25.97,25.98,25.87,25.93,74800.0,25.97,25.98,25.87,25.93,74800.0
2009-08-28 11:00:00,25.92,25.97,25.88,25.95,29400.0,25.92,25.97,25.88,25.95,29400.0
2009-08-28 11:30:00,25.95,25.95,25.83,25.9,38800.0,25.95,25.95,25.83,25.9,38800.0
2009-08-28 12:00:00,25.9,25.95,25.77,25.77,65800.0,25.9,25.95,25.77,25.77,65800.0
2009-08-28 12:30:00,25.77,25.81,25.72,25.72,32400.0,25.77,25.81,25.72,25.72,32400.0
2009-08-28 13:00:00,25.72,25.85,25.72,25.77,62400.0,25.72,25.85,25.72,25.77,62400.0
2009-08-28 13:30:00,25.77,25.81,25.72,25.74,38400.0,25.77,25.81,25.72,25.74,38400.0
2009-08-28 14:00:00,25.73,25.78,25.69,25.72,41200.0,25.73,25.78,25.69,25.72,41200.0
2009-08-28 14:30:00,25.72,25.8,25.66,25.8,65000.0,25.72,25.8,25.66,25.8,65000.0
2009-08-28 15:00:00,25.8,25.86,25.8,25.84,54600.0,25.8,25.86,25.8,25.84,54600.0
2009-08-28 15:30:00,25.84,25.86,25.78,25.86,109000.0,25.84,25.86,25.78,25.86,109000.0
2009-08-31 09:30:00,25.9,25.9,25.5,25.58,127200.0,25.9,25.9,25.5,25.58,127200.0
2009-08-31 10:00:00,25.59,25.66,25.54,25.58,50600.0,25.59,25.66,25.54,25.58,50600.0
2009-08-31 10:30:00,25.59,25.61,25.49,25.51,143800.0,25.59,25.61,25.49,25.51,143800.0
2009-08-31 11:00:00,25.5,25.53,25.5,25.5,89000.0,25.5,25.53,25.5,25.5,89000.0
2009-08-31 11:30:00,25.5,25.57,25.49,25.53,56000.0,25.5,25.57,25.49,25.53,56000.0
2009-08-31 12:00:00,25.52,25.56,25.52,25.55,19200.0,25.52,25.56,25.52,25.55,19200.0
2009-08-31 12:30:00,25.55,25.57,25.54,25.57,43800.0,25.55,25.57,25.54,25.57,43800.0
2009-08-31 13:00:00,25.57,25.64,25.55,25.64,56800.0,25.57,25.64,25.55,25.64,56800.0
2009-08-31 13:30:00,25.63,25.75,25.63,25.75,83400.0,25.63,25.75,25.63,25.75,83400.0
2009-08-31 14:00:00,25.75,25.78,25.75,25.75,43000.0,25.75,25.78,25.75,25.75,43000.0
2009-08-31 14:30:00,25.75,25.82,25.75,25.81,34200.0,25.75,25.82,25.75,25.81,34200.0
2009-08-31 15:00:00,25.81,25.83,25.77,25.82,66600.0,25.81,25.83,25.77,25.82,66600.0
2009-08-31 15:30:00,25.82,25.88,25.8,25.86,189800.0,25.82,25.88,25.8,25.86,189800.0
2009-09-01 09:30:00,25.76,25.99,25.44,25.9,102400.0,25.76,25.99,25.44,25.9,102400.0
2009-09-01 10:00:00,25.91,26.1,25.89,26.0,133800.0,25.91,26.1,25.89,26.0,133800.0
2009-09-01 10:30:00,26.0,26.08,25.99,26.06,79600.0,26.0,26.08,25.99,26.06,79600.0
2009-09-01 11:00:00,26.06,26.06,25.74,25.75,113200.0,26.06,26.06,25.74,25.75,113200.0
2009-09-01 11:30:00,25.74,25.79,25.72,25.79,91800.0,25.74,25.79,25.72,25.79,91800.0
2009-09-01 12:00:00,25.8,25.86,25.78,25.83,145000.0,25.8,25.86,25.78,25.83,145000.0
2009-09-01 12:30:00,25.84,25.85,25.79,25.8,63000.0,25.84,25.85,25.79,25.8,63000.0
2009-09-01 13:00:00,25.8,25.85,25.78,25.83,93600.0,25.8,25.85,25.78,25.83,93600.0
2009-09-01 13:30:00,25.82,25.86,25.78,25.81,106600.0,25.82,25.86,25.78,25.81,106600.0
2009-09-01 14:00:00,25.81,25.85,25.81,25.84,37200.0,25.81,25.85,25.81,25.84,37200.0
2009-09-01 14:30:00,25.83,25.88,25.81,25.86,69000.0,25.83,25.88,25.81,25.86,69000.0
2009-09-01 15:00:00,25.86,25.87,25.82,25.85,67600.0,25.86,25.87,25.82,25.85,67600.0
2009-09-01 15:30:00,25.83,25.86,25.75,25.78,187200.0,25.83,25.86,25.75,25.78,187200.0
2009-09-02 09:30:00,25.72,26.06,25.59,25.94,131200.0,25.72,26.06,25.59,25.94,131200.0
2009-09-02 10:00:00,25.94,25.98,25.84,25.94,132800.0,25.94,25.98,25.84,25.94,132800.0
2009-09-02 10:30:00,25.92,26.01,25.89,25.96,72200.0,25.92,26.01,25.89,25.96,72200.0
2009-09-02 11:00:00,25.96,26.0,25.94,25.97,39200.0,25.96,26.0,25.94,25.97,39200.0
2009-09-02 11:30:00,25.98,25.98,25.93,25.97,46600.0,25.98,25.98,25.93,25.97,46600.0
2009-09-02 12:00:00,25.97,25.99,25.93,25.96,25400.0,25.97,25.99,25.93,25.96,25400.0
2009-09-02 12:30:00,25.93,26.03,25.93,26.03,57400.0,25.93,26.03,25.93,26.03,57400.0
2009-09-02 13:00:00,26.03,26.09,26.03,26.09,46600.0,26.03,26.09,26.03,26.09,46600.0
2009-09-02 13:30:00,26.09,26.11,26.06,26.1,46200.0,26.09,26.11,26.06,26.1,46200.0
2009-09-02 14:00:00,26.09,26.09,26.04,26.08,55000.0,26.09,26.09,26.04,26.08,55000.0
2009-09-02 14:30:00,26.07,26.1,26.04,26.06,268400.0,26.07,26.1,26.04,26.06,268400.0
2009-09-02 15:00:00,26.06,26.12,26.04,26.08,80600.0,26.06,26.12,26.04,26.08,80600.0
2009-09-02 15:30:00,26.07,26.11,25.98,26.0,192000.0,26.07,26.11,25.98,26.0,192000.0
2009-09-03 09:30:00,26.05,26.07,25.78,26.01,147800.0,26.05,26.07,25.78,26.01,147800.0
2009-09-03 10:00:00,26.05,26.11,25.84,25.98,186000.0,26.05,26.11,25.84,25.98,186000.0
2009-09-03 10:30:00,25.97,26.05,25.97,26.05,110800.0,25.97,26.05,25.97,26.05,110800.0
2009-09-03 11:00:00,26.05,26.15,26.05,26.09,345000.0,26.05,26.15,26.05,26.09,345000.0
2009-09-03 11:30:00,26.11,26.11,26.02,26.05,56000.0,26.11,26.11,26.02,26.05,56000.0
2009-09-03 12:00:00,26.06,26.17,26.04,26.16,351800.0,26.06,26.17,26.04,26.16,351800.0
2009-09-03 12:30:00,26.15,26.16,26.1,26.13,56000.0,26.15,26.16,26.1,26.13,56000.0
2009-09-03 13:00:00,26.13,26.15,26.07,26.08,48400.0,26.13,26.15,26.07,26.08,48400.0
2009-09-03 13:30:00,26.09,26.17,26.08,26.14,309200.0,26.09,26.17,26.08,26.14,309200.0
2009-09-03 14:00:00,26.14,26.25,26.14,26.24,53200.0,26.14,26.25,26.14,26.24,53200.0
2009-09-03 14:30:00,26.24,26.24,26.19,26.23,87200.0,26.24,26.24,26.19,26.23,87200.0
2009-09-03 15:00:00,26.24,26.27,26.21,26.27,96400.0,26.24,26.27,26.21,26.27,96400.0
2009-09-03 15:30:00,26.27,26.43,26.27,26.4,221000.0,26.27,26.43,26.27,26.4,221000.0
2009-09-04 09:30:00,26.43,26.64,26.33,26.57,158800.0,26.43,26.64,26.33,26.57,158800.0
2009-09-04 10:00:00,26.57,26.61,26.52,26.6,231200.0,26.57,26.61,26.52,26.6,231200.0
2009-09-04 10:30:00,26.6,26.74,26.55,26.69,140600.0,26.6,26.74,26.55,26.69,140600.0
2009-09-04 11:00:00,26.7,26.71,26.43,26.44,285400.0,26.7,26.71,26.43,26.44,285400.0
2009-09-04 11:30:00,26.45,26.52,26.43,26.5,34600.0,26.45,26.52,26.43,26.5,34600.0
2009-09-04 12:00:00,26.5,26.68,26.46,26.68,44400.0,26.5,26.68,26.46,26.68,44400.0
2009-09-04 12:30:00,26.68,26.68,26.59,26.64,36400.0,26.68,26.68,26.59,26.64,36400.0
2009-09-04 13:00:00,26.64,26.74,26.61,26.72,36200.0,26.64,26.74,26.61,26.72,36200.0
2009-09-04 13:30:00,26.73,26.73,26.5,26.59,185400.0,26.73,26.73,26.5,26.59,185400.0
2009-09-04 14:00:00,26.6,26.61,26.53,26.53,32200.0,26.6,26.61,26.53,26.53,32200.0
2009-09-04 14:30:00,26.52,26.52,26.46,26.51,57400.0,26.52,26.52,26.46,26.51,57400.0
2009-09-04 15:00:00,26.52,26.58,26.51,26.56,56800.0,26.52,26.58,26.51,26.56,56800.0
2009-09-04 15:30:00,26.57,26.63,26.52,26.61,175000.0,26.57,26.63,26.52,26.61,175000.0
2009-09-08 09:30:00,26.65,26.83,26.42,26.83,268800.0,26.65,26.83,26.42,26.83,268800.0
2009-09-08 10:00:00,26.83,27.11,26.79,27.06,237400.0,26.83,27.11,26.79,27.06,237400.0
2009-09-08 10:30:00,27.06,27.15,26.98,27.0,232000.0,27.06,27.15,26.98,27.0,232000.0
2009-09-08 11:00:00,26.99,26.99,26.86,26.93,81600.0,26.99,26.99,26.86,26.93,81600.0
2009-09-08 11:30:00,26.93,26.96,26.88,26.94,57800.0,26.93,26.96,26.88,26.94,57800.0
2009-09-08 12:00:00,26.93,26.94,26.81,26.88,183800.0,26.93,26.94,26.81,26.88,183800.0
2009-09-08 12:30:00,26.88,26.91,26.86,26.89,46600.0,26.88,26.91,26.86,26.89,46600.0
2009-09-08 13:00:00,26.88,26.92,26.86,26.91,74000.0,26.88,26.92,26.86,26.91,74000.0
2009-09-08 13:30:00,26.91,26.91,26.86,26.89,52800.0,26.91,26.91,26.86,26.89,52800.0
2009-09-08 14:00:00,26.89,26.95,26.88,26.91,61400.0,26.89,26.95,26.88,26.91,61400.0
2009-09-08 14:30:00,26.91,26.95,26.89,26.93,89200.0,26.91,26.95,26.89,26.93,89200.0
2009-09-08 15:00:00,26.93,26.93,26.86,26.9,166000.0,26.93,26.93,26.86,26.9,166000.0
2009-09-08 15:30:00,26.9,26.96,26.85,26.93,267600.0,26.9,26.96,26.85,26.93,267600.0
2009-09-09 09:30:00,26.88,27.24,26.86,27.0,361800.0,26.88,27.24,26.86,27.0,361800.0
2009-09-09 10:00:00,27.01,27.11,26.96,27.02,308800.0,27.01,27.11,26.96,27.02,308800.0
2009-09-09 10:30:00,27.02,27.16,27.0,27.08,332400.0,27.02,27.16,27.0,27.08,332400.0
2009-09-09 11:00:00,27.07,27.13,27.06,27.07,137600.0,27.07,27.13,27.06,27.07,137600.0
2009-09-09 11:30:00,27.07,27.17,27.05,27.16,198600.0,27.07,27.17,27.05,27.16,198600.0
2009-09-09 12:00:00,27.17,27.24,27.13,27.24,99400.0,27.17,27.24,27.13,27.24,99400.0
2009-09-09 12:30:00,27.23,27.3,27.16,27.25,94600.0,27.23,27.3,27.16,27.25,94600.0
2009-09-09 13:00:00,27.24,27.25,27.18,27.2,68800.0,27.24,27.25,27.18,27.2,68800.0
2009-09-09 13:30:00,27.19,27.2,27.14,27.14,35000.0,27.19,27.2,27.14,27.14,35000.0
2009-09-09 14:00:00,27.15,27.15,26.98,27.0,113200.0,27.15,27.15,26.98,27.0,113200.0
2009-09-09 14:30:00,27.0,27.04,26.98,27.01,108600.0,27.0,27.04,26.98,27.01,108600.0
2009-09-09 15:00:00,27.0,27.05,27.0,27.04,101200.0,27.0,27.05,27.0,27.04,101200.0
2009-09-09 15:30:00,27.04,27.08,27.0,27.08,262800.0,27.04,27.08,27.0,27.08,262800.0
2009-09-10 09:30:00,27.11,27.11,26.79,26.97,119400.0,27.11,27.11,26.79,26.97,119400.0
2009-09-10 10:00:00,26.97,27.04,26.9,26.96,134200.0,26.97,27.04,26.9,26.96,134200.0
2009-09-10 10:30:00,26.95,27.04,26.95,26.99,116400.0,26.95,27.04,26.95,26.99,116400.0
2009-09-10 11:00:00,27.01,27.05,26.97,26.97,107200.0,27.01,27.05,26.97,26.97,107200.0
2009-09-10 11:30:00,26.97,27.0,26.93,26.95,95200.0,26.97,27.0,26.93,26.95,95200.0
2009-09-10 12:00:00,26.95,27.05,26.95,27.03,44800.0,26.95,27.05,26.95,27.03,44800.0
2009-09-10 12:30:00,27.03,27.06,27.0,27.01,32200.0,27.03,27.06,27.0,27.01,32200.0
2009-09-10 13:00:00,27.01,27.07,27.0,27.02,36800.0,27.01,27.07,27.0,27.02,36800.0
2009-09-10 13:30:00,27.02,27.11,27.0,27.1,53000.0,27.02,27.11,27.0,27.1,53000.0
2009-09-10 14:00:00,27.1,27.11,27.03,27.06,96400.0,27.1,27.11,27.03,27.06,96400.0
2009-09-10 14:30:00,27.06,27.09,27.04,27.08,47600.0,27.06,27.09,27.04,27.08,47600.0
2009-09-10 15:00:00,27.08,27.1,27.04,27.1,89000.0,27.08,27.1,27.04,27.1,89000.0
2009-09-10 15:30:00,27.11,27.2,27.09,27.17,188800.0,27.11,27.2,27.09,27.17,188800.0
2009-09-11 09:30:00,27.15,27.36,27.07,27.1,51600.0,27.15,27.36,27.07,27.1,51600.0
2009-09-11 10:00:00,27.11,27.14,27.0,27.03,75600.0,27.11,27.14,27.0,27.03,75600.0
2009-09-11 10:30:00,27.04,27.08,27.01,27.05,50800.0,27.04,27.08,27.01,27.05,50800.0
2009-09-11 11:00:00,27.06,27.1,27.0,27.0,47000.0,27.06,27.1,27.0,27.0,47000.0
2009-09-11 11:30:00,27.02,27.07,27.0,27.04,52400.0,27.02,27.07,27.0,27.04,52400.0
2009-09-11 12:00:00,27.04,27.07,27.04,27.05,34400.0,27.04,27.07,27.04,27.05,34400.0
2009-09-11 12:30:00,27.05,27.08,27.04,27.05,73000.0,27.05,27.08,27.04,27.05,73000.0
2009-09-11 13:00:00,27.05,27.06,27.03,27.05,31200.0,27.05,27.06,27.03,27.05,31200.0
2009-09-11 13:30:00,27.06,27.09,27.05,27.06,37600.0,27.06,27.09,27.05,27.06,37600.0
2009-09-11 14:00:00,27.06,27.11,27.05,27.06,40800.0,27.06,27.11,27.05,27.06,40800.0
2009-09-11 14:30:00,27.06,27.11,27.05,27.06,37400.0,27.06,27.11,27.05,27.06,37400.0
2009-09-11 15:00:00,27.06,27.08,27.05,27.07,39200.0,27.06,27.08,27.05,27.07,39200.0
2009-09-11 15:30:00,27.07,27.14,27.06,27.11,166000.0,27.07,27.14,27.06,27.11,166000.0
2009-09-14 09:30:00,27.1,27.13,27.0,27.05,67200.0,27.1,27.13,27.0,27.05,67200.0
2009-09-14 10:00:00,27.08,27.08,26.99,27.0,41800.0,27.08,27.08,26.99,27.0,41800.0
2009-09-14 10:30:00,27.0,27.06,27.0,27.04,88600.0,27.0,27.06,27.0,27.04,88600.0
2009-09-14 11:00:00,27.04,27.05,27.0,27.02,46800.0,27.04,27.05,27.0,27.02,46800.0
2009-09-14 11:30:00,27.03,27.05,27.0,27.05,33000.0,27.03,27.05,27.0,27.05,33000.0
2009-09-14 12:00:00,27.05,27.05,27.03,27.05,30800.0,27.05,27.05,27.03,27.05,30800.0
2009-09-14 12:30:00,27.05,27.1,27.04,27.1,44800.0,27.05,27.1,27.04,27.1,44800.0
2009-09-14 13:00:00,27.1,27.1,27.08,27.1,25800.0,27.1,27.1,27.08,27.1,25800.0
2009-09-14 13:30:00,27.1,27.14,27.1,27.13,40400.0,27.1,27.14,27.1,27.13,40400.0
2009-09-14 14:00:00,27.13,27.14,27.11,27.13,36400.0,27.13,27.14,27.11,27.13,36400.0
2009-09-14 14:30:00,27.13,27.14,27.05,27.06,89800.0,27.13,27.14,27.05,27.06,89800.0
2009-09-14 15:00:00,27.06,27.09,27.04,27.09,78200.0,27.06,27.09,27.04,27.09,78200.0
2009-09-14 15:30:00,27.09,27.13,27.05,27.07,385000.0,27.09,27.13,27.05,27.07,385000.0
2009-09-15 09:30:00,27.03,27.03,26.71,26.76,358800.0,27.03,27.03,26.71,26.76,358800.0
2009-09-15 10:00:00,26.75,26.93,26.74,26.88,151200.0,26.75,26.93,26.74,26.88,151200.0
2009-09-15 10:30:00,26.88,27.4,26.86,27.33,425200.0,26.88,27.4,26.86,27.33,425200.0
2009-09-15 11:00:00,27.32,27.35,27.14,27.15,207000.0,27.32,27.35,27.14,27.15,207000.0
2009-09-15 11:30:00,27.15,27.18,27.05,27.12,101400.0,27.15,27.18,27.05,27.12,101400.0
2009-09-15 12:00:00,27.11,27.15,27.09,27.15,57200.0,27.11,27.15,27.09,27.15,57200.0
2009-09-15 12:30:00,27.15,27.3,27.15,27.29,188200.0,27.15,27.3,27.15,27.29,188200.0
2009-09-15 13:00:00,27.28,27.29,27.14,27.15,64200.0,27.28,27.29,27.14,27.15,64200.0
2009-09-15 13:30:00,27.15,27.24,27.09,27.1,128600.0,27.15,27.24,27.09,27.1,128600.0
2009-09-15 14:00:00,27.09,27.1,27.0,27.01,124800.0,27.09,27.1,27.0,27.01,124800.0
2009-09-15 14:30:00,27.01,27.07,27.0,27.02,158600.0,27.01,27.07,27.0,27.02,158600.0
2009-09-15 15:00:00,27.02,27.07,26.82,27.02,348600.0,27.02,27.07,26.82,27.02,348600.0
2009-09-15 15:30:00,27.02,27.18,26.99,27.16,625200.0,27.02,27.18,26.99,27.16,625200.0
2009-09-16 09:30:00,27.07,28.04,27.05,27.75,796800.0,27.07,28.04,27.05,27.75,796800.0
2009-09-16 10:00:00,27.75,28.24,27.68,27.96,470800.0,27.75,28.24,27.68,27.96,470800.0
2009-09-16 10:30:00,27.94,28.0,27.76,27.82,392600.0,27.94,28.0,27.76,27.82,392600.0
2009-09-16 11:00:00,27.84,27.84,27.8,27.82,124000.0,27.84,27.84,27.8,27.82,124000.0
2009-09-16 11:30:00,27.81,27.82,27.67,27.71,120200.0,27.81,27.82,27.67,27.71,120200.0
2009-09-16 12:00:00,27.7,27.73,27.68,27.71,135400.0,27.7,27.73,27.68,27.71,135400.0
2009-09-16 12:30:00,27.71,27.78,27.71,27.74,64000.0,27.71,27.78,27.71,27.74,64000.0
2009-09-16 13:00:00,27.75,27.77,27.74,27.76,54000.0,27.75,27.77,27.74,27.76,54000.0
2009-09-16 13:30:00,27.77,27.79,27.75,27.78,79800.0,27.77,27.79,27.75,27.78,79800.0
2009-09-16 14:00:00,27.78,27.89,27.78,27.89,99000.0,27.78,27.89,27.78,27.89,99000.0
2009-09-16 14:30:00,27.89,27.93,27.86,27.89,201000.0,27.89,27.93,27.86,27.89,201000.0
2009-09-16 15:00:00,27.89,28.03,27.89,28.02,251000.0,27.89,28.03,27.89,28.02,251000.0
2009-09-16 15:30:00,28.01,28.09,27.96,28.06,473400.0,28.01,28.09,27.96,28.06,473400.0
2009-09-17 09:30:00,28.13,28.16,27.86,27.89,84000.0,28.13,28.16,27.86,27.89,84000.0
2009-09-17 10:00:00,27.89,28.03,27.88,27.98,109600.0,27.89,28.03,27.88,27.98,109600.0
2009-09-17 10:30:00,27.97,28.0,27.78,27.96,127200.0,27.97,28.0,27.78,27.96,127200.0
2009-09-17 11:00:00,27.96,27.97,27.83,27.86,88800.0,27.96,27.97,27.83,27.86,88800.0
2009-09-17 11:30:00,27.86,27.94,27.83,27.86,82200.0,27.86,27.94,27.83,27.86,82200.0
2009-09-17 12:00:00,27.88,27.95,27.87,27.92,41800.0,27.88,27.95,27.87,27.92,41800.0
2009-09-17 12:30:00,27.93,27.95,27.86,27.94,37400.0,27.93,27.95,27.86,27.94,37400.0
2009-09-17 13:00:00,27.94,27.94,27.86,27.9,60000.0,27.94,27.94,27.86,27.9,60000.0
2009-09-17 13:30:00,27.9,27.98,27.86,27.94,67400.0,27.9,27.98,27.86,27.94,67400.0
2009-09-17 14:00:00,27.93,28.0,27.91,27.99,67400.0,27.93,28.0,27.91,27.99,67400.0
2009-09-17 14:30:00,28.0,28.02,27.91,28.02,73000.0,28.0,28.02,27.91,28.02,73000.0
2009-09-17 15:00:00,28.02,28.02,27.89,27.93,119600.0,28.02,28.02,27.89,27.93,119600.0
2009-09-17 15:30:00,27.94,27.97,27.89,27.96,235200.0,27.94,27.97,27.89,27.96,235200.0
2009-09-18 09:30:00,27.94,28.11,27.67,27.95,321400.0,27.94,28.11,27.67,27.95,321400.0
2009-09-18 10:00:00,27.95,28.01,27.9,27.91,47400.0,27.95,28.01,27.9,27.91,47400.0
2009-09-18 10:30:00,27.92,27.93,27.78,27.79,71200.0,27.92,27.93,27.78,27.79,71200.0
2009-09-18 11:00:00,27.79,27.79,27.65,27.66,70000.0,27.79,27.79,27.65,27.66,70000.0
2009-09-18 11:30:00,27.66,27.75,27.65,27.72,71600.0,27.66,27.75,27.65,27.72,71600.0
2009-09-18 12:00:00,27.72,27.72,27.61,27.65,42800.0,27.72,27.72,27.61,27.65,42800.0
2009-09-18 12:30:00,27.65,27.8,27.65,27.77,48400.0,27.65,27.8,27.65,27.77,48400.0
2009-09-18 13:00:00,27.77,27.79,27.74,27.76,40400.0,27.77,27.79,27.74,27.76,40400.0
2009-09-18 13:30:00,27.76,27.84,27.74,27.83,66800.0,27.76,27.84,27.74,27.83,66800.0
2009-09-18 14:00:00,27.83,27.84,27.78,27.78,82000.0,27.83,27.84,27.78,27.78,82000.0
2009-09-18 14:30:00,27.77,27.86,27.72,27.78,114600.0,27.77,27.86,27.72,27.78,114600.0
2009-09-18 15:00:00,27.78,27.8,27.72,27.75,107400.0,27.78,27.8,27.72,27.75,107400.0
2009-09-18 15:30:00,27.75,27.86,27.68,27.79,374600.0,27.75,27.86,27.68,27.79,374600.0
2009-09-21 09:30:00,27.58,28.08,27.54,27.98,97000.0,27.58,28.08,27.54,27.98,97000.0
2009-09-21 10:00:00,27.97,28.09,27.93,28.07,128600.0,27.97,28.09,27.93,28.07,128600.0
2009-09-21 10:30:00,28.07,28.19,28.0,28.11,98400.0,28.07,28.19,28.0,28.11,98400.0
2009-09-21 11:00:00,28.13,28.14,28.0,28.07,63000.0,28.13,28.14,28.0,28.07,63000.0
2009-09-21 11:30:00,28.08,28.12,28.02,28.05,43200.0,28.08,28.12,28.02,28.05,43200.0
2009-09-21 12:00:00,28.04,28.14,28.03,28.11,44400.0,28.04,28.14,28.03,28.11,44400.0
2009-09-21 12:30:00,28.11,28.14,28.07,28.1,53400.0,28.11,28.14,28.07,28.1,53400.0
2009-09-21 13:00:00,28.1,28.11,28.06,28.11,61400.0,28.1,28.11,28.06,28.11,61400.0
2009-09-21 13:30:00,28.1,28.19,28.1,28.19,88000.0,28.1,28.19,28.1,28.19,88000.0
2009-09-21 14:00:00,28.19,28.22,28.13,28.16,93800.0,28.19,28.22,28.13,28.16,93800.0
2009-09-21 14:30:00,28.18,28.18,28.1,28.12,99800.0,28.18,28.18,28.1,28.12,99800.0
2009-09-21 15:00:00,28.12,28.21,28.08,28.08,104800.0,28.12,28.21,28.08,28.08,104800.0
2009-09-21 15:30:00,28.08,28.09,27.99,28.03,190200.0,28.08,28.09,27.99,28.03,190200.0
2009-09-22 09:30:00,28.02,28.09,27.7,27.77,140200.0,28.02,28.09,27.7,27.77,140200.0
2009-09-22 10:00:00,27.75,27.91,27.75,27.85,132400.0,27.75,27.91,27.75,27.85,132400.0
2009-09-22 10:30:00,27.84,27.88,27.67,27.67,65200.0,27.84,27.88,27.67,27.67,65200.0
2009-09-22 11:00:00,27.67,27.79,27.67,27.7,85800.0,27.67,27.79,27.67,27.7,85800.0
2009-09-22 11:30:00,27.7,27.73,27.61,27.71,107400.0,27.7,27.73,27.61,27.71,107400.0
2009-09-22 12:00:00,27.7,27.97,27.7,27.97,65400.0,27.7,27.97,27.7,27.97,65400.0
2009-09-22 12:30:00,27.97,28.2,27.87,27.89,148200.0,27.97,28.2,27.87,27.89,148200.0
2009-09-22 13:00:00,27.89,27.97,27.84,27.87,39000.0,27.89,27.97,27.84,27.87,39000.0
2009-09-22 13:30:00,27.87,28.01,27.87,27.98,40400.0,27.87,28.01,27.87,27.98,40400.0
2009-09-22 14:00:00,27.99,28.02,27.95,27.97,64800.0,27.99,28.02,27.95,27.97,64800.0
2009-09-22 14:30:00,27.98,28.09,27.97,28.08,98200.0,27.98,28.09,27.97,28.08,98200.0
2009-09-22 15:00:00,28.1,28.19,28.09,28.19,215200.0,28.1,28.19,28.09,28.19,215200.0
2009-09-22 15:30:00,28.2,28.24,28.09,28.13,329000.0,28.2,28.24,28.09,28.13,329000.0
2009-09-23 09:30:00,28.18,28.34,28.04,28.17,135600.0,28.18,28.34,28.04,28.17,135600.0
2009-09-23 10:00:00,28.17,28.29,28.14,28.18,94600.0,28.17,28.29,28.14,28.18,94600.0
2009-09-23 10:30:00,28.17,28.24,28.16,28.17,44200.0,28.17,28.24,28.16,28.17,44200.0
2009-09-23 11:00:00,28.17,28.31,28.17,28.27,101800.0,28.17,28.31,28.17,28.27,101800.0
2009-09-23 11:30:00,28.26,28.3,28.23,28.28,80600.0,28.26,28.3,28.23,28.28,80600.0
2009-09-23 12:00:00,28.28,28.36,28.28,28.33,58000.0,28.28,28.36,28.28,28.33,58000.0
2009-09-23 12:30:00,28.32,28.46,28.3,28.36,91400.0,28.32,28.46,28.3,28.36,91400.0
2009-09-23 13:00:00,28.36,28.42,28.32,28.36,43000.0,28.36,28.42,28.32,28.36,43000.0
2009-09-23 13:30:00,28.36,28.5,28.31,28.44,112000.0,28.36,28.5,28.31,28.44,112000.0
2009-09-23 14:00:00,28.45,28.49,28.4,28.43,85000.0,28.45,28.49,28.4,28.43,85000.0
2009-09-23 14:30:00,28.45,28.52,28.35,28.36,201200.0,28.45,28.52,28.35,28.36,201200.0
2009-09-23 15:00:00,28.36,28.41,28.25,28.27,86800.0,28.36,28.41,28.25,28.27,86800.0
2009-09-23 15:30:00,28.26,28.33,28.14,28.24,669800.0,28.26,28.33,28.14,28.24,669800.0
2009-09-24 09:30:00,28.21,28.49,28.08,28.08,163200.0,28.21,28.49,28.08,28.08,163200.0
2009-09-24 10:00:00,28.07,28.1,27.84,28.0,150200.0,28.07,28.1,27.84,28.0,150200.0
2009-09-24 10:30:00,28.0,28.1,27.92,27.95,111800.0,28.0,28.1,27.92,27.95,111800.0
2009-09-24 11:00:00,27.94,28.0,27.93,27.96,56000.0,27.94,28.0,27.93,27.96,56000.0
2009-09-24 11:30:00,27.96,28.06,27.92,28.0,56600.0,27.96,28.06,27.92,28.0,56600.0
2009-09-24 12:00:00,28.0,28.07,27.98,28.01,43200.0,28.0,28.07,27.98,28.01,43200.0
2009-09-24 12:30:00,28.01,28.06,27.99,28.04,36400.0,28.01,28.06,27.99,28.04,36400.0
2009-09-24 13:00:00,28.04,28.17,28.04,28.1,58200.0,28.04,28.17,28.04,28.1,58200.0
2009-09-24 13:30:00,28.1,28.11,28.04,28.08,56800.0,28.1,28.11,28.04,28.08,56800.0
2009-09-24 14:00:00,28.08,28.13,28.08,28.1,65400.0,28.08,28.13,28.08,28.1,65400.0
2009-09-24 14:30:00,28.1,28.16,28.07,28.16,67400.0,28.1,28.16,28.07,28.16,67400.0
2009-09-24 15:00:00,28.16,28.17,28.07,28.1,95000.0,28.16,28.17,28.07,28.1,95000.0
2009-09-24 15:30:00,28.09,28.12,28.02,28.05,207400.0,28.09,28.12,28.02,28.05,207400.0
2009-09-25 09:30:00,28.04,28.28,27.96,28.06,126400.0,28.04,28.28,27.96,28.06,126400.0
2009-09-25 10:00:00,28.06,28.13,27.87,28.07,115400.0,28.06,28.13,27.87,28.07,115400.0
2009-09-25 10:30:00,28.09,28.09,27.83,27.9,65600.0,28.09,28.09,27.83,27.9,65600.0
2009-09-25 11:00:00,27.92,28.0,27.86,27.86,60600.0,27.92,28.0,27.86,27.86,60600.0
2009-09-25 11:30:00,27.86,27.9,27.82,27.85,57000.0,27.86,27.9,27.82,27.85,57000.0
2009-09-25 12:00:00,27.85,27.92,27.74,27.74,56200.0,27.85,27.92,27.74,27.74,56200.0
2009-09-25 12:30:00,27.74,27.8,27.73,27.79,46600.0,27.74,27.8,27.73,27.79,46600.0
2009-09-25 13:00:00,27.79,27.83,27.78,27.82,50200.0,27.79,27.83,27.78,27.82,50200.0
2009-09-25 13:30:00,27.81,27.9,27.81,27.9,62000.0,27.81,27.9,27.81,27.9,62000.0
2009-09-25 14:00:00,27.93,28.02,27.93,27.95,66600.0,27.93,28.02,27.93,27.95,66600.0
2009-09-25 14:30:00,27.94,28.0,27.88,27.98,97200.0,27.94,28.0,27.88,27.98,97200.0
2009-09-25 15:00:00,27.99,28.06,27.98,28.06,88600.0,27.99,28.06,27.98,28.06,88600.0
2009-09-25 15:30:00,28.06,28.1,27.97,27.99,130600.0,28.06,28.1,27.97,27.99,130600.0
2009-09-28 09:30:00,28.02,28.24,27.97,28.24,174800.0,28.02,28.24,27.97,28.24,174800.0
2009-09-28 10:00:00,28.22,28.52,28.17,28.49,230000.0,28.22,28.52,28.17,28.49,230000.0
2009-09-28 10:30:00,28.5,28.5,28.3,28.32,89400.0,28.5,28.5,28.3,28.32,89400.0
2009-09-28 11:00:00,28.32,28.43,28.24,28.42,74800.0,28.32,28.43,28.24,28.42,74800.0
2009-09-28 11:30:00,28.43,28.44,28.36,28.4,53400.0,28.43,28.44,28.36,28.4,53400.0
2009-09-28 12:00:00,28.4,28.48,28.35,28.38,74200.0,28.4,28.48,28.35,28.38,74200.0
2009-09-28 12:30:00,28.38,28.38,28.35,28.37,33400.0,28.38,28.38,28.35,28.37,33400.0
2009-09-28 13:00:00,28.37,28.38,28.3,28.31,96400.0,28.37,28.38,28.3,28.31,96400.0
2009-09-28 13:30:00,28.31,28.33,28.28,28.28,52800.0,28.31,28.33,28.28,28.28,52800.0
2009-09-28 14:00:00,28.3,28.33,28.28,28.32,45200.0,28.3,28.33,28.28,28.32,45200.0
2009-09-28 14:30:00,28.33,28.33,28.28,28.28,69800.0,28.33,28.33,28.28,28.28,69800.0
2009-09-28 15:00:00,28.27,28.31,28.25,28.25,85600.0,28.27,28.31,28.25,28.25,85600.0
2009-09-28 15:30:00,28.24,28.29,28.19,28.22,152400.0,28.24,28.29,28.19,28.22,152400.0
2009-09-29 09:30:00,28.25,28.32,28.05,28.32,137800.0,28.25,28.32,28.05,28.32,137800.0
2009-09-29 10:00:00,28.3,28.3,28.03,28.1,112200.0,28.3,28.3,28.03,28.1,112200.0
2009-09-29 10:30:00,28.1,28.16,28.0,28.11,96200.0,28.1,28.16,28.0,28.11,96200.0
2009-09-29 11:00:00,28.11,28.11,27.95,28.03,76400.0,28.11,28.11,27.95,28.03,76400.0
2009-09-29 11:30:00,28.03,28.03,27.94,27.97,60000.0,28.03,28.03,27.94,27.97,60000.0
2009-09-29 12:00:00,27.98,28.0,27.95,27.95,57600.0,27.98,28.0,27.95,27.95,57600.0
2009-09-29 12:30:00,27.95,28.03,27.95,28.02,68200.0,27.95,28.03,27.95,28.02,68200.0
2009-09-29 13:00:00,28.02,28.16,27.98,28.15,473800.0,28.02,28.16,27.98,28.15,473800.0
2009-09-29 13:30:00,28.13,28.16,28.1,28.14,246400.0,28.13,28.16,28.1,28.14,246400.0
2009-09-29 14:00:00,28.15,28.15,28.08,28.11,166800.0,28.15,28.15,28.08,28.11,166800.0
2009-09-29 14:30:00,28.11,28.32,28.08,28.32,125000.0,28.11,28.32,28.08,28.32,125000.0
2009-09-29 15:00:00,28.34,28.42,28.18,28.18,170800.0,28.34,28.42,28.18,28.18,170800.0
2009-09-29 15:30:00,28.2,28.21,28.09,28.1,165400.0,28.2,28.21,28.09,28.1,165400.0
2009-09-30 09:30:00,28.04,28.22,27.93,28.02,132800.0,28.04,28.22,27.93,28.02,132800.0
2009-09-30 10:00:00,28.02,28.02,27.85,27.9,103800.0,28.02,28.02,27.85,27.9,103800.0
2009-09-30 10:30:00,27.9,27.95,27.84,27.87,68200.0,27.9,27.95,27.84,27.87,68200.0
2009-09-30 11:00:00,27.86,27.99,27.85,27.86,87400.0,27.86,27.99,27.85,27.86,87400.0
2009-09-30 11:30:00,27.88,28.02,27.88,28.0,59600.0,27.88,28.02,27.88,28.0,59600.0
2009-09-30 12:00:00,28.01,28.1,27.98,28.09,54000.0,28.01,28.1,27.98,28.09,54000.0
2009-09-30 12:30:00,28.09,28.18,28.09,28.1,176600.0,28.09,28.18,28.09,28.1,176600.0
2009-09-30 13:00:00,28.11,28.45,28.1,28.43,111200.0,28.11,28.45,28.1,28.43,111200.0
2009-09-30 13:30:00,28.44,28.45,28.33,28.39,67400.0,28.44,28.45,28.33,28.39,67400.0
2009-09-30 14:00:00,28.39,28.4,28.32,28.32,78800.0,28.39,28.4,28.32,28.32,78800.0
2009-09-30 14:30:00,28.32,28.46,28.31,28.31,110800.0,28.32,28.46,28.31,28.31,110800.0
2009-09-30 15:00:00,28.31,28.31,28.18,28.22,170800.0,28.31,28.31,28.18,28.22,170800.0
2009-09-30 15:30:00,28.22,28.36,28.21,28.29,527800.0,28.22,28.36,28.21,28.29,527800.0
2009-10-01 09:30:00,28.37,28.6,28.2,28.51,293800.0,28.37,28.6,28.2,28.51,293800.0
2009-10-01 10:00:00,28.51,28.52,28.2,28.4,182400.0,28.51,28.52,28.2,28.4,182400.0
2009-10-01 10:30:00,28.39,28.53,28.29,28.41,128400.0,28.39,28.53,28.29,28.41,128400.0
2009-10-01 11:00:00,28.41,28.48,28.27,28.28,115200.0,28.41,28.48,28.27,28.28,115200.0
2009-10-01 11:30:00,28.27,28.39,28.26,28.34,73600.0,28.27,28.39,28.26,28.34,73600.0
2009-10-01 12:00:00,28.34,28.38,27.99,28.02,158800.0,28.34,28.38,27.99,28.02,158800.0
2009-10-01 12:30:00,28.02,28.2,28.02,28.18,73000.0,28.02,28.2,28.02,28.18,73000.0
2009-10-01 13:00:00,28.18,28.23,28.05,28.18,73200.0,28.18,28.23,28.05,28.18,73200.0
2009-10-01 13:30:00,28.18,28.25,28.09,28.23,58400.0,28.18,28.25,28.09,28.23,58400.0
2009-10-01 14:00:00,28.25,28.32,28.23,28.25,88600.0,28.25,28.32,28.23,28.25,88600.0
2009-10-01 14:30:00,28.25,28.36,28.18,28.18,147000.0,28.25,28.36,28.18,28.18,147000.0
2009-10-01 15:00:00,28.18,28.23,28.05,28.2,253600.0,28.18,28.23,28.05,28.2,253600.0
2009-10-01 15:30:00,28.2,28.24,28.01,28.01,370800.0,28.2,28.24,28.01,28.01,370800.0
2009-10-02 09:30:00,27.84,27.99,27.72,27.89,175400.0,27.84,27.99,27.72,27.89,175400.0
2009-10-02 10:00:00,27.89,27.92,27.72,27.83,176600.0,27.89,27.92,27.72,27.83,176600.0
2009-10-02 10:30:00,27.81,27.99,27.75,27.92,122000.0,27.81,27.99,27.75,27.92,122000.0
2009-10-02 11:00:00,27.93,27.94,27.72,27.87,172800.0,27.93,27.94,27.72,27.87,172800.0
2009-10-02 11:30:00,27.86,27.88,27.72,27.79,66800.0,27.86,27.88,27.72,27.79,66800.0
2009-10-02 12:00:00,27.79,27.88,27.78,27.86,53000.0,27.79,27.88,27.78,27.86,53000.0
2009-10-02 12:30:00,27.86,27.97,27.86,27.97,59000.0,27.86,27.97,27.86,27.97,59000.0
2009-10-02 13:00:00,27.96,27.99,27.94,27.94,57200.0,27.96,27.99,27.94,27.94,57200.0
2009-10-02 13:30:00,27.95,28.0,27.91,27.91,65800.0,27.95,28.0,27.91,27.91,65800.0
2009-10-02 14:00:00,27.92,27.93,27.86,27.86,74400.0,27.92,27.93,27.86,27.86,74400.0
2009-10-02 14:30:00,27.87,27.95,27.85,27.86,92800.0,27.87,27.95,27.85,27.86,92800.0
2009-10-02 15:00:00,27.86,27.97,27.83,27.93,117800.0,27.86,27.97,27.83,27.93,117800.0
2009-10-02 15:30:00,27.94,27.99,27.8,27.85,232600.0,27.94,27.99,27.8,27.85,232600.0
2009-10-05 09:30:00,27.84,27.98,27.58,27.79,167800.0,27.84,27.98,27.58,27.79,167800.0
2009-10-05 10:00:00,27.82,28.0,27.7,27.96,177600.0,27.82,28.0,27.7,27.96,177600.0
2009-10-05 10:30:00,27.97,28.04,27.86,27.98,86800.0,27.97,28.04,27.86,27.98,86800.0
2009-10-05 11:00:00,27.98,28.06,27.97,27.98,57800.0,27.98,28.06,27.97,27.98,57800.0
2009-10-05 11:30:00,27.98,28.0,27.93,27.93,53800.0,27.98,28.0,27.93,27.93,53800.0
2009-10-05 12:00:00,27.94,27.98,27.93,27.97,41000.0,27.94,27.98,27.93,27.97,41000.0
2009-10-05 12:30:00,27.97,27.98,27.94,27.97,41600.0,27.97,27.98,27.94,27.97,41600.0
2009-10-05 13:00:00,27.97,27.97,27.92,27.93,39600.0,27.97,27.97,27.92,27.93,39600.0
2009-10-05 13:30:00,27.93,27.97,27.89,27.95,58000.0,27.93,27.97,27.89,27.95,58000.0
2009-10-05 14:00:00,27.95,28.0,27.91,27.99,66200.0,27.95,28.0,27.91,27.99,66200.0
2009-10-05 14:30:00,27.99,28.17,27.97,28.17,84400.0,27.99,28.17,27.97,28.17,84400.0
2009-10-05 15:00:00,28.15,28.19,28.09,28.15,130200.0,28.15,28.19,28.09,28.15,130200.0
2009-10-05 15:30:00,28.15,28.19,28.07,28.07,256200.0,28.15,28.19,28.07,28.07,256200.0
2009-10-06 09:30:00,28.18,28.28,27.99,28.25,111600.0,28.18,28.28,27.99,28.25,111600.0
2009-10-06 10:00:00,28.22,28.29,28.19,28.28,82600.0,28.22,28.29,28.19,28.28,82600.0
2009-10-06 10:30:00,28.28,28.42,28.27,28.41,114000.0,28.28,28.42,28.27,28.41,114000.0
2009-10-06 11:00:00,28.38,28.49,28.35,28.35,65200.0,28.38,28.49,28.35,28.35,65200.0
2009-10-06 11:30:00,28.35,28.36,28.3,28.32,75200.0,28.35,28.36,28.3,28.32,75200.0
2009-10-06 12:00:00,28.34,28.38,28.33,28.33,36200.0,28.34,28.38,28.33,28.33,36200.0
2009-10-06 12:30:00,28.33,28.42,28.33,28.42,33600.0,28.33,28.42,28.33,28.42,33600.0
2009-10-06 13:00:00,28.4,28.4,28.31,28.36,63800.0,28.4,28.4,28.31,28.36,63800.0
2009-10-06 13:30:00,28.37,28.41,28.32,28.32,55000.0,28.37,28.41,28.32,28.32,55000.0
2009-10-06 14:00:00,28.32,28.35,28.25,28.3,70200.0,28.32,28.35,28.25,28.3,70200.0
2009-10-06 14:30:00,28.3,28.41,28.28,28.41,90400.0,28.3,28.41,28.28,28.41,90400.0
2009-10-06 15:00:00,28.41,28.49,28.38,28.46,131000.0,28.41,28.49,28.38,28.46,131000.0
2009-10-06 15:30:00,28.46,28.46,28.27,28.29,301800.0,28.46,28.46,28.27,28.29,301800.0
2009-10-07 09:30:00,28.34,28.61,28.28,28.38,115400.0,28.34,28.61,28.28,28.38,115400.0
2009-10-07 10:00:00,28.38,28.41,28.2,28.21,152600.0,28.38,28.41,28.2,28.21,152600.0
2009-10-07 10:30:00,28.21,28.22,28.13,28.18,135000.0,28.21,28.22,28.13,28.18,135000.0
2009-10-07 11:00:00,28.18,28.23,28.13,28.16,83400.0,28.18,28.23,28.13,28.16,83400.0
2009-10-07 11:30:00,28.16,28.24,28.13,28.17,93600.0,28.16,28.24,28.13,28.17,93600.0
2009-10-07 12:00:00,28.16,28.27,28.16,28.2,93200.0,28.16,28.27,28.16,28.2,93200.0
2009-10-07 12:30:00,28.2,28.23,28.17,28.22,63000.0,28.2,28.23,28.17,28.22,63000.0
2009-10-07 13:00:00,28.23,28.28,28.11,28.11,82400.0,28.23,28.28,28.11,28.11,82400.0
2009-10-07 13:30:00,28.11,28.11,28.09,28.11,96800.0,28.11,28.11,28.09,28.11,96800.0
2009-10-07 14:00:00,28.11,28.14,28.11,28.13,109000.0,28.11,28.14,28.11,28.13,109000.0
2009-10-07 14:30:00,28.14,28.24,28.13,28.23,96200.0,28.14,28.24,28.13,28.23,96200.0
2009-10-07 15:00:00,28.24,28.25,28.13,28.23,225400.0,28.24,28.25,28.13,28.23,225400.0
2009-10-07 15:30:00,28.23,28.36,28.23,28.33,240000.0,28.23,28.36,28.23,28.33,240000.0
2009-10-08 09:30:00,28.5,28.6,28.4,28.52,61800.0,28.5,28.6,28.4,28.52,61800.0
2009-10-08 10:00:00,28.52,28.6,28.49,28.6,61600.0,28.52,28.6,28.49,28.6,61600.0
2009-10-08 10:30:00,28.59,28.6,28.5,28.51,61400.0,28.59,28.6,28.5,28.51,61400.0
2009-10-08 11:00:00,28.5,28.53,28.44,28.48,57200.0,28.5,28.53,28.44,28.48,57200.0
2009-10-08 11:30:00,28.5,28.5,28.36,28.36,30800.0,28.5,28.5,28.36,28.36,30800.0
2009-10-08 12:00:00,28.36,28.53,28.36,28.46,82200.0,28.36,28.53,28.36,28.46,82200.0
2009-10-08 12:30:00,28.46,28.47,28.36,28.36,57800.0,28.46,28.47,28.36,28.36,57800.0
2009-10-08 13:00:00,28.38,28.38,28.31,28.32,38800.0,28.38,28.38,28.31,28.32,38800.0
2009-10-08 13:30:00,28.33,28.34,28.25,28.28,99000.0,28.33,28.34,28.25,28.28,99000.0
2009-10-08 14:00:00,28.28,28.28,28.24,28.24,89800.0,28.28,28.28,28.24,28.24,89800.0
2009-10-08 14:30:00,28.25,28.25,28.22,28.23,76400.0,28.25,28.25,28.22,28.23,76400.0
2009-10-08 15:00:00,28.23,28.33,28.23,28.24,38600.0,28.23,28.33,28.23,28.24,38600.0
2009-10-08 15:30:00,28.23,28.24,28.15,28.18,218600.0,28.23,28.24,28.15,28.18,218600.0
2009-10-09 09:30:00,28.25,28.34,28.11,28.22,171800.0,28.25,28.34,28.11,28.22,171800.0
2009-10-09 10:00:00,28.22,28.22,28.08,28.21,90800.0,28.22,28.22,28.08,28.21,90800.0
2009-10-09 10:30:00,28.21,28.22,28.17,28.19,105600.0,28.21,28.22,28.17,28.19,105600.0
2009-10-09 11:00:00,28.19,28.22,28.11,28.13,133800.0,28.19,28.22,28.11,28.13,133800.0
2009-10-09 11:30:00,28.13,28.15,28.07,28.11,174800.0,28.13,28.15,28.07,28.11,174800.0
2009-10-09 12:00:00,28.11,28.12,28.1,28.1,178600.0,28.11,28.12,28.1,28.1,178600.0
2009-10-09 12:30:00,28.11,28.16,28.09,28.09,137000.0,28.11,28.16,28.09,28.09,137000.0
2009-10-09 13:00:00,28.09,28.1,28.08,28.1,85800.0,28.09,28.1,28.08,28.1,85800.0
2009-10-09 13:30:00,28.1,28.1,28.05,28.07,94400.0,28.1,28.1,28.05,28.07,94400.0
2009-10-09 14:00:00,28.08,28.09,28.02,28.02,111400.0,28.08,28.09,28.02,28.02,111400.0
2009-10-09 14:30:00,28.03,28.04,27.98,27.98,144200.0,28.03,28.04,27.98,27.98,144200.0
2009-10-09 15:00:00,27.98,28.05,27.98,28.0,320000.0,27.98,28.05,27.98,28.0,320000.0
2009-10-09 15:30:00,28.02,28.02,27.94,27.95,447400.0,28.02,28.02,27.94,27.95,447400.0
2009-10-12 09:30:00,27.96,28.08,27.91,27.97,66000.0,27.96,28.08,27.91,27.97,66000.0
2009-10-12 10:00:00,27.97,28.08,27.97,28.08,103400.0,27.97,28.08,27.97,28.08,103400.0
2009-10-12 10:30:00,28.08,28.16,28.08,28.14,37600.0,28.08,28.16,28.08,28.14,37600.0
2009-10-12 11:00:00,28.14,28.23,28.1,28.22,70000.0,28.14,28.23,28.1,28.22,70000.0
2009-10-12 11:30:00,28.22,28.24,28.15,28.24,58600.0,28.22,28.24,28.15,28.24,58600.0
2009-10-12 12:00:00,28.23,28.25,28.2,28.2,31000.0,28.23,28.25,28.2,28.2,31000.0
2009-10-12 12:30:00,28.2,28.24,28.19,28.23,20400.0,28.2,28.24,28.19,28.23,20400.0
2009-10-12 13:00:00,28.23,28.29,28.23,28.29,23000.0,28.23,28.29,28.23,28.29,23000.0
2009-10-12 13:30:00,28.29,28.31,28.27,28.28,26000.0,28.29,28.31,28.27,28.28,26000.0
2009-10-12 14:00:00,28.28,28.28,28.18,28.19,73000.0,28.28,28.28,28.18,28.19,73000.0
2009-10-12 14:30:00,28.19,28.26,28.14,28.25,52400.0,28.19,28.26,28.14,28.25,52400.0
2009-10-12 15:00:00,28.27,28.27,28.2,28.23,53800.0,28.27,28.27,28.2,28.23,53800.0
2009-10-12 15:30:00,28.22,28.23,28.12,28.17,157400.0,28.22,28.23,28.12,28.17,157400.0
2009-10-13 09:30:00,28.13,28.25,28.13,28.24,62200.0,28.13,28.25,28.13,28.24,62200.0
2009-10-13 10:00:00,28.24,28.25,28.16,28.25,67400.0,28.24,28.25,28.16,28.25,67400.0
2009-10-13 10:30:00,28.24,28.3,28.18,28.22,29800.0,28.24,28.3,28.18,28.22,29800.0
2009-10-13 11:00:00,28.22,28.33,28.21,28.32,66000.0,28.22,28.33,28.21,28.32,66000.0
2009-10-13 11:30:00,28.33,28.36,28.31,28.34,35200.0,28.33,28.36,28.31,28.34,35200.0
2009-10-13 12:00:00,28.34,28.34,28.24,28.26,38000.0,28.34,28.34,28.24,28.26,38000.0
2009-10-13 12:30:00,28.26,28.26,28.17,28.18,32000.0,28.26,28.26,28.17,28.18,32000.0
2009-10-13 13:00:00,28.19,28.23,28.18,28.2,36000.0,28.19,28.23,28.18,28.2,36000.0
2009-10-13 13:30:00,28.2,28.25,28.15,28.21,31400.0,28.2,28.25,28.15,28.21,31400.0
2009-10-13 14:00:00,28.2,28.22,28.13,28.16,35000.0,28.2,28.22,28.13,28.16,35000.0
2009-10-13 14:30:00,28.17,28.24,28.16,28.21,39800.0,28.17,28.24,28.16,28.21,39800.0
2009-10-13 15:00:00,28.21,28.27,28.17,28.21,55600.0,28.21,28.27,28.17,28.21,55600.0
2009-10-13 15:30:00,28.21,28.25,28.18,28.25,112600.0,28.21,28.25,28.18,28.25,112600.0
2009-10-14 09:30:00,28.37,28.37,28.17,28.24,37200.0,28.37,28.37,28.17,28.24,37200.0
2009-10-14 10:00:00,28.23,28.31,28.18,28.22,57000.0,28.23,28.31,28.18,28.22,57000.0
2009-10-14 10:30:00,28.22,28.24,28.11,28.15,52000.0,28.22,28.24,28.11,28.15,52000.0
2009-10-14 11:00:00,28.14,28.2,28.09,28.15,52800.0,28.14,28.2,28.09,28.15,52800.0
2009-10-14 11:30:00,28.15,28.34,28.12,28.25,222600.0,28.15,28.34,28.12,28.25,222600.0
2009-10-14 12:00:00,28.24,28.3,28.23,28.25,73200.0,28.24,28.3,28.23,28.25,73200.0
2009-10-14 12:30:00,28.25,28.3,28.21,28.26,101800.0,28.25,28.3,28.21,28.26,101800.0
2009-10-14 13:00:00,28.25,28.5,28.25,28.48,218400.0,28.25,28.5,28.25,28.48,218400.0
2009-10-14 13:30:00,28.49,28.57,28.41,28.5,306400.0,28.49,28.57,28.41,28.5,306400.0
2009-10-14 14:00:00,28.53,28.67,28.48,28.66,181600.0,28.53,28.67,28.48,28.66,181600.0
2009-10-14 14:30:00,28.65,28.67,28.52,28.52,618400.0,28.65,28.67,28.52,28.52,618400.0
2009-10-14 15:00:00,28.52,28.57,28.4,28.48,265600.0,28.52,28.57,28.4,28.48,265600.0
2009-10-14 15:30:00,28.47,28.52,28.28,28.3,520800.0,28.47,28.52,28.28,28.3,520800.0
2009-10-15 09:30:00,28.21,28.56,28.07,28.32,85800.0,28.21,28.56,28.07,28.32,85800.0
2009-10-15 10:00:00,28.32,28.36,28.24,28.27,89000.0,28.32,28.36,28.24,28.27,89000.0
2009-10-15 10:30:00,28.25,28.38,28.24,28.36,75800.0,28.25,28.38,28.24,28.36,75800.0
2009-10-15 11:00:00,28.35,28.44,28.33,28.37,72200.0,28.35,28.44,28.33,28.37,72200.0
2009-10-15 11:30:00,28.38,28.45,28.36,28.43,61400.0,28.38,28.45,28.36,28.43,61400.0
2009-10-15 12:00:00,28.43,28.46,28.41,28.43,52800.0,28.43,28.46,28.41,28.43,52800.0
2009-10-15 12:30:00,28.42,28.45,28.36,28.36,71800.0,28.42,28.45,28.36,28.36,71800.0
2009-10-15 13:00:00,28.37,28.38,28.29,28.29,37400.0,28.37,28.38,28.29,28.29,37400.0
2009-10-15 13:30:00,28.3,28.33,28.27,28.31,46200.0,28.3,28.33,28.27,28.31,46200.0
2009-10-15 14:00:00,28.31,28.32,28.28,28.3,54600.0,28.31,28.32,28.28,28.3,54600.0
2009-10-15 14:30:00,28.3,28.31,28.28,28.29,79200.0,28.3,28.31,28.28,28.29,79200.0
2009-10-15 15:00:00,28.29,28.3,28.28,28.28,95000.0,28.29,28.3,28.28,28.28,95000.0
2009-10-15 15:30:00,28.27,28.36,28.25,28.3,418800.0,28.27,28.36,28.25,28.3,418800.0
2009-10-16 09:30:00,28.22,28.29,28.04,28.16,219800.0,28.22,28.29,28.04,28.16,219800.0
2009-10-16 10:00:00,28.15,28.15,28.04,28.07,68800.0,28.15,28.15,28.04,28.07,68800.0
2009-10-16 10:30:00,28.06,28.07,27.93,27.96,65600.0,28.06,28.07,27.93,27.96,65600.0
2009-10-16 11:00:00,27.95,28.03,27.92,28.0,75000.0,27.95,28.03,27.92,28.0,75000.0
2009-10-16 11:30:00,28.0,28.02,27.91,27.96,41000.0,28.0,28.02,27.91,27.96,41000.0
2009-10-16 12:00:00,27.97,27.98,27.89,27.91,69800.0,27.97,27.98,27.89,27.91,69800.0
2009-10-16 12:30:00,27.9,27.91,27.82,27.86,57000.0,27.9,27.91,27.82,27.86,57000.0
2009-10-16 13:00:00,27.86,28.02,27.84,28.02,65000.0,27.86,28.02,27.84,28.02,65000.0
2009-10-16 13:30:00,28.01,28.13,28.0,28.1,47000.0,28.01,28.13,28.0,28.1,47000.0
2009-10-16 14:00:00,28.1,28.11,28.01,28.05,61800.0,28.1,28.11,28.01,28.05,61800.0
2009-10-16 14:30:00,28.05,28.09,28.01,28.03,56800.0,28.05,28.09,28.01,28.03,56800.0
2009-10-16 15:00:00,28.02,28.2,28.02,28.18,144200.0,28.02,28.2,28.02,28.18,144200.0
2009-10-16 15:30:00,28.18,28.25,28.09,28.15,230000.0,28.18,28.25,28.09,28.15,230000.0
2009-10-19 09:30:00,28.16,28.16,27.95,27.97,90800.0,28.16,28.16,27.95,27.97,90800.0
2009-10-19 10:00:00,27.97,28.0,27.81,27.87,144400.0,27.97,28.0,27.81,27.87,144400.0
2009-10-19 10:30:00,27.88,27.95,27.73,27.78,175200.0,27.88,27.95,27.73,27.78,175200.0
2009-10-19 11:00:00,27.79,27.8,27.72,27.79,128000.0,27.79,27.8,27.72,27.79,128000.0
2009-10-19 11:30:00,27.8,27.86,27.79,27.82,52200.0,27.8,27.86,27.79,27.82,52200.0
2009-10-19 12:00:00,27.83,27.88,27.81,27.87,61000.0,27.83,27.88,27.81,27.87,61000.0
2009-10-19 12:30:00,27.87,27.9,27.85,27.9,121400.0,27.87,27.9,27.85,27.9,121400.0
2009-10-19 13:00:00,27.9,27.93,27.86,27.92,69200.0,27.9,27.93,27.86,27.92,69200.0
2009-10-19 13:30:00,27.92,27.92,27.86,27.89,88000.0,27.92,27.92,27.86,27.89,88000.0
2009-10-19 14:00:00,27.9,27.92,27.88,27.9,89200.0,27.9,27.92,27.88,27.9,89200.0
2009-10-19 14:30:00,27.9,27.92,27.86,27.87,83000.0,27.9,27.92,27.86,27.87,83000.0
2009-10-19 15:00:00,27.86,27.91,27.85,27.91,182800.0,27.86,27.91,27.85,27.91,182800.0
2009-10-19 15:30:00,27.91,27.92,27.84,27.84,428200.0,27.91,27.92,27.84,27.84,428200.0
2009-10-20 09:30:00,27.85,27.91,27.72,27.74,176600.0,27.85,27.91,27.72,27.74,176600.0
2009-10-20 10:00:00,27.74,27.79,27.7,27.72,211000.0,27.74,27.79,27.7,27.72,211000.0
2009-10-20 10:30:00,27.7,27.75,27.66,27.72,80000.0,27.7,27.75,27.66,27.72,80000.0
2009-10-20 11:00:00,27.72,27.78,27.69,27.75,133000.0,27.72,27.78,27.69,27.75,133000.0
2009-10-20 11:30:00,27.74,27.77,27.62,27.66,115800.0,27.74,27.77,27.62,27.66,115800.0
2009-10-20 12:00:00,27.66,27.67,27.58,27.62,76200.0,27.66,27.67,27.58,27.62,76200.0
2009-10-20 12:30:00,27.61,27.62,27.54,27.61,119800.0,27.61,27.62,27.54,27.61,119800.0
2009-10-20 13:00:00,27.61,27.68,27.58,27.61,96800.0,27.61,27.68,27.58,27.61,96800.0
2009-10-20 13:30:00,27.61,27.66,27.59,27.59,60600.0,27.61,27.66,27.59,27.59,60600.0
2009-10-20 14:00:00,27.6,27.64,27.56,27.62,103600.0,27.6,27.64,27.56,27.62,103600.0
2009-10-20 14:30:00,27.61,27.65,27.6,27.61,76800.0,27.61,27.65,27.6,27.61,76800.0
2009-10-20 15:00:00,27.61,27.62,27.57,27.61,112200.0,27.61,27.62,27.57,27.61,112200.0
2009-10-20 15:30:00,27.61,27.67,27.59,27.66,225600.0,27.61,27.67,27.59,27.66,225600.0
2009-10-21 09:30:00,27.68,27.75,27.5,27.58,95400.0,27.68,27.75,27.5,27.58,95400.0
2009-10-21 10:00:00,27.58,27.79,27.56,27.78,116400.0,27.58,27.79,27.56,27.78,116400.0
2009-10-21 10:30:00,27.76,27.85,27.74,27.83,132000.0,27.76,27.85,27.74,27.83,132000.0
2009-10-21 11:00:00,27.83,27.85,27.7,27.83,192800.0,27.83,27.85,27.7,27.83,192800.0
2009-10-21 11:30:00,27.83,27.86,27.76,27.78,57600.0,27.83,27.86,27.76,27.78,57600.0
2009-10-21 12:00:00,27.78,27.9,27.75,27.85,85200.0,27.78,27.9,27.75,27.85,85200.0
2009-10-21 12:30:00,27.86,27.86,27.77,27.77,51400.0,27.86,27.86,27.77,27.77,51400.0
2009-10-21 13:00:00,27.77,27.81,27.75,27.75,36000.0,27.77,27.81,27.75,27.75,36000.0
2009-10-21 13:30:00,27.75,27.84,27.75,27.78,81400.0,27.75,27.84,27.75,27.78,81400.0
2009-10-21 14:00:00,27.78,27.83,27.74,27.8,121800.0,27.78,27.83,27.74,27.8,121800.0
2009-10-21 14:30:00,27.8,27.85,27.73,27.83,68600.0,27.8,27.85,27.73,27.83,68600.0
2009-10-21 15:00:00,27.84,27.84,27.71,27.71,127000.0,27.84,27.84,27.71,27.71,127000.0
2009-10-21 15:30:00,27.71,27.72,27.44,27.49,372000.0,27.71,27.72,27.44,27.49,372000.0
2009-10-22 09:30:00,27.44,27.52,27.01,27.35,120800.0,27.44,27.52,27.01,27.35,120800.0
2009-10-22 10:00:00,27.36,27.39,27.24,27.25,122200.0,27.36,27.39,27.24,27.25,122200.0
2009-10-22 10:30:00,27.27,27.35,27.26,27.29,66600.0,27.27,27.35,27.26,27.29,66600.0
2009-10-22 11:00:00,27.29,27.34,27.27,27.3,106200.0,27.29,27.34,27.27,27.3,106200.0
2009-10-22 11:30:00,27.29,27.36,27.27,27.32,139800.0,27.29,27.36,27.27,27.32,139800.0
2009-10-22 12:00:00,27.31,27.32,27.29,27.3,92400.0,27.31,27.32,27.29,27.3,92400.0
2009-10-22 12:30:00,27.3,27.33,27.27,27.32,102200.0,27.3,27.33,27.27,27.32,102200.0
2009-10-22 13:00:00,27.33,27.37,27.31,27.34,49000.0,27.33,27.37,27.31,27.34,49000.0
2009-10-22 13:30:00,27.34,27.53,27.34,27.53,281800.0,27.34,27.53,27.34,27.53,281800.0
2009-10-22 14:00:00,27.54,27.62,27.47,27.61,139200.0,27.54,27.62,27.47,27.61,139200.0
2009-10-22 14:30:00,27.61,27.68,27.57,27.61,142200.0,27.61,27.68,27.57,27.61,142200.0
2009-10-22 15:00:00,27.61,27.79,27.58,27.72,250800.0,27.61,27.79,27.58,27.72,250800.0
2009-10-22 15:30:00,27.72,27.73,27.58,27.6,221800.0,27.72,27.73,27.58,27.6,221800.0
2009-10-23 09:30:00,27.57,27.61,27.4,27.49,125800.0,27.57,27.61,27.4,27.49,125800.0
2009-10-23 10:00:00,27.5,27.52,27.29,27.48,149800.0,27.5,27.52,27.29,27.48,149800.0
2009-10-23 10:30:00,27.48,27.51,27.44,27.5,57800.0,27.48,27.51,27.44,27.5,57800.0
2009-10-23 11:00:00,27.5,27.5,27.3,27.43,114800.0,27.5,27.5,27.3,27.43,114800.0
2009-10-23 11:30:00,27.43,27.43,27.33,27.39,69200.0,27.43,27.43,27.33,27.39,69200.0
2009-10-23 12:00:00,27.39,27.43,27.3,27.3,71000.0,27.39,27.43,27.3,27.3,71000.0
2009-10-23 12:30:00,27.3,27.3,27.18,27.23,110200.0,27.3,27.3,27.18,27.23,110200.0
2009-10-23 13:00:00,27.21,27.29,27.16,27.23,227400.0,27.21,27.29,27.16,27.23,227400.0
2009-10-23 13:30:00,27.22,27.22,27.06,27.15,81800.0,27.22,27.22,27.06,27.15,81800.0
2009-10-23 14:00:00,27.15,27.16,27.09,27.11,59200.0,27.15,27.16,27.09,27.11,59200.0
2009-10-23 14:30:00,27.11,27.18,27.08,27.17,56600.0,27.11,27.18,27.08,27.17,56600.0
2009-10-23 15:00:00,27.18,27.25,27.14,27.22,75000.0,27.18,27.25,27.14,27.22,75000.0
2009-10-23 15:30:00,27.22,27.27,27.1,27.18,322600.0,27.22,27.27,27.1,27.18,322600.0
2009-10-26 09:30:00,27.24,27.29,27.15,27.22,119000.0,27.24,27.29,27.15,27.22,119000.0
2009-10-26 10:00:00,27.23,27.37,27.18,27.37,186400.0,27.23,27.37,27.18,27.37,186400.0
2009-10-26 10:30:00,27.38,27.39,27.24,27.24,122000.0,27.38,27.39,27.24,27.24,122000.0
2009-10-26 11:00:00,27.25,27.28,27.08,27.08,75600.0,27.25,27.28,27.08,27.08,75600.0
2009-10-26 11:30:00,27.07,27.07,26.74,26.77,124400.0,27.07,27.07,26.74,26.77,124400.0
2009-10-26 12:00:00,26.77,26.84,26.74,26.77,110600.0,26.77,26.84,26.74,26.77,110600.0
2009-10-26 12:30:00,26.77,26.81,26.68,26.77,127400.0,26.77,26.81,26.68,26.77,127400.0
2009-10-26 13:00:00,26.77,26.81,26.71,26.8,54600.0,26.77,26.81,26.71,26.8,54600.0
2009-10-26 13:30:00,26.79,26.81,26.75,26.78,44400.0,26.79,26.81,26.75,26.78,44400.0
2009-10-26 14:00:00,26.78,26.81,26.73,26.79,75400.0,26.78,26.81,26.73,26.79,75400.0
2009-10-26 14:30:00,26.78,26.79,26.72,26.74,102400.0,26.78,26.79,26.72,26.74,102400.0
2009-10-26 15:00:00,26.74,26.75,26.73,26.74,91000.0,26.74,26.75,26.73,26.74,91000.0
2009-10-26 15:30:00,26.74,26.79,26.73,26.75,215800.0,26.74,26.79,26.73,26.75,215800.0
2009-10-27 09:30:00,26.75,26.82,26.59,26.64,174000.0,26.75,26.82,26.59,26.64,174000.0
2009-10-27 10:00:00,26.64,26.67,26.51,26.62,264000.0,26.64,26.67,26.51,26.62,264000.0
2009-10-27 10:30:00,26.63,26.66,26.57,26.65,396600.0,26.63,26.66,26.57,26.65,396600.0
2009-10-27 11:00:00,26.65,26.71,26.61,26.69,159800.0,26.65,26.71,26.61,26.69,159800.0
2009-10-27 11:30:00,26.69,26.75,26.64,26.74,255800.0,26.69,26.75,26.64,26.74,255800.0
2009-10-27 12:00:00,26.75,26.75,26.69,26.72,234400.0,26.75,26.75,26.69,26.72,234400.0
2009-10-27 12:30:00,26.72,26.84,26.71,26.79,111600.0,26.72,26.84,26.71,26.79,111600.0
2009-10-27 13:00:00,26.79,26.79,26.59,26.63,193600.0,26.79,26.79,26.59,26.63,193600.0
2009-10-27 13:30:00,26.64,26.65,26.6,26.61,376600.0,26.64,26.65,26.6,26.61,376600.0
2009-10-27 14:00:00,26.62,27.0,26.61,26.98,292400.0,26.62,27.0,26.61,26.98,292400.0
2009-10-27 14:30:00,26.98,27.05,26.97,27.0,136400.0,26.98,27.05,26.97,27.0,136400.0
2009-10-27 15:00:00,27.0,27.0,26.83,26.84,148200.0,27.0,27.0,26.83,26.84,148200.0
2009-10-27 15:30:00,26.84,26.85,26.72,26.77,499200.0,26.84,26.85,26.72,26.77,499200.0
2009-10-28 09:30:00,26.77,26.87,26.61,26.81,138800.0,26.77,26.87,26.61,26.81,138800.0
2009-10-28 10:00:00,26.8,26.8,26.69,26.77,191000.0,26.8,26.8,26.69,26.77,191000.0
2009-10-28 10:30:00,26.77,26.89,26.73,26.79,179400.0,26.77,26.89,26.73,26.79,179400.0
2009-10-28 11:00:00,26.79,26.82,26.7,26.78,120600.0,26.79,26.82,26.7,26.78,120600.0
2009-10-28 11:30:00,26.77,26.82,26.69,26.79,58400.0,26.77,26.82,26.69,26.79,58400.0
2009-10-28 12:00:00,26.79,26.88,26.79,26.86,93600.0,26.79,26.88,26.79,26.86,93600.0
2009-10-28 12:30:00,26.85,26.87,26.77,26.8,127600.0,26.85,26.87,26.77,26.8,127600.0
2009-10-28 13:00:00,26.79,26.81,26.74,26.77,128400.0,26.79,26.81,26.74,26.77,128400.0
2009-10-28 13:30:00,26.78,26.83,26.77,26.8,85000.0,26.78,26.83,26.77,26.8,85000.0
2009-10-28 14:00:00,26.81,26.81,26.76,26.78,125200.0,26.81,26.81,26.76,26.78,125200.0
2009-10-28 14:30:00,26.78,26.81,26.74,26.79,133400.0,26.78,26.81,26.74,26.79,133400.0
2009-10-28 15:00:00,26.8,26.83,26.75,26.81,169000.0,26.8,26.83,26.75,26.81,169000.0
2009-10-28 15:30:00,26.81,26.81,26.68,26.7,294600.0,26.81,26.81,26.68,26.7,294600.0
2009-10-29 09:30:00,26.67,26.83,26.58,26.74,84200.0,26.67,26.83,26.58,26.74,84200.0
2009-10-29 10:00:00,26.75,26.82,26.64,26.65,74800.0,26.75,26.82,26.64,26.65,74800.0
2009-10-29 10:30:00,26.65,26.72,26.63,26.68,246400.0,26.65,26.72,26.63,26.68,246400.0
2009-10-29 11:00:00,26.68,26.8,26.66,26.8,85200.0,26.68,26.8,26.66,26.8,85200.0
2009-10-29 11:30:00,26.79,26.8,26.73,26.78,80600.0,26.79,26.8,26.73,26.78,80600.0
2009-10-29 12:00:00,26.78,26.78,26.73,26.73,71000.0,26.78,26.78,26.73,26.73,71000.0
2009-10-29 12:30:00,26.73,26.79,26.71,26.74,77800.0,26.73,26.79,26.71,26.74,77800.0
2009-10-29 13:00:00,26.73,26.83,26.73,26.83,56200.0,26.73,26.83,26.73,26.83,56200.0
2009-10-29 13:30:00,26.82,26.85,26.78,26.82,284600.0,26.82,26.85,26.78,26.82,284600.0
2009-10-29 14:00:00,26.81,26.85,26.81,26.83,74200.0,26.81,26.85,26.81,26.83,74200.0
2009-10-29 14:30:00,26.83,26.88,26.82,26.87,119600.0,26.83,26.88,26.82,26.87,119600.0
2009-10-29 15:00:00,26.88,26.94,26.86,26.86,105000.0,26.88,26.94,26.86,26.86,105000.0
2009-10-29 15:30:00,26.86,26.91,26.79,26.83,206400.0,26.86,26.91,26.79,26.83,206400.0
2009-10-30 09:30:00,26.65,26.99,26.65,26.73,88400.0,26.65,26.99,26.65,26.73,88400.0
2009-10-30 10:00:00,26.73,26.84,26.67,26.72,64600.0,26.73,26.84,26.67,26.72,64600.0
2009-10-30 10:30:00,26.72,26.9,26.68,26.9,92000.0,26.72,26.9,26.68,26.9,92000.0
2009-10-30 11:00:00,26.89,26.97,26.89,26.96,49800.0,26.89,26.97,26.89,26.96,49800.0
2009-10-30 11:30:00,26.94,26.95,26.8,26.86,74400.0,26.94,26.95,26.8,26.86,74400.0
2009-10-30 12:00:00,26.87,26.87,26.56,26.56,73200.0,26.87,26.87,26.56,26.56,73200.0
2009-10-30 12:30:00,26.57,26.64,26.47,26.49,65200.0,26.57,26.64,26.47,26.49,65200.0
2009-10-30 13:00:00,26.52,26.61,26.52,26.58,48200.0,26.52,26.61,26.52,26.58,48200.0
2009-10-30 13:30:00,26.58,26.64,26.48,26.59,67000.0,26.58,26.64,26.48,26.59,67000.0
2009-10-30 14:00:00,26.58,26.59,26.45,26.48,286400.0,26.58,26.59,26.45,26.48,286400.0
2009-10-30 14:30:00,26.48,26.53,26.36,26.5,178200.0,26.48,26.53,26.36,26.5,178200.0
2009-10-30 15:00:00,26.5,26.58,26.4,26.49,276600.0,26.5,26.58,26.4,26.49,276600.0
2009-10-30 15:30:00,26.5,26.63,26.47,26.48,391600.0,26.5,26.63,26.47,26.48,391600.0
2009-11-02 09:30:00,26.62,26.82,26.5,26.68,258800.0,26.62,26.82,26.5,26.68,258800.0
2009-11-02 10:00:00,26.7,26.91,26.7,26.81,158400.0,26.7,26.91,26.7,26.81,158400.0
2009-11-02 10:30:00,26.82,26.9,26.79,26.87,91600.0,26.82,26.9,26.79,26.87,91600.0
2009-11-02 11:00:00,26.86,26.97,26.8,26.97,111800.0,26.86,26.97,26.8,26.97,111800.0
2009-11-02 11:30:00,26.95,27.11,26.94,27.1,93200.0,26.95,27.11,26.94,27.1,93200.0
2009-11-02 12:00:00,27.1,27.21,27.09,27.18,107800.0,27.1,27.21,27.09,27.18,107800.0
2009-11-02 12:30:00,27.18,27.22,27.08,27.13,195200.0,27.18,27.22,27.08,27.13,195200.0
2009-11-02 13:00:00,27.14,27.14,26.98,27.0,90000.0,27.14,27.14,26.98,27.0,90000.0
2009-11-02 13:30:00,27.0,27.1,26.98,26.98,86800.0,27.0,27.1,26.98,26.98,86800.0
2009-11-02 14:00:00,26.99,26.99,26.87,26.9,102600.0,26.99,26.99,26.87,26.9,102600.0
2009-11-02 14:30:00,26.9,26.93,26.83,26.88,82400.0,26.9,26.93,26.83,26.88,82400.0
2009-11-02 15:00:00,26.89,26.93,26.83,26.88,92800.0,26.89,26.93,26.83,26.88,92800.0
2009-11-02 15:30:00,26.86,26.93,26.84,26.87,167800.0,26.86,26.93,26.84,26.87,167800.0
2009-11-03 09:30:00,26.8,27.19,26.74,27.08,108000.0,26.8,27.19,26.74,27.08,108000.0
2009-11-03 10:00:00,27.09,27.22,26.98,27.0,109200.0,27.09,27.22,26.98,27.0,109200.0
2009-11-03 10:30:00,27.0,27.01,26.84,26.93,132000.0,27.0,27.01,26.84,26.93,132000.0
2009-11-03 11:00:00,26.96,26.98,26.88,26.93,139200.0,26.96,26.98,26.88,26.93,139200.0
2009-11-03 11:30:00,26.94,26.96,26.89,26.93,68600.0,26.94,26.96,26.89,26.93,68600.0
2009-11-03 12:00:00,26.93,26.95,26.86,26.93,77400.0,26.93,26.95,26.86,26.93,77400.0
2009-11-03 12:30:00,26.93,26.95,26.86,26.92,135400.0,26.93,26.95,26.86,26.92,135400.0
2009-11-03 13:00:00,26.92,26.93,26.86,26.89,66400.0,26.92,26.93,26.86,26.89,66400.0
2009-11-03 13:30:00,26.91,26.95,26.86,26.92,62000.0,26.91,26.95,26.86,26.92,62000.0
2009-11-03 14:00:00,26.92,26.99,26.9,26.97,75000.0,26.92,26.99,26.9,26.97,75000.0
2009-11-03 14:30:00,26.98,27.07,26.98,27.03,83800.0,26.98,27.07,26.98,27.03,83800.0
2009-11-03 15:00:00,27.0,27.07,26.99,27.05,100400.0,27.0,27.07,26.99,27.05,100400.0
2009-11-03 15:30:00,27.05,27.22,26.98,27.2,379600.0,27.05,27.22,26.98,27.2,379600.0
2009-11-04 09:30:00,28.41,29.97,28.05,29.5,1223200.0,28.41,29.97,28.05,29.5,1223200.0
2009-11-04 10:00:00,29.5,29.5,29.0,29.2,775800.0,29.5,29.5,29.0,29.2,775800.0
2009-11-04 10:30:00,29.2,29.43,29.0,29.15,894200.0,29.2,29.43,29.0,29.15,894200.0
2009-11-04 11:00:00,29.14,29.18,28.91,28.96,596600.0,29.14,29.18,28.91,28.96,596600.0
2009-11-04 11:30:00,28.96,29.1,28.88,29.08,413600.0,28.96,29.1,28.88,29.08,413600.0
2009-11-04 12:00:00,29.08,29.08,29.0,29.0,188400.0,29.08,29.08,29.0,29.0,188400.0
2009-11-04 12:30:00,29.02,29.09,29.0,29.06,180200.0,29.02,29.09,29.0,29.06,180200.0
2009-11-04 13:00:00,29.06,29.15,29.03,29.04,192200.0,29.06,29.15,29.03,29.04,192200.0
2009-11-04 13:30:00,29.03,29.08,28.97,29.0,223000.0,29.03,29.08,28.97,29.0,223000.0
2009-11-04 14:00:00,28.98,29.21,28.95,29.0,416000.0,28.98,29.21,28.95,29.0,416000.0
2009-11-04 14:30:00,29.03,29.35,28.97,28.99,594200.0,29.03,29.35,28.97,28.99,594200.0
2009-11-04 15:00:00,28.98,29.1,28.92,28.97,404400.0,28.98,29.1,28.92,28.97,404400.0
2009-11-04 15:30:00,28.97,29.04,28.91,28.96,783600.0,28.97,29.04,28.91,28.96,783600.0
2009-11-05 09:30:00,29.25,29.47,29.2,29.28,159200.0,29.25,29.47,29.2,29.28,159200.0
2009-11-05 10:00:00,29.28,29.28,29.16,29.22,360800.0,29.28,29.28,29.16,29.22,360800.0
2009-11-05 10:30:00,29.22,29.3,29.21,29.28,339800.0,29.22,29.3,29.21,29.28,339800.0
2009-11-05 11:00:00,29.28,29.29,29.22,29.26,178400.0,29.28,29.29,29.22,29.26,178400.0
2009-11-05 11:30:00,29.26,29.27,29.25,29.25,103800.0,29.26,29.27,29.25,29.25,103800.0
2009-11-05 12:00:00,29.25,29.27,29.25,29.25,171600.0,29.25,29.27,29.25,29.25,171600.0
2009-11-05 12:30:00,29.25,29.29,29.25,29.27,262200.0,29.25,29.29,29.25,29.27,262200.0
2009-11-05 13:00:00,29.28,29.28,29.22,29.22,206600.0,29.28,29.28,29.22,29.22,206600.0
2009-11-05 13:30:00,29.22,29.25,29.19,29.21,116800.0,29.22,29.25,29.19,29.21,116800.0
2009-11-05 14:00:00,29.21,29.22,29.1,29.13,78400.0,29.21,29.22,29.1,29.13,78400.0
2009-11-05 14:30:00,29.13,29.23,29.11,29.18,97400.0,29.13,29.23,29.11,29.18,97400.0
2009-11-05 15:00:00,29.18,29.2,29.11,29.16,122600.0,29.18,29.2,29.11,29.16,122600.0
2009-11-05 15:30:00,29.16,29.2,29.11,29.16,324000.0,29.16,29.2,29.11,29.16,324000.0
2009-11-06 09:30:00,29.14,29.25,28.96,29.25,136000.0,29.14,29.25,28.96,29.25,136000.0
2009-11-06 10:00:00,29.25,29.25,29.04,29.1,307600.0,29.25,29.25,29.04,29.1,307600.0
2009-11-06 10:30:00,29.11,29.15,29.0,29.06,632800.0,29.11,29.15,29.0,29.06,632800.0
2009-11-06 11:00:00,29.07,29.07,28.87,28.97,109000.0,29.07,29.07,28.87,28.97,109000.0
2009-11-06 11:30:00,28.97,29.0,28.93,29.0,51600.0,28.97,29.0,28.93,29.0,51600.0
2009-11-06 12:00:00,29.01,29.03,28.96,28.97,82600.0,29.01,29.03,28.96,28.97,82600.0
2009-11-06 12:30:00,28.97,28.97,28.83,28.84,284800.0,28.97,28.97,28.83,28.84,284800.0
2009-11-06 13:00:00,28.84,28.85,28.82,28.84,75600.0,28.84,28.85,28.82,28.84,75600.0
2009-11-06 13:30:00,28.84,28.91,28.84,28.85,125800.0,28.84,28.91,28.84,28.85,125800.0
2009-11-06 14:00:00,28.86,28.93,28.85,28.91,117800.0,28.86,28.93,28.85,28.91,117800.0
2009-11-06 14:30:00,28.9,28.91,28.86,28.88,161600.0,28.9,28.91,28.86,28.88,161600.0
2009-11-06 15:00:00,28.88,28.91,28.82,28.91,260200.0,28.88,28.91,28.82,28.91,260200.0
2009-11-06 15:30:00,28.92,28.92,28.9,28.9,12000.0,28.92,28.92,28.9,28.9,12000.0
2009-11-09 09:30:00,29.17,29.25,28.84,29.25,150000.0,29.17,29.25,28.84,29.25,150000.0
2009-11-09 10:00:00,29.22,29.25,28.86,28.89,130200.0,29.22,29.25,28.86,28.89,130200.0
2009-11-09 10:30:00,28.9,28.94,28.85,28.92,77400.0,28.9,28.94,28.85,28.92,77400.0
2009-11-09 11:00:00,28.93,29.01,28.86,29.0,130600.0,28.93,29.01,28.86,29.0,130600.0
2009-11-09 11:30:00,29.0,29.15,29.0,29.08,85000.0,29.0,29.15,29.0,29.08,85000.0
2009-11-09 12:00:00,29.09,29.24,29.09,29.24,116000.0,29.09,29.24,29.09,29.24,116000.0
2009-11-09 12:30:00,29.24,29.24,29.11,29.14,113800.0,29.24,29.24,29.11,29.14,113800.0
2009-11-09 13:00:00,29.14,29.14,28.99,29.01,203600.0,29.14,29.14,28.99,29.01,203600.0
2009-11-09 13:30:00,29.02,29.13,28.97,29.13,114200.0,29.02,29.13,28.97,29.13,114200.0
2009-11-09 14:00:00,29.13,29.19,29.06,29.1,165000.0,29.13,29.19,29.06,29.1,165000.0
2009-11-09 14:30:00,29.1,29.1,29.02,29.06,127000.0,29.1,29.1,29.02,29.06,127000.0
2009-11-09 15:00:00,29.06,29.08,29.03,29.07,195400.0,29.06,29.08,29.03,29.07,195400.0
2009-11-09 15:30:00,29.07,29.08,29.03,29.07,365200.0,29.07,29.08,29.03,29.07,365200.0
2009-11-10 09:30:00,29.11,29.34,29.1,29.27,103400.0,29.11,29.34,29.1,29.27,103400.0
2009-11-10 10:00:00,29.3,29.41,29.24,29.36,129800.0,29.3,29.41,29.24,29.36,129800.0
2009-11-10 10:30:00,29.36,29.43,29.32,29.35,51600.0,29.36,29.43,29.32,29.35,51600.0
2009-11-10 11:00:00,29.35,29.4,29.33,29.36,44200.0,29.35,29.4,29.33,29.36,44200.0
2009-11-10 11:30:00,29.35,29.45,29.34,29.38,57600.0,29.35,29.45,29.34,29.38,57600.0
2009-11-10 12:00:00,29.36,29.46,29.36,29.41,29200.0,29.36,29.46,29.36,29.41,29200.0
2009-11-10 12:30:00,29.41,29.43,29.38,29.41,42000.0,29.41,29.43,29.38,29.41,42000.0
2009-11-10 13:00:00,29.41,29.49,29.36,29.38,163400.0,29.41,29.49,29.36,29.38,163400.0
2009-11-10 13:30:00,29.38,29.45,29.37,29.44,75800.0,29.38,29.45,29.37,29.44,75800.0
2009-11-10 14:00:00,29.45,29.45,29.34,29.34,57800.0,29.45,29.45,29.34,29.34,57800.0
2009-11-10 14:30:00,29.34,29.4,29.34,29.34,123000.0,29.34,29.4,29.34,29.34,123000.0
2009-11-10 15:00:00,29.35,29.41,29.35,29.38,99200.0,29.35,29.41,29.35,29.38,99200.0
2009-11-10 15:30:00,29.37,29.4,29.35,29.37,123600.0,29.37,29.4,29.35,29.37,123600.0
2009-11-11 09:30:00,29.29,29.44,29.29,29.43,113800.0,29.29,29.44,29.29,29.43,113800.0
2009-11-11 10:00:00,29.43,29.47,29.36,29.38,81400.0,29.43,29.47,29.36,29.38,81400.0
2009-11-11 10:30:00,29.37,29.4,29.19,29.21,116400.0,29.37,29.4,29.19,29.21,116400.0
2009-11-11 11:00:00,29.21,29.27,29.14,29.25,59400.0,29.21,29.27,29.14,29.25,59400.0
2009-11-11 11:30:00,29.25,29.28,29.21,29.27,69000.0,29.25,29.28,29.21,29.27,69000.0
2009-11-11 12:00:00,29.26,29.31,29.25,29.29,55000.0,29.26,29.31,29.25,29.29,55000.0
2009-11-11 12:30:00,29.29,29.34,29.26,29.27,58200.0,29.29,29.34,29.26,29.27,58200.0
2009-11-11 13:00:00,29.26,29.32,29.26,29.32,39000.0,29.26,29.32,29.26,29.32,39000.0
2009-11-11 13:30:00,29.31,29.35,29.29,29.3,47800.0,29.31,29.35,29.29,29.3,47800.0
2009-11-11 14:00:00,29.3,29.35,29.29,29.33,48200.0,29.3,29.35,29.29,29.33,48200.0
2009-11-11 14:30:00,29.33,29.36,29.32,29.35,38400.0,29.33,29.36,29.32,29.35,38400.0
2009-11-11 15:00:00,29.36,29.36,29.31,29.32,87200.0,29.36,29.36,29.31,29.32,87200.0
2009-11-11 15:30:00,29.32,29.32,29.22,29.3,256800.0,29.32,29.32,29.22,29.3,256800.0
2009-11-12 09:30:00,29.3,29.43,29.16,29.38,59200.0,29.3,29.43,29.16,29.38,59200.0
2009-11-12 10:00:00,29.38,29.41,29.3,29.34,85400.0,29.38,29.41,29.3,29.34,85400.0
2009-11-12 10:30:00,29.34,29.45,29.34,29.37,34600.0,29.34,29.45,29.34,29.37,34600.0
2009-11-12 11:00:00,29.36,29.4,29.27,29.35,73400.0,29.36,29.4,29.27,29.35,73400.0
2009-11-12 11:30:00,29.34,29.35,29.28,29.33,38200.0,29.34,29.35,29.28,29.33,38200.0
2009-11-12 12:00:00,29.32,29.34,29.25,29.29,35200.0,29.32,29.34,29.25,29.29,35200.0
2009-11-12 12:30:00,29.29,29.35,29.27,29.27,45200.0,29.29,29.35,29.27,29.27,45200.0
2009-11-12 13:00:00,29.25,29.25,29.15,29.17,36600.0,29.25,29.25,29.15,29.17,36600.0
2009-11-12 13:30:00,29.18,29.21,29.17,29.2,54200.0,29.18,29.21,29.17,29.2,54200.0
2009-11-12 14:00:00,29.2,29.23,29.18,29.2,61400.0,29.2,29.23,29.18,29.2,61400.0
2009-11-12 14:30:00,29.21,29.23,29.19,29.21,52400.0,29.21,29.23,29.19,29.21,52400.0
2009-11-12 15:00:00,29.21,29.23,29.19,29.21,71400.0,29.21,29.23,29.19,29.21,71400.0
2009-11-12 15:30:00,29.2,29.2,29.06,29.11,128600.0,29.2,29.2,29.06,29.11,128600.0
2009-11-13 09:30:00,29.14,29.18,28.9,29.03,119400.0,29.14,29.18,28.9,29.03,119400.0
2009-11-13 10:00:00,29.03,29.23,29.02,29.11,41000.0,29.03,29.23,29.02,29.11,41000.0
2009-11-13 10:30:00,29.11,29.21,29.08,29.17,40800.0,29.11,29.21,29.08,29.17,40800.0
2009-11-13 11:00:00,29.17,29.18,29.14,29.16,165600.0,29.17,29.18,29.14,29.16,165600.0
2009-11-13 11:30:00,29.16,29.16,29.06,29.12,24800.0,29.16,29.16,29.06,29.12,24800.0
2009-11-13 12:00:00,29.11,29.22,29.11,29.2,21200.0,29.11,29.22,29.11,29.2,21200.0
2009-11-13 12:30:00,29.2,29.27,29.18,29.26,34800.0,29.2,29.27,29.18,29.26,34800.0
2009-11-13 13:00:00,29.25,29.25,29.2,29.21,25000.0,29.25,29.25,29.2,29.21,25000.0
2009-11-13 13:30:00,29.22,29.22,29.17,29.19,18600.0,29.22,29.22,29.17,29.19,18600.0
2009-11-13 14:00:00,29.2,29.23,29.13,29.15,23800.0,29.2,29.23,29.13,29.15,23800.0
2009-11-13 14:30:00,29.14,29.14,29.03,29.04,36000.0,29.14,29.14,29.03,29.04,36000.0
2009-11-13 15:00:00,29.03,29.06,29.0,29.04,54800.0,29.03,29.06,29.0,29.04,54800.0
2009-11-13 15:30:00,29.03,29.11,29.02,29.1,101200.0,29.03,29.11,29.02,29.1,101200.0
2009-11-16 09:30:00,29.16,29.36,29.1,29.27,41000.0,29.16,29.36,29.1,29.27,41000.0
2009-11-16 10:00:00,29.27,29.53,29.23,29.46,131200.0,29.27,29.53,29.23,29.46,131200.0
2009-11-16 10:30:00,29.45,29.46,29.37,29.38,58000.0,29.45,29.46,29.37,29.38,58000.0
2009-11-16 11:00:00,29.38,29.4,29.35,29.35,41600.0,29.38,29.4,29.35,29.35,41600.0
2009-11-16 11:30:00,29.35,29.4,29.33,29.39,36200.0,29.35,29.4,29.33,29.39,36200.0
2009-11-16 12:00:00,29.39,29.41,29.33,29.35,39600.0,29.39,29.41,29.33,29.35,39600.0
2009-11-16 12:30:00,29.35,29.39,29.35,29.38,16400.0,29.35,29.39,29.35,29.38,16400.0
2009-11-16 13:00:00,29.37,29.4,29.33,29.35,63600.0,29.37,29.4,29.33,29.35,63600.0
2009-11-16 13:30:00,29.35,29.39,29.35,29.39,35600.0,29.35,29.39,29.35,29.39,35600.0
2009-11-16 14:00:00,29.39,29.43,29.38,29.42,33800.0,29.39,29.43,29.38,29.42,33800.0
2009-11-16 14:30:00,29.42,29.42,29.34,29.35,39800.0,29.42,29.42,29.34,29.35,39800.0
2009-11-16 15:00:00,29.35,29.35,29.27,29.3,114400.0,29.35,29.35,29.27,29.3,114400.0
2009-11-16 15:30:00,29.3,29.37,29.26,29.3,243400.0,29.3,29.37,29.26,29.3,243400.0
2009-11-17 09:30:00,29.2,29.49,29.2,29.22,76200.0,29.2,29.49,29.2,29.22,76200.0
2009-11-17 10:00:00,29.25,29.27,29.22,29.22,68200.0,29.25,29.27,29.22,29.22,68200.0
2009-11-17 10:30:00,29.21,29.25,29.17,29.25,31200.0,29.21,29.25,29.17,29.25,31200.0
2009-11-17 11:00:00,29.24,29.25,29.15,29.23,29400.0,29.24,29.25,29.15,29.23,29400.0
2009-11-17 11:30:00,29.25,29.36,29.22,29.32,86200.0,29.25,29.36,29.22,29.32,86200.0
2009-11-17 12:00:00,29.32,29.39,29.25,29.36,114600.0,29.32,29.39,29.25,29.36,114600.0
2009-11-17 12:30:00,29.36,29.42,29.34,29.36,38000.0,29.36,29.42,29.34,29.36,38000.0
2009-11-17 13:00:00,29.36,29.41,29.33,29.36,81800.0,29.36,29.41,29.33,29.36,81800.0
2009-11-17 13:30:00,29.36,29.4,29.35,29.35,70000.0,29.36,29.4,29.35,29.35,70000.0
2009-11-17 14:00:00,29.35,29.37,29.32,29.34,29000.0,29.35,29.37,29.32,29.34,29000.0
2009-11-17 14:30:00,29.35,29.39,29.34,29.36,62600.0,29.35,29.39,29.34,29.36,62600.0
2009-11-17 15:00:00,29.36,29.36,29.31,29.31,46400.0,29.36,29.36,29.31,29.31,46400.0
2009-11-17 15:30:00,29.31,29.42,29.3,29.4,179800.0,29.31,29.42,29.3,29.4,179800.0
2009-11-18 09:30:00,29.42,29.42,29.18,29.19,89200.0,29.42,29.42,29.18,29.19,89200.0
2009-11-18 10:00:00,29.19,29.19,29.04,29.15,67800.0,29.19,29.19,29.04,29.15,67800.0
2009-11-18 10:30:00,29.14,29.21,29.11,29.15,48800.0,29.14,29.21,29.11,29.15,48800.0
2009-11-18 11:00:00,29.15,29.17,29.11,29.13,85600.0,29.15,29.17,29.11,29.13,85600.0
2009-11-18 11:30:00,29.13,29.18,29.12,29.18,33000.0,29.13,29.18,29.12,29.18,33000.0
2009-11-18 12:00:00,29.18,29.18,29.16,29.17,32800.0,29.18,29.18,29.16,29.17,32800.0
2009-11-18 12:30:00,29.18,29.28,29.17,29.23,30600.0,29.18,29.28,29.17,29.23,30600.0
2009-11-18 13:00:00,29.23,29.28,29.2,29.25,58200.0,29.23,29.28,29.2,29.25,58200.0
2009-11-18 13:30:00,29.27,29.38,29.27,29.34,65600.0,29.27,29.38,29.27,29.34,65600.0
2009-11-18 14:00:00,29.33,29.38,29.33,29.37,63400.0,29.33,29.38,29.33,29.37,63400.0
2009-11-18 14:30:00,29.37,29.37,29.22,29.27,87800.0,29.37,29.37,29.22,29.27,87800.0
2009-11-18 15:00:00,29.27,29.28,29.22,29.24,70600.0,29.27,29.28,29.22,29.24,70600.0
2009-11-18 15:30:00,29.24,29.3,29.22,29.27,180400.0,29.24,29.3,29.22,29.27,180400.0
2009-11-19 09:30:00,29.27,29.35,28.73,28.75,79600.0,29.27,29.35,28.73,28.75,79600.0
2009-11-19 10:00:00,28.8,29.2,28.79,29.17,139800.0,28.8,29.2,28.79,29.17,139800.0
2009-11-19 10:30:00,29.15,29.17,28.98,28.98,60400.0,29.15,29.17,28.98,28.98,60400.0
2009-11-19 11:00:00,28.97,28.98,28.89,28.97,48400.0,28.97,28.98,28.89,28.97,48400.0
2009-11-19 11:30:00,28.96,28.99,28.93,28.99,50000.0,28.96,28.99,28.93,28.99,50000.0
2009-11-19 12:00:00,28.99,28.99,28.92,28.93,37400.0,28.99,28.99,28.92,28.93,37400.0
2009-11-19 12:30:00,28.94,28.95,28.92,28.95,59600.0,28.94,28.95,28.92,28.95,59600.0
2009-11-19 13:00:00,28.95,28.99,28.93,28.98,87200.0,28.95,28.99,28.93,28.98,87200.0
2009-11-19 13:30:00,28.97,29.0,28.95,29.0,78600.0,28.97,29.0,28.95,29.0,78600.0
2009-11-19 14:00:00,29.0,29.05,28.95,29.04,90600.0,29.0,29.05,28.95,29.04,90600.0
2009-11-19 14:30:00,29.04,29.04,28.98,29.0,61800.0,29.04,29.04,28.98,29.0,61800.0
2009-11-19 15:00:00,29.0,29.06,28.96,29.02,74800.0,29.0,29.06,28.96,29.02,74800.0
2009-11-19 15:30:00,29.02,29.17,29.02,29.13,130200.0,29.02,29.17,29.02,29.13,130200.0
2009-11-20 09:30:00,29.11,29.37,29.11,29.17,291400.0,29.11,29.37,29.11,29.17,291400.0
2009-11-20 10:00:00,29.17,29.33,29.17,29.24,67200.0,29.17,29.33,29.17,29.24,67200.0
2009-11-20 10:30:00,29.23,29.28,29.17,29.18,43600.0,29.23,29.28,29.17,29.18,43600.0
2009-11-20 11:00:00,29.18,29.18,29.01,29.03,56800.0,29.18,29.18,29.01,29.03,56800.0
2009-11-20 11:30:00,29.03,29.1,29.03,29.06,54200.0,29.03,29.1,29.03,29.06,54200.0
2009-11-20 12:00:00,29.06,29.21,29.06,29.19,72200.0,29.06,29.21,29.06,29.19,72200.0
2009-11-20 12:30:00,29.21,29.33,29.2,29.33,107800.0,29.21,29.33,29.2,29.33,107800.0
2009-11-20 13:00:00,29.33,29.43,29.32,29.36,181200.0,29.33,29.43,29.32,29.36,181200.0
2009-11-20 13:30:00,29.36,29.48,29.33,29.48,89000.0,29.36,29.48,29.33,29.48,89000.0
2009-11-20 14:00:00,29.47,29.48,29.39,29.43,77600.0,29.47,29.48,29.39,29.43,77600.0
2009-11-20 14:30:00,29.43,29.46,29.42,29.46,78600.0,29.43,29.46,29.42,29.46,78600.0
2009-11-20 15:00:00,29.46,29.59,29.45,29.58,161200.0,29.46,29.59,29.45,29.58,161200.0
2009-11-20 15:30:00,29.58,29.61,29.46,29.49,327600.0,29.58,29.61,29.46,29.49,327600.0
2009-11-23 09:30:00,29.47,29.88,29.47,29.79,155800.0,29.47,29.88,29.47,29.79,155800.0
2009-11-23 10:00:00,29.81,29.86,29.74,29.79,63200.0,29.81,29.86,29.74,29.79,63200.0
2009-11-23 10:30:00,29.79,29.86,29.77,29.8,102000.0,29.79,29.86,29.77,29.8,102000.0
2009-11-23 11:00:00,29.8,29.81,29.77,29.77,54800.0,29.8,29.81,29.77,29.77,54800.0
2009-11-23 11:30:00,29.77,29.78,29.68,29.7,87600.0,29.77,29.78,29.68,29.7,87600.0
2009-11-23 12:00:00,29.69,29.71,29.64,29.71,34600.0,29.69,29.71,29.64,29.71,34600.0
2009-11-23 12:30:00,29.7,29.75,29.65,29.74,49600.0,29.7,29.75,29.65,29.74,49600.0
2009-11-23 13:00:00,29.75,29.83,29.75,29.78,49200.0,29.75,29.83,29.75,29.78,49200.0
2009-11-23 13:30:00,29.78,29.78,29.7,29.75,51800.0,29.78,29.78,29.7,29.75,51800.0
2009-11-23 14:00:00,29.77,29.86,29.75,29.86,76600.0,29.77,29.86,29.75,29.86,76600.0
2009-11-23 14:30:00,29.84,29.95,29.82,29.89,149400.0,29.84,29.95,29.82,29.89,149400.0
2009-11-23 15:00:00,29.89,29.96,29.89,29.92,103000.0,29.89,29.96,29.89,29.92,103000.0
2009-11-23 15:30:00,29.92,29.99,29.87,29.98,319000.0,29.92,29.99,29.87,29.98,319000.0
2009-11-24 09:30:00,29.96,30.23,29.83,29.95,158600.0,29.96,30.23,29.83,29.95,158600.0
2009-11-24 10:00:00,29.96,30.06,29.93,29.97,268200.0,29.96,30.06,29.93,29.97,268200.0
2009-11-24 10:30:00,29.97,30.15,29.97,30.11,190800.0,29.97,30.15,29.97,30.11,190800.0
2009-11-24 11:00:00,30.13,30.17,30.09,30.11,116400.0,30.13,30.17,30.09,30.11,116400.0
2009-11-24 11:30:00,30.09,30.18,30.06,30.06,90800.0,30.09,30.18,30.06,30.06,90800.0
2009-11-24 12:00:00,30.05,30.1,30.02,30.04,59200.0,30.05,30.1,30.02,30.04,59200.0
2009-11-24 12:30:00,30.04,30.06,29.97,29.98,124000.0,30.04,30.06,29.97,29.98,124000.0
2009-11-24 13:00:00,30.0,30.04,29.98,30.03,57400.0,30.0,30.04,29.98,30.03,57400.0
2009-11-24 13:30:00,30.03,30.04,29.99,30.0,61000.0,30.03,30.04,29.99,30.0,61000.0
2009-11-24 14:00:00,30.0,30.07,30.0,30.03,34600.0,30.0,30.07,30.0,30.03,34600.0
2009-11-24 14:30:00,30.04,30.06,30.0,30.05,76000.0,30.04,30.06,30.0,30.05,76000.0
2009-11-24 15:00:00,30.05,30.25,30.04,30.11,370600.0,30.05,30.25,30.04,30.11,370600.0
2009-11-24 15:30:00,30.13,30.13,30.0,30.05,177600.0,30.13,30.13,30.0,30.05,177600.0
2009-11-25 09:30:00,30.0,30.05,29.87,29.97,64200.0,30.0,30.05,29.87,29.97,64200.0
2009-11-25 10:00:00,29.97,30.0,29.85,29.89,68400.0,29.97,30.0,29.85,29.89,68400.0
2009-11-25 10:30:00,29.9,30.0,29.9,29.93,50600.0,29.9,30.0,29.9,29.93,50600.0
2009-11-25 11:00:00,29.94,29.94,29.87,29.88,73400.0,29.94,29.94,29.87,29.88,73400.0
2009-11-25 11:30:00,29.9,29.95,29.9,29.94,29200.0,29.9,29.95,29.9,29.94,29200.0
2009-11-25 12:00:00,29.95,29.99,29.93,29.94,14400.0,29.95,29.99,29.93,29.94,14400.0
2009-11-25 12:30:00,29.93,29.95,29.9,29.93,28800.0,29.93,29.95,29.9,29.93,28800.0
2009-11-25 13:00:00,29.93,29.95,29.88,29.88,19200.0,29.93,29.95,29.88,29.88,19200.0
2009-11-25 13:30:00,29.88,29.89,29.87,29.88,18600.0,29.88,29.89,29.87,29.88,18600.0
2009-11-25 14:00:00,29.88,29.95,29.88,29.95,58200.0,29.88,29.95,29.88,29.95,58200.0
2009-11-25 14:30:00,29.95,30.0,29.93,29.98,25400.0,29.95,30.0,29.93,29.98,25400.0
2009-11-25 15:00:00,29.98,29.99,29.94,29.95,29400.0,29.98,29.99,29.94,29.95,29400.0
2009-11-25 15:30:00,29.95,29.99,29.94,29.98,105600.0,29.95,29.99,29.94,29.98,105600.0
2009-11-27 09:30:00,29.61,29.75,29.38,29.7,139000.0,29.61,29.75,29.38,29.7,139000.0
2009-11-27 10:00:00,29.67,29.85,29.61,29.63,109200.0,29.67,29.85,29.61,29.63,109200.0
2009-11-27 10:30:00,29.63,29.74,29.63,29.73,48000.0,29.63,29.74,29.63,29.73,48000.0
2009-11-27 11:00:00,29.73,29.82,29.7,29.73,40000.0,29.73,29.82,29.7,29.73,40000.0
2009-11-27 11:30:00,29.73,29.78,29.7,29.76,33800.0,29.73,29.78,29.7,29.76,33800.0
2009-11-27 12:00:00,29.75,29.77,29.69,29.7,29800.0,29.75,29.77,29.69,29.7,29800.0
2009-11-27 12:30:00,29.7,29.84,29.64,29.68,49400.0,29.7,29.84,29.64,29.68,49400.0
2009-11-30 09:30:00,29.63,29.63,29.14,29.35,238200.0,29.63,29.63,29.14,29.35,238200.0
2009-11-30 10:00:00,29.36,29.44,29.32,29.43,110800.0,29.36,29.44,29.32,29.43,110800.0
2009-11-30 10:30:00,29.43,29.49,29.42,29.43,45200.0,29.43,29.49,29.42,29.43,45200.0
2009-11-30 11:00:00,29.42,29.46,29.36,29.36,71800.0,29.42,29.46,29.36,29.36,71800.0
2009-11-30 11:30:00,29.36,29.38,29.22,29.23,107800.0,29.36,29.38,29.22,29.23,107800.0
2009-11-30 12:00:00,29.23,29.36,29.22,29.35,49200.0,29.23,29.36,29.22,29.35,49200.0
2009-11-30 12:30:00,29.35,29.36,29.32,29.35,45200.0,29.35,29.36,29.32,29.35,45200.0
2009-11-30 13:00:00,29.35,29.4,29.34,29.38,52000.0,29.35,29.4,29.34,29.38,52000.0
2009-11-30 13:30:00,29.37,29.4,29.32,29.37,45400.0,29.37,29.4,29.32,29.37,45400.0
2009-11-30 14:00:00,29.36,29.41,29.34,29.4,55400.0,29.36,29.41,29.34,29.4,55400.0
2009-11-30 14:30:00,29.39,29.39,29.33,29.36,40600.0,29.39,29.39,29.33,29.36,40600.0
2009-11-30 15:00:00,29.35,29.49,29.35,29.48,96400.0,29.35,29.49,29.35,29.48,96400.0
2009-11-30 15:30:00,29.48,29.66,29.48,29.61,361400.0,29.48,29.66,29.48,29.61,361400.0
2009-12-01 09:30:00,29.83,30.1,29.83,30.0,97600.0,29.83,30.1,29.83,30.0,97600.0
2009-12-01 10:00:00,29.97,30.08,29.93,29.99,91400.0,29.97,30.08,29.93,29.99,91400.0
2009-12-01 10:30:00,30.0,30.03,29.96,30.0,191400.0,30.0,30.03,29.96,30.0,191400.0
2009-12-01 11:00:00,30.0,30.0,29.97,30.0,142200.0,30.0,30.0,29.97,30.0,142200.0
2009-12-01 11:30:00,30.0,30.06,30.0,30.0,155200.0,30.0,30.06,30.0,30.0,155200.0
2009-12-01 12:00:00,30.0,30.04,29.98,30.0,88800.0,30.0,30.04,29.98,30.0,88800.0
2009-12-01 12:30:00,30.01,30.08,30.0,30.08,42000.0,30.01,30.08,30.0,30.08,42000.0
2009-12-01 13:00:00,30.08,30.17,30.07,30.15,50400.0,30.08,30.17,30.07,30.15,50400.0
2009-12-01 13:30:00,30.15,30.18,30.13,30.14,47600.0,30.15,30.18,30.13,30.14,47600.0
2009-12-01 14:00:00,30.15,30.15,30.1,30.1,83600.0,30.15,30.15,30.1,30.1,83600.0
2009-12-01 14:30:00,30.11,30.13,30.04,30.04,63400.0,30.11,30.13,30.04,30.04,63400.0
2009-12-01 15:00:00,30.05,30.11,30.0,30.07,58000.0,30.05,30.11,30.0,30.07,58000.0
2009-12-01 15:30:00,30.08,30.13,30.01,30.06,151400.0,30.08,30.13,30.01,30.06,151400.0
2009-12-02 09:30:00,30.08,30.27,30.03,30.21,67800.0,30.08,30.27,30.03,30.21,67800.0
2009-12-02 10:00:00,30.23,30.41,30.15,30.39,65600.0,30.23,30.41,30.15,30.39,65600.0
2009-12-02 10:30:00,30.38,30.38,30.23,30.31,101200.0,30.38,30.38,30.23,30.31,101200.0
2009-12-02 11:00:00,30.32,30.32,30.13,30.21,78200.0,30.32,30.32,30.13,30.21,78200.0
2009-12-02 11:30:00,30.21,30.21,30.16,30.21,40400.0,30.21,30.21,30.16,30.21,40400.0
2009-12-02 12:00:00,30.22,30.25,30.14,30.25,67000.0,30.22,30.25,30.14,30.25,67000.0
2009-12-02 12:30:00,30.25,30.27,30.18,30.27,50400.0,30.25,30.27,30.18,30.27,50400.0
2009-12-02 13:00:00,30.27,30.29,30.23,30.27,37000.0,30.27,30.29,30.23,30.27,37000.0
2009-12-02 13:30:00,30.27,30.32,30.27,30.32,50800.0,30.27,30.32,30.27,30.32,50800.0
2009-12-02 14:00:00,30.32,30.36,30.29,30.32,53200.0,30.32,30.36,30.29,30.32,53200.0
2009-12-02 14:30:00,30.31,30.36,30.29,30.29,66400.0,30.31,30.36,30.29,30.29,66400.0
2009-12-02 15:00:00,30.29,30.34,30.29,30.33,93000.0,30.29,30.34,30.29,30.33,93000.0
2009-12-02 15:30:00,30.32,30.39,30.26,30.3,242000.0,30.32,30.39,30.26,30.3,242000.0
2009-12-03 09:30:00,30.29,30.61,30.27,30.59,452400.0,30.29,30.61,30.27,30.59,452400.0
2009-12-03 10:00:00,30.6,30.61,30.5,30.55,302400.0,30.6,30.61,30.5,30.55,302400.0
2009-12-03 10:30:00,30.56,30.58,30.51,30.56,166400.0,30.56,30.58,30.51,30.56,166400.0
2009-12-03 11:00:00,30.55,30.59,30.52,30.55,172800.0,30.55,30.59,30.52,30.55,172800.0
2009-12-03 11:30:00,30.55,30.58,30.54,30.56,113000.0,30.55,30.58,30.54,30.56,113000.0
2009-12-03 12:00:00,30.56,30.58,30.49,30.53,92600.0,30.56,30.58,30.49,30.53,92600.0
2009-12-03 12:30:00,30.53,30.56,30.52,30.55,146200.0,30.53,30.56,30.52,30.55,146200.0
2009-12-03 13:00:00,30.55,30.56,30.48,30.51,196000.0,30.55,30.56,30.48,30.51,196000.0
2009-12-03 13:30:00,30.51,30.56,30.48,30.55,87600.0,30.51,30.56,30.48,30.55,87600.0
2009-12-03 14:00:00,30.55,30.56,30.44,30.44,253800.0,30.55,30.56,30.44,30.44,253800.0
2009-12-03 14:30:00,30.45,30.5,30.41,30.45,197600.0,30.45,30.5,30.41,30.45,197600.0
2009-12-03 15:00:00,30.45,30.47,30.43,30.45,114600.0,30.45,30.47,30.43,30.45,114600.0
2009-12-03 15:30:00,30.44,30.45,30.23,30.31,466400.0,30.44,30.45,30.23,30.31,466400.0
2009-12-04 09:30:00,30.57,30.97,30.53,30.72,132600.0,30.57,30.97,30.53,30.72,132600.0
2009-12-04 10:00:00,30.74,30.75,30.59,30.69,87000.0,30.74,30.75,30.59,30.69,87000.0
2009-12-04 10:30:00,30.68,30.68,30.57,30.58,140600.0,30.68,30.68,30.57,30.58,140600.0
2009-12-04 11:00:00,30.59,30.61,30.47,30.48,197600.0,30.59,30.61,30.47,30.48,197600.0
2009-12-04 11:30:00,30.47,30.62,30.37,30.53,383200.0,30.47,30.62,30.37,30.53,383200.0
2009-12-04 12:00:00,30.53,30.54,30.33,30.33,42200.0,30.53,30.54,30.33,30.33,42200.0
2009-12-04 12:30:00,30.33,30.35,30.22,30.26,112200.0,30.33,30.35,30.22,30.26,112200.0
2009-12-04 13:00:00,30.25,30.28,30.08,30.11,197600.0,30.25,30.28,30.08,30.11,197600.0
2009-12-04 13:30:00,30.11,30.21,30.06,30.1,180800.0,30.11,30.21,30.06,30.1,180800.0
2009-12-04 14:00:00,30.08,30.16,29.99,30.09,139800.0,30.08,30.16,29.99,30.09,139800.0
2009-12-04 14:30:00,30.08,30.12,29.98,30.11,153600.0,30.08,30.12,29.98,30.11,153600.0
2009-12-04 15:00:00,30.11,30.13,30.04,30.05,234200.0,30.11,30.13,30.04,30.05,234200.0
2009-12-04 15:30:00,30.04,30.12,30.0,30.04,326000.0,30.04,30.12,30.0,30.04,326000.0
2009-12-07 09:30:00,30.11,30.25,30.06,30.11,456000.0,30.11,30.25,30.06,30.11,456000.0
2009-12-07 10:00:00,30.11,30.13,29.96,29.97,235600.0,30.11,30.13,29.96,29.97,235600.0
2009-12-07 10:30:00,29.97,29.98,29.85,29.93,327800.0,29.97,29.98,29.85,29.93,327800.0
2009-12-07 11:00:00,29.92,29.94,29.86,29.86,192200.0,29.92,29.94,29.86,29.86,192200.0
2009-12-07 11:30:00,29.86,29.9,29.83,29.84,109200.0,29.86,29.9,29.83,29.84,109200.0
2009-12-07 12:00:00,29.85,29.89,29.82,29.89,107200.0,29.85,29.89,29.82,29.89,107200.0
2009-12-07 12:30:00,29.9,29.98,29.85,29.94,83000.0,29.9,29.98,29.85,29.94,83000.0
2009-12-07 13:00:00,29.95,29.98,29.89,29.93,76400.0,29.95,29.98,29.89,29.93,76400.0
2009-12-07 13:30:00,29.93,29.97,29.88,29.89,80200.0,29.93,29.97,29.88,29.89,80200.0
2009-12-07 14:00:00,29.89,29.89,29.81,29.82,93600.0,29.89,29.89,29.81,29.82,93600.0
2009-12-07 14:30:00,29.82,29.82,29.73,29.8,103000.0,29.82,29.82,29.73,29.8,103000.0
2009-12-07 15:00:00,29.8,29.88,29.75,29.8,94600.0,29.8,29.88,29.75,29.8,94600.0
2009-12-07 15:30:00,29.81,29.9,29.8,29.88,181800.0,29.81,29.9,29.8,29.88,181800.0
2009-12-08 09:30:00,29.68,29.71,28.95,28.98,396000.0,29.68,29.71,28.95,28.98,396000.0
2009-12-08 10:00:00,28.98,29.02,28.87,28.96,624600.0,28.98,29.02,28.87,28.96,624600.0
2009-12-08 10:30:00,28.97,29.15,28.93,29.12,864200.0,28.97,29.15,28.93,29.12,864200.0
2009-12-08 11:00:00,29.12,29.33,29.1,29.33,557000.0,29.12,29.33,29.1,29.33,557000.0
2009-12-08 11:30:00,29.33,29.36,29.09,29.17,394000.0,29.33,29.36,29.09,29.17,394000.0
2009-12-08 12:00:00,29.17,29.2,29.09,29.13,317200.0,29.17,29.2,29.09,29.13,317200.0
2009-12-08 12:30:00,29.13,29.14,29.06,29.08,122200.0,29.13,29.14,29.06,29.08,122200.0
2009-12-08 13:00:00,29.07,29.11,29.05,29.06,155800.0,29.07,29.11,29.05,29.06,155800.0
2009-12-08 13:30:00,29.07,29.11,29.05,29.09,65200.0,29.07,29.11,29.05,29.09,65200.0
2009-12-08 14:00:00,29.09,29.13,29.06,29.09,140800.0,29.09,29.13,29.06,29.09,140800.0
2009-12-08 14:30:00,29.09,29.11,29.04,29.05,120400.0,29.09,29.11,29.04,29.05,120400.0
2009-12-08 15:00:00,29.06,29.16,29.06,29.09,232800.0,29.06,29.16,29.06,29.09,232800.0
2009-12-08 15:30:00,29.09,29.1,29.0,29.08,617200.0,29.09,29.1,29.0,29.08,617200.0
2009-12-09 09:30:00,28.85,28.85,28.2,28.7,573400.0,28.85,28.85,28.2,28.7,573400.0
2009-12-09 10:00:00,28.7,28.75,28.55,28.68,272800.0,28.7,28.75,28.55,28.68,272800.0
2009-12-09 10:30:00,28.68,28.9,28.6,28.83,500000.0,28.68,28.9,28.6,28.83,500000.0
2009-12-09 11:00:00,28.85,28.94,28.83,28.88,344000.0,28.85,28.94,28.83,28.88,344000.0
2009-12-09 11:30:00,28.86,29.05,28.85,29.02,312600.0,28.86,29.05,28.85,29.02,312600.0
2009-12-09 12:00:00,29.01,29.03,28.9,29.0,182400.0,29.01,29.03,28.9,29.0,182400.0
2009-12-09 12:30:00,29.0,29.02,28.95,29.0,115200.0,29.0,29.02,28.95,29.0,115200.0
2009-12-09 13:00:00,29.0,29.04,28.9,28.99,188600.0,29.0,29.04,28.9,28.99,188600.0
2009-12-09 13:30:00,28.99,29.02,28.89,28.93,119600.0,28.99,29.02,28.89,28.93,119600.0
2009-12-09 14:00:00,28.93,29.0,28.92,28.95,133800.0,28.93,29.0,28.92,28.95,133800.0
2009-12-09 14:30:00,28.96,29.05,28.96,29.0,182200.0,28.96,29.05,28.96,29.0,182200.0
2009-12-09 15:00:00,29.01,29.18,29.0,29.13,311400.0,29.01,29.18,29.0,29.13,311400.0
2009-12-09 15:30:00,29.13,29.28,29.12,29.24,501400.0,29.13,29.28,29.12,29.24,501400.0
2009-12-10 09:30:00,29.27,29.62,29.25,29.58,366600.0,29.27,29.62,29.25,29.58,366600.0
2009-12-10 10:00:00,29.57,29.75,29.56,29.74,426800.0,29.57,29.75,29.56,29.74,426800.0
2009-12-10 10:30:00,29.73,29.82,29.7,29.75,302800.0,29.73,29.82,29.7,29.75,302800.0
2009-12-10 11:00:00,29.75,29.79,29.6,29.73,172400.0,29.75,29.79,29.6,29.73,172400.0
2009-12-10 11:30:00,29.73,29.75,29.7,29.74,52400.0,29.73,29.75,29.7,29.74,52400.0
2009-12-10 12:00:00,29.73,29.75,29.6,29.61,72400.0,29.73,29.75,29.6,29.61,72400.0
2009-12-10 12:30:00,29.6,29.72,29.58,29.67,42200.0,29.6,29.72,29.58,29.67,42200.0
2009-12-10 13:00:00,29.68,29.7,29.49,29.58,114800.0,29.68,29.7,29.49,29.58,114800.0
2009-12-10 13:30:00,29.58,29.71,29.55,29.71,66600.0,29.58,29.71,29.55,29.71,66600.0
2009-12-10 14:00:00,29.71,29.74,29.67,29.71,68200.0,29.71,29.74,29.67,29.71,68200.0
2009-12-10 14:30:00,29.71,29.75,29.64,29.68,129400.0,29.71,29.75,29.64,29.68,129400.0
2009-12-10 15:00:00,29.7,29.73,29.58,29.65,264000.0,29.7,29.73,29.58,29.65,264000.0
2009-12-10 15:30:00,29.64,29.77,29.63,29.66,319600.0,29.64,29.77,29.63,29.66,319600.0
2009-12-11 09:30:00,29.78,29.88,29.68,29.79,91200.0,29.78,29.88,29.68,29.79,91200.0
2009-12-11 10:00:00,29.81,29.87,29.71,29.78,136200.0,29.81,29.87,29.71,29.78,136200.0
2009-12-11 10:30:00,29.8,29.99,29.8,29.98,71600.0,29.8,29.99,29.8,29.98,71600.0
2009-12-11 11:00:00,29.97,29.98,29.88,29.93,89400.0,29.97,29.98,29.88,29.93,89400.0
2009-12-11 11:30:00,29.93,29.94,29.83,29.86,39400.0,29.93,29.94,29.83,29.86,39400.0
2009-12-11 12:00:00,29.86,29.9,29.83,29.87,75600.0,29.86,29.9,29.83,29.87,75600.0
2009-12-11 12:30:00,29.86,29.95,29.84,29.93,113800.0,29.86,29.95,29.84,29.93,113800.0
2009-12-11 13:00:00,29.93,29.94,29.85,29.89,102800.0,29.93,29.94,29.85,29.89,102800.0
2009-12-11 13:30:00,29.89,29.89,29.77,29.81,100000.0,29.89,29.89,29.77,29.81,100000.0
2009-12-11 14:00:00,29.81,29.87,29.81,29.85,37600.0,29.81,29.87,29.81,29.85,37600.0
2009-12-11 14:30:00,29.84,29.89,29.8,29.88,97200.0,29.84,29.89,29.8,29.88,97200.0
2009-12-11 15:00:00,29.88,29.88,29.81,29.82,71000.0,29.88,29.88,29.81,29.82,71000.0
2009-12-11 15:30:00,29.82,29.83,29.68,29.8,181600.0,29.82,29.83,29.68,29.8,181600.0
2009-12-14 09:30:00,29.96,30.1,29.88,29.97,157600.0,29.96,30.1,29.88,29.97,157600.0
2009-12-14 10:00:00,29.97,30.05,29.93,29.99,176600.0,29.97,30.05,29.93,29.99,176600.0
2009-12-14 10:30:00,29.99,30.09,29.97,30.0,106600.0,29.99,30.09,29.97,30.0,106600.0
2009-12-14 11:00:00,30.0,30.06,29.99,30.05,43800.0,30.0,30.06,29.99,30.05,43800.0
2009-12-14 11:30:00,30.06,30.08,30.0,30.07,46800.0,30.06,30.08,30.0,30.07,46800.0
2009-12-14 12:00:00,30.06,30.08,30.0,30.05,46200.0,30.06,30.08,30.0,30.05,46200.0
2009-12-14 12:30:00,30.04,30.09,30.0,30.0,114400.0,30.04,30.09,30.0,30.0,114400.0
2009-12-14 13:00:00,30.01,30.06,29.99,30.0,121600.0,30.01,30.06,29.99,30.0,121600.0
2009-12-14 13:30:00,30.0,30.03,29.98,30.0,146400.0,30.0,30.03,29.98,30.0,146400.0
2009-12-14 14:00:00,30.0,30.05,29.98,30.0,120600.0,30.0,30.05,29.98,30.0,120600.0
2009-12-14 14:30:00,30.0,30.09,30.0,30.09,56800.0,30.0,30.09,30.0,30.09,56800.0
2009-12-14 15:00:00,30.08,30.12,30.06,30.11,76400.0,30.08,30.12,30.06,30.11,76400.0
2009-12-14 15:30:00,30.11,30.23,30.09,30.21,373000.0,30.11,30.23,30.09,30.21,373000.0
2009-12-15 09:30:00,30.18,30.47,30.15,30.45,219200.0,30.18,30.47,30.15,30.45,219200.0
2009-12-15 10:00:00,30.45,30.64,30.45,30.6,381800.0,30.45,30.64,30.45,30.6,381800.0
2009-12-15 10:30:00,30.6,30.61,30.53,30.55,228400.0,30.6,30.61,30.53,30.55,228400.0
2009-12-15 11:00:00,30.55,30.59,30.53,30.56,163200.0,30.55,30.59,30.53,30.56,163200.0
2009-12-15 11:30:00,30.57,30.62,30.57,30.59,68200.0,30.57,30.62,30.57,30.59,68200.0
2009-12-15 12:00:00,30.58,30.62,30.58,30.6,107200.0,30.58,30.62,30.58,30.6,107200.0
2009-12-15 12:30:00,30.61,30.63,30.59,30.61,79000.0,30.61,30.63,30.59,30.61,79000.0
2009-12-15 13:00:00,30.61,30.66,30.6,30.63,116400.0,30.61,30.66,30.6,30.63,116400.0
2009-12-15 13:30:00,30.63,30.66,30.61,30.64,100200.0,30.63,30.66,30.61,30.64,100200.0
2009-12-15 14:00:00,30.63,30.67,30.61,30.66,110200.0,30.63,30.67,30.61,30.66,110200.0
2009-12-15 14:30:00,30.65,30.67,30.63,30.65,131200.0,30.65,30.67,30.63,30.65,131200.0
2009-12-15 15:00:00,30.66,30.68,30.63,30.67,308000.0,30.66,30.68,30.63,30.67,308000.0
2009-12-15 15:30:00,30.67,30.79,30.61,30.76,296000.0,30.67,30.79,30.61,30.76,296000.0
2009-12-16 09:30:00,30.78,30.99,30.68,30.91,69800.0,30.78,30.99,30.68,30.91,69800.0
2009-12-16 10:00:00,30.9,30.93,30.68,30.7,58400.0,30.9,30.93,30.68,30.7,58400.0
2009-12-16 10:30:00,30.71,30.8,30.7,30.78,39400.0,30.71,30.8,30.7,30.78,39400.0
2009-12-16 11:00:00,30.78,30.79,30.63,30.77,79800.0,30.78,30.79,30.63,30.77,79800.0
2009-12-16 11:30:00,30.78,30.79,30.68,30.7,97800.0,30.78,30.79,30.68,30.7,97800.0
2009-12-16 12:00:00,30.7,30.73,30.65,30.67,83000.0,30.7,30.73,30.65,30.67,83000.0
2009-12-16 12:30:00,30.68,30.68,30.63,30.64,58200.0,30.68,30.68,30.63,30.64,58200.0
2009-12-16 13:00:00,30.64,30.66,30.6,30.64,93400.0,30.64,30.66,30.6,30.64,93400.0
2009-12-16 13:30:00,30.64,30.64,30.52,30.57,38000.0,30.64,30.64,30.52,30.57,38000.0
2009-12-16 14:00:00,30.57,30.65,30.53,30.6,51600.0,30.57,30.65,30.53,30.6,51600.0
2009-12-16 14:30:00,30.59,30.6,30.53,30.58,39000.0,30.59,30.6,30.53,30.58,39000.0
2009-12-16 15:00:00,30.58,30.61,30.44,30.44,108000.0,30.58,30.61,30.44,30.44,108000.0
2009-12-16 15:30:00,30.43,30.47,30.38,30.4,259800.0,30.43,30.47,30.38,30.4,259800.0
2009-12-17 09:30:00,30.16,30.25,29.95,30.25,112800.0,30.16,30.25,29.95,30.25,112800.0
2009-12-17 10:00:00,30.25,30.36,30.19,30.27,227200.0,30.25,30.36,30.19,30.27,227200.0
2009-12-17 10:30:00,30.26,30.29,30.21,30.23,55000.0,30.26,30.29,30.21,30.23,55000.0
2009-12-17 11:00:00,30.24,30.27,30.1,30.11,76200.0,30.24,30.27,30.1,30.11,76200.0
2009-12-17 11:30:00,30.11,30.11,29.89,29.91,46400.0,30.11,30.11,29.89,29.91,46400.0
2009-12-17 12:00:00,29.91,29.95,29.86,29.86,43000.0,29.91,29.95,29.86,29.86,43000.0
2009-12-17 12:30:00,29.86,29.88,29.72,29.8,45200.0,29.86,29.88,29.72,29.8,45200.0
2009-12-17 13:00:00,29.8,29.88,29.8,29.86,38600.0,29.8,29.88,29.8,29.86,38600.0
2009-12-17 13:30:00,29.87,29.93,29.86,29.93,48200.0,29.87,29.93,29.86,29.93,48200.0
2009-12-17 14:00:00,29.93,30.08,29.93,30.07,55800.0,29.93,30.08,29.93,30.07,55800.0
2009-12-17 14:30:00,30.07,30.11,30.0,30.04,39800.0,30.07,30.11,30.0,30.04,39800.0
2009-12-17 15:00:00,30.05,30.05,29.95,29.97,129000.0,30.05,30.05,29.95,29.97,129000.0
2009-12-17 15:30:00,29.98,30.03,29.93,29.97,141600.0,29.98,30.03,29.93,29.97,141600.0
2009-12-18 09:30:00,29.98,30.08,29.84,29.91,347800.0,29.98,30.08,29.84,29.91,347800.0
2009-12-18 10:00:00,29.92,30.04,29.86,30.04,104200.0,29.92,30.04,29.86,30.04,104200.0
2009-12-18 10:30:00,30.04,30.05,29.99,30.05,178200.0,30.04,30.05,29.99,30.05,178200.0
2009-12-18 11:00:00,30.06,30.07,29.98,30.01,105000.0,30.06,30.07,29.98,30.01,105000.0
2009-12-18 11:30:00,30.0,30.04,29.97,30.02,64200.0,30.0,30.04,29.97,30.02,64200.0
2009-12-18 12:00:00,30.0,30.0,29.92,29.93,34800.0,30.0,30.0,29.92,29.93,34800.0
2009-12-18 12:30:00,29.93,29.95,29.88,29.93,38200.0,29.93,29.95,29.88,29.93,38200.0
2009-12-18 13:00:00,29.93,29.93,29.88,29.92,38400.0,29.93,29.93,29.88,29.92,38400.0
2009-12-18 13:30:00,29.92,29.93,29.88,29.88,28800.0,29.92,29.93,29.88,29.88,28800.0
2009-12-18 14:00:00,29.88,29.91,29.86,29.88,50200.0,29.88,29.91,29.86,29.88,50200.0
2009-12-18 14:30:00,29.88,29.89,29.85,29.85,42200.0,29.88,29.89,29.85,29.85,42200.0
2009-12-18 15:00:00,29.85,29.86,29.78,29.8,79400.0,29.85,29.86,29.78,29.8,79400.0
2009-12-18 15:30:00,29.8,29.81,29.74,29.81,331600.0,29.8,29.81,29.74,29.81,331600.0
2009-12-21 09:30:00,29.81,30.18,29.6,29.81,244600.0,29.81,30.18,29.6,29.81,244600.0
2009-12-21 10:00:00,29.81,29.9,29.77,29.78,211800.0,29.81,29.9,29.77,29.78,211800.0
2009-12-21 10:30:00,29.79,29.8,29.47,29.53,221600.0,29.79,29.8,29.47,29.53,221600.0
2009-12-21 11:00:00,29.54,29.61,29.52,29.59,140200.0,29.54,29.61,29.52,29.59,140200.0
2009-12-21 11:30:00,29.58,29.58,29.55,29.57,99200.0,29.58,29.58,29.55,29.57,99200.0
2009-12-21 12:00:00,29.57,29.66,29.55,29.61,113200.0,29.57,29.66,29.55,29.61,113200.0
2009-12-21 12:30:00,29.6,29.67,29.58,29.66,51400.0,29.6,29.67,29.58,29.66,51400.0
2009-12-21 13:00:00,29.65,29.66,29.61,29.61,96400.0,29.65,29.66,29.61,29.61,96400.0
2009-12-21 13:30:00,29.61,29.61,29.55,29.55,75400.0,29.61,29.61,29.55,29.55,75400.0
2009-12-21 14:00:00,29.55,29.57,29.55,29.57,72800.0,29.55,29.57,29.55,29.57,72800.0
2009-12-21 14:30:00,29.57,29.6,29.56,29.59,81800.0,29.57,29.6,29.56,29.59,81800.0
2009-12-21 15:00:00,29.59,29.64,29.57,29.64,124800.0,29.59,29.64,29.57,29.64,124800.0
2009-12-21 15:30:00,29.64,29.67,29.6,29.66,203800.0,29.64,29.67,29.6,29.66,203800.0
2009-12-22 09:30:00,29.59,29.81,29.59,29.77,98400.0,29.59,29.81,29.59,29.77,98400.0
2009-12-22 10:00:00,29.78,29.89,29.74,29.83,193800.0,29.78,29.89,29.74,29.83,193800.0
2009-12-22 10:30:00,29.83,29.84,29.72,29.73,62200.0,29.83,29.84,29.72,29.73,62200.0
2009-12-22 11:00:00,29.73,29.78,29.71,29.73,52200.0,29.73,29.78,29.71,29.73,52200.0
2009-12-22 11:30:00,29.73,29.76,29.72,29.75,58400.0,29.73,29.76,29.72,29.75,58400.0
2009-12-22 12:00:00,29.75,29.77,29.72,29.74,43400.0,29.75,29.77,29.72,29.74,43400.0
2009-12-22 12:30:00,29.74,29.77,29.74,29.74,34200.0,29.74,29.77,29.74,29.74,34200.0
2009-12-22 13:00:00,29.74,29.76,29.71,29.75,71800.0,29.74,29.76,29.71,29.75,71800.0
2009-12-22 13:30:00,29.75,29.75,29.68,29.73,62800.0,29.75,29.75,29.68,29.73,62800.0
2009-12-22 14:00:00,29.73,29.74,29.7,29.71,47800.0,29.73,29.74,29.7,29.71,47800.0
2009-12-22 14:30:00,29.71,29.71,29.66,29.66,62600.0,29.71,29.71,29.66,29.66,62600.0
2009-12-22 15:00:00,29.66,29.73,29.65,29.73,42000.0,29.66,29.73,29.65,29.73,42000.0
2009-12-22 15:30:00,29.73,29.75,29.71,29.74,119200.0,29.73,29.75,29.71,29.74,119200.0
2009-12-23 09:30:00,29.83,30.06,29.78,29.86,336400.0,29.83,30.06,29.78,29.86,336400.0
2009-12-23 10:00:00,29.86,29.89,29.75,29.85,92400.0,29.86,29.89,29.75,29.85,92400.0
2009-12-23 10:30:00,29.85,29.86,29.83,29.85,212200.0,29.85,29.86,29.83,29.85,212200.0
2009-12-23 11:00:00,29.85,29.86,29.78,29.85,167000.0,29.85,29.86,29.78,29.85,167000.0
2009-12-23 11:30:00,29.85,29.95,29.83,29.86,94600.0,29.85,29.95,29.83,29.86,94600.0
2009-12-23 12:00:00,29.86,29.93,29.85,29.88,43200.0,29.86,29.93,29.85,29.88,43200.0
2009-12-23 12:30:00,29.87,29.93,29.85,29.89,40800.0,29.87,29.93,29.85,29.89,40800.0
2009-12-23 13:00:00,29.88,29.94,29.88,29.94,65200.0,29.88,29.94,29.88,29.94,65200.0
2009-12-23 13:30:00,29.94,29.98,29.93,29.97,72400.0,29.94,29.98,29.93,29.97,72400.0
2009-12-23 14:00:00,29.96,30.0,29.93,29.98,66200.0,29.96,30.0,29.93,29.98,66200.0
2009-12-23 14:30:00,29.98,30.0,29.96,29.96,52800.0,29.98,30.0,29.96,29.96,52800.0
2009-12-23 15:00:00,29.96,30.0,29.95,29.96,80200.0,29.96,30.0,29.95,29.96,80200.0
2009-12-23 15:30:00,29.96,29.99,29.93,29.98,81000.0,29.96,29.99,29.93,29.98,81000.0
2009-12-24 09:30:00,30.07,30.07,29.85,29.87,50800.0,30.07,30.07,29.85,29.87,50800.0
2009-12-24 10:00:00,29.89,29.95,29.87,29.92,26400.0,29.89,29.95,29.87,29.92,26400.0
2009-12-24 10:30:00,29.91,29.91,29.79,29.83,33000.0,29.91,29.91,29.79,29.83,33000.0
2009-12-24 11:00:00,29.83,29.86,29.81,29.83,22800.0,29.83,29.86,29.81,29.83,22800.0
2009-12-24 11:30:00,29.84,29.85,29.8,29.81,30000.0,29.84,29.85,29.8,29.81,30000.0
2009-12-24 12:00:00,29.81,29.84,29.81,29.82,28400.0,29.81,29.84,29.81,29.82,28400.0
2009-12-24 12:30:00,29.82,29.85,29.81,29.85,48000.0,29.82,29.85,29.81,29.85,48000.0
2009-12-28 09:30:00,29.81,29.9,29.57,29.58,69000.0,29.81,29.9,29.57,29.58,69000.0
2009-12-28 10:00:00,29.59,29.69,29.58,29.67,36000.0,29.59,29.69,29.58,29.67,36000.0
2009-12-28 10:30:00,29.67,29.68,29.61,29.67,25800.0,29.67,29.68,29.61,29.67,25800.0
2009-12-28 11:00:00,29.67,29.68,29.67,29.67,29200.0,29.67,29.68,29.67,29.67,29200.0
2009-12-28 11:30:00,29.66,29.68,29.64,29.68,22600.0,29.66,29.68,29.64,29.68,22600.0
2009-12-28 12:00:00,29.68,29.71,29.66,29.7,34600.0,29.68,29.71,29.66,29.7,34600.0
2009-12-28 12:30:00,29.71,29.77,29.7,29.75,18800.0,29.71,29.77,29.7,29.75,18800.0
2009-12-28 13:00:00,29.75,29.76,29.71,29.73,20000.0,29.75,29.76,29.71,29.73,20000.0
2009-12-28 13:30:00,29.73,29.73,29.68,29.68,25200.0,29.73,29.73,29.68,29.68,25200.0
2009-12-28 14:00:00,29.68,29.72,29.67,29.71,27800.0,29.68,29.72,29.67,29.71,27800.0
2009-12-28 14:30:00,29.71,29.73,29.7,29.71,63400.0,29.71,29.73,29.7,29.71,63400.0
2009-12-28 15:00:00,29.72,29.76,29.71,29.73,26600.0,29.72,29.76,29.71,29.73,26600.0
2009-12-28 15:30:00,29.72,29.78,29.72,29.77,73600.0,29.72,29.78,29.72,29.77,73600.0
2009-12-29 09:30:00,29.75,29.85,29.65,29.66,80200.0,29.75,29.85,29.65,29.66,80200.0
2009-12-29 10:00:00,29.65,29.81,29.65,29.8,15800.0,29.65,29.81,29.65,29.8,15800.0
2009-12-29 10:30:00,29.8,29.82,29.76,29.81,74400.0,29.8,29.82,29.76,29.81,74400.0
2009-12-29 11:00:00,29.8,29.85,29.79,29.79,33400.0,29.8,29.85,29.79,29.79,33400.0
2009-12-29 11:30:00,29.79,29.81,29.76,29.76,40400.0,29.79,29.81,29.76,29.76,40400.0
2009-12-29 12:00:00,29.76,29.84,29.76,29.8,40800.0,29.76,29.84,29.76,29.8,40800.0
2009-12-29 12:30:00,29.8,29.84,29.78,29.78,53200.0,29.8,29.84,29.78,29.78,53200.0
2009-12-29 13:00:00,29.78,29.84,29.75,29.83,57600.0,29.78,29.84,29.75,29.83,57600.0
2009-12-29 13:30:00,29.82,29.86,29.82,29.85,19400.0,29.82,29.86,29.82,29.85,19400.0
2009-12-29 14:00:00,29.86,29.86,29.82,29.86,53800.0,29.86,29.86,29.82,29.86,53800.0
2009-12-29 14:30:00,29.85,29.85,29.77,29.78,20000.0,29.85,29.85,29.77,29.78,20000.0
2009-12-29 15:00:00,29.77,29.8,29.77,29.79,29000.0,29.77,29.8,29.77,29.79,29000.0
2009-12-29 15:30:00,29.79,29.83,29.77,29.78,92800.0,29.79,29.83,29.77,29.78,92800.0
2009-12-30 09:30:00,29.68,29.81,29.6,29.64,46200.0,29.68,29.81,29.6,29.64,46200.0
2009-12-30 10:00:00,29.63,29.68,29.62,29.65,44200.0,29.63,29.68,29.62,29.65,44200.0
2009-12-30 10:30:00,29.64,29.66,29.61,29.65,61000.0,29.64,29.66,29.61,29.65,61000.0
2009-12-30 11:00:00,29.65,29.68,29.64,29.67,34200.0,29.65,29.68,29.64,29.67,34200.0
2009-12-30 11:30:00,29.67,29.71,29.64,29.66,50800.0,29.67,29.71,29.64,29.66,50800.0
2009-12-30 12:00:00,29.66,29.67,29.65,29.66,15800.0,29.66,29.67,29.65,29.66,15800.0
2009-12-30 12:30:00,29.66,29.67,29.65,29.65,17800.0,29.66,29.67,29.65,29.65,17800.0
2009-12-30 13:00:00,29.66,29.71,29.65,29.65,53400.0,29.66,29.71,29.65,29.65,53400.0
2009-12-30 13:30:00,29.65,29.67,29.64,29.65,39600.0,29.65,29.67,29.64,29.65,39600.0
2009-12-30 14:00:00,29.65,29.66,29.64,29.65,48600.0,29.65,29.66,29.64,29.65,48600.0
2009-12-30 14:30:00,29.65,29.65,29.61,29.64,34400.0,29.65,29.65,29.61,29.64,34400.0
2009-12-30 15:00:00,29.65,29.66,29.61,29.66,53400.0,29.65,29.66,29.61,29.66,53400.0
2009-12-30 15:30:00,29.66,29.68,29.62,29.66,84000.0,29.66,29.68,29.62,29.66,84000.0
2009-12-31 09:30:00,29.63,29.69,29.53,29.66,55600.0,29.63,29.69,29.53,29.66,55600.0
2009-12-31 10:00:00,29.65,29.65,29.57,29.61,26000.0,29.65,29.65,29.57,29.61,26000.0
2009-12-31 10:30:00,29.61,29.67,29.58,29.65,55600.0,29.61,29.67,29.58,29.65,55600.0
2009-12-31 11:00:00,29.66,29.68,29.58,29.63,40000.0,29.66,29.68,29.58,29.63,40000.0
2009-12-31 11:30:00,29.62,29.67,29.61,29.63,26600.0,29.62,29.67,29.61,29.63,26600.0
2009-12-31 12:00:00,29.63,29.71,29.59,29.67,51400.0,29.63,29.71,29.59,29.67,51400.0
2009-12-31 12:30:00,29.66,29.72,29.64,29.64,39800.0,29.66,29.72,29.64,29.64,39800.0
2009-12-31 13:00:00,29.64,29.67,29.61,29.65,30400.0,29.64,29.67,29.61,29.65,30400.0
2009-12-31 13:30:00,29.64,29.68,29.62,29.66,36600.0,29.64,29.68,29.62,29.66,36600.0
2009-12-31 14:00:00,29.66,29.68,29.64,29.64,18600.0,29.66,29.68,29.64,29.64,18600.0
2009-12-31 14:30:00,29.64,29.68,29.64,29.65,39200.0,29.64,29.68,29.64,29.65,39200.0
2009-12-31 15:00:00,29.66,29.67,29.59,29.63,32400.0,29.66,29.67,29.59,29.63,32400.0
2009-12-31 15:30:00,29.62,29.63,29.34,29.35,149400.0,29.62,29.63,29.34,29.35,149400.0
2010-01-04 09:30:00,29.56,29.88,29.55,29.86,133600.0,29.56,29.88,29.55,29.86,133600.0
2010-01-04 10:00:00,29.87,29.93,29.75,29.79,156800.0,29.87,29.93,29.75,29.79,156800.0
2010-01-04 10:30:00,29.78,29.84,29.75,29.8,160800.0,29.78,29.84,29.75,29.8,160800.0
2010-01-04 11:00:00,29.79,29.93,29.78,29.93,133200.0,29.79,29.93,29.78,29.93,133200.0
2010-01-04 11:30:00,29.93,29.97,29.9,29.93,120600.0,29.93,29.97,29.9,29.93,120600.0
2010-01-04 12:00:00,29.93,29.99,29.92,29.96,52200.0,29.93,29.99,29.92,29.96,52200.0
2010-01-04 12:30:00,29.96,29.99,29.93,29.96,64400.0,29.96,29.99,29.93,29.96,64400.0
2010-01-04 13:00:00,29.96,29.97,29.93,29.97,26600.0,29.96,29.97,29.93,29.97,26600.0
2010-01-04 13:30:00,29.97,30.0,29.95,29.98,49400.0,29.97,30.0,29.95,29.98,49400.0
2010-01-04 14:00:00,29.99,30.0,29.96,29.99,68600.0,29.99,30.0,29.96,29.99,68600.0
2010-01-04 14:30:00,29.98,30.03,29.98,29.98,85800.0,29.98,30.03,29.98,29.98,85800.0
2010-01-04 15:00:00,29.98,30.0,29.94,29.98,106800.0,29.98,30.0,29.94,29.98,106800.0
2010-01-04 15:30:00,29.99,30.0,29.93,29.97,180200.0,29.99,30.0,29.93,29.97,180200.0
2010-01-05 09:30:00,30.05,30.15,29.92,29.92,102000.0,30.05,30.15,29.92,29.92,102000.0
2010-01-05 10:00:00,29.92,30.02,29.88,29.97,166200.0,29.92,30.02,29.88,29.97,166200.0
2010-01-05 10:30:00,29.97,29.98,29.82,29.83,390600.0,29.97,29.98,29.82,29.83,390600.0
2010-01-05 11:00:00,29.82,29.84,29.69,29.69,92800.0,29.82,29.84,29.69,29.69,92800.0
2010-01-05 11:30:00,29.68,29.69,29.63,29.66,70600.0,29.68,29.69,29.63,29.66,70600.0
2010-01-05 12:00:00,29.66,29.7,29.65,29.68,84200.0,29.66,29.7,29.65,29.68,84200.0
2010-01-05 12:30:00,29.68,29.7,29.64,29.67,74000.0,29.68,29.7,29.64,29.67,74000.0
2010-01-05 13:00:00,29.67,29.7,29.63,29.63,136600.0,29.67,29.7,29.63,29.63,136600.0
2010-01-05 13:30:00,29.64,29.66,29.61,29.63,52800.0,29.64,29.66,29.61,29.63,52800.0
2010-01-05 14:00:00,29.63,29.67,29.61,29.67,26800.0,29.63,29.67,29.61,29.67,26800.0
2010-01-05 14:30:00,29.66,29.68,29.64,29.68,35800.0,29.66,29.68,29.64,29.68,35800.0
2010-01-05 15:00:00,29.68,29.77,29.68,29.68,48600.0,29.68,29.77,29.68,29.68,48600.0
2010-01-05 15:30:00,29.68,29.79,29.66,29.7,203000.0,29.68,29.79,29.66,29.7,203000.0
2010-01-06 09:30:00,29.75,29.75,29.48,29.55,164000.0,29.75,29.75,29.48,29.55,164000.0
2010-01-06 10:00:00,29.56,29.71,29.53,29.67,121800.0,29.56,29.71,29.53,29.67,121800.0
2010-01-06 10:30:00,29.65,29.76,29.63,29.74,63800.0,29.65,29.76,29.63,29.74,63800.0
2010-01-06 11:00:00,29.73,29.75,29.61,29.63,65600.0,29.73,29.75,29.61,29.63,65600.0
2010-01-06 11:30:00,29.61,29.63,29.49,29.5,46200.0,29.61,29.63,29.49,29.5,46200.0
2010-01-06 12:00:00,29.5,29.5,29.41,29.41,38600.0,29.5,29.5,29.41,29.41,38600.0
2010-01-06 12:30:00,29.41,29.55,29.41,29.52,48200.0,29.41,29.55,29.41,29.52,48200.0
2010-01-06 13:00:00,29.52,29.56,29.5,29.5,55800.0,29.52,29.56,29.5,29.5,55800.0
2010-01-06 13:30:00,29.51,29.53,29.5,29.52,83000.0,29.51,29.53,29.5,29.52,83000.0
2010-01-06 14:00:00,29.52,29.57,29.5,29.5,68000.0,29.52,29.57,29.5,29.5,68000.0
2010-01-06 14:30:00,29.52,29.54,29.5,29.5,69800.0,29.52,29.54,29.5,29.5,69800.0
2010-01-06 15:00:00,29.5,29.52,29.48,29.5,209000.0,29.5,29.52,29.48,29.5,209000.0
2010-01-06 15:30:00,29.5,29.58,29.49,29.52,199200.0,29.5,29.58,29.49,29.52,199200.0
2010-01-07 09:30:00,29.41,29.6,29.25,29.43,224000.0,29.41,29.6,29.25,29.43,224000.0
2010-01-07 10:00:00,29.43,29.43,29.27,29.36,215600.0,29.43,29.43,29.27,29.36,215600.0
2010-01-07 10:30:00,29.38,29.45,29.3,29.3,196200.0,29.38,29.45,29.3,29.3,196200.0
2010-01-07 11:00:00,29.3,29.41,29.29,29.36,87800.0,29.3,29.41,29.29,29.36,87800.0
2010-01-07 11:30:00,29.36,29.47,29.34,29.45,52200.0,29.36,29.47,29.34,29.45,52200.0
2010-01-07 12:00:00,29.45,29.53,29.45,29.53,48000.0,29.45,29.53,29.45,29.53,48000.0
2010-01-07 12:30:00,29.52,29.59,29.48,29.58,39800.0,29.52,29.59,29.48,29.58,39800.0
2010-01-07 13:00:00,29.58,29.65,29.53,29.64,56200.0,29.58,29.65,29.53,29.64,56200.0
2010-01-07 13:30:00,29.63,29.68,29.62,29.63,55400.0,29.63,29.68,29.62,29.63,55400.0
2010-01-07 14:00:00,29.63,29.64,29.59,29.64,37200.0,29.63,29.64,29.59,29.64,37200.0
2010-01-07 14:30:00,29.65,29.69,29.64,29.68,47000.0,29.65,29.69,29.64,29.68,47000.0
2010-01-07 15:00:00,29.68,29.76,29.66,29.75,152200.0,29.68,29.76,29.66,29.75,152200.0
2010-01-07 15:30:00,29.75,29.8,29.75,29.78,251800.0,29.75,29.8,29.75,29.78,251800.0
2010-01-08 09:30:00,29.9,29.98,29.8,29.96,130000.0,29.9,29.98,29.8,29.96,130000.0
2010-01-08 10:00:00,29.96,30.03,29.92,30.03,197200.0,29.96,30.03,29.92,30.03,197200.0
2010-01-08 10:30:00,30.03,30.07,29.99,30.05,268800.0,30.03,30.07,29.99,30.05,268800.0
2010-01-08 11:00:00,30.05,30.08,29.98,30.03,257800.0,30.05,30.08,29.98,30.03,257800.0
2010-01-08 11:30:00,30.03,30.14,30.0,30.14,74000.0,30.03,30.14,30.0,30.14,74000.0
2010-01-08 12:00:00,30.15,30.25,30.15,30.18,104200.0,30.15,30.25,30.15,30.18,104200.0
2010-01-08 12:30:00,30.18,30.18,30.1,30.17,33000.0,30.18,30.18,30.1,30.17,33000.0
2010-01-08 13:00:00,30.18,30.27,30.15,30.25,67000.0,30.18,30.27,30.15,30.25,67000.0
2010-01-08 13:30:00,30.25,30.3,30.25,30.29,107600.0,30.25,30.3,30.25,30.29,107600.0
2010-01-08 14:00:00,30.27,30.28,30.24,30.26,90000.0,30.27,30.28,30.24,30.26,90000.0
2010-01-08 14:30:00,30.26,30.29,30.23,30.29,101600.0,30.26,30.29,30.23,30.29,101600.0
2010-01-08 15:00:00,30.28,30.39,30.28,30.38,317200.0,30.28,30.39,30.28,30.38,317200.0
2010-01-08 15:30:00,30.36,30.61,30.36,30.5,598200.0,30.36,30.61,30.36,30.5,598200.0
2010-01-11 09:30:00,30.5,30.74,30.28,30.41,278000.0,30.5,30.74,30.28,30.41,278000.0
2010-01-11 10:00:00,30.42,31.05,30.42,30.89,380000.0,30.42,31.05,30.42,30.89,380000.0
2010-01-11 10:30:00,30.89,30.98,30.86,30.94,423200.0,30.89,30.98,30.86,30.94,423200.0
2010-01-11 11:00:00,30.94,30.96,30.88,30.93,127600.0,30.94,30.96,30.88,30.93,127600.0
2010-01-11 11:30:00,30.92,30.95,30.87,30.91,89200.0,30.92,30.95,30.87,30.91,89200.0
2010-01-11 12:00:00,30.91,30.92,30.86,30.91,42400.0,30.91,30.92,30.86,30.91,42400.0
2010-01-11 12:30:00,30.91,30.91,30.83,30.88,60200.0,30.91,30.91,30.83,30.88,60200.0
2010-01-11 13:00:00,30.88,30.9,30.86,30.89,65400.0,30.88,30.9,30.86,30.89,65400.0
2010-01-11 13:30:00,30.89,30.89,30.85,30.87,68000.0,30.89,30.89,30.85,30.87,68000.0
2010-01-11 14:00:00,30.87,30.9,30.86,30.88,97400.0,30.87,30.9,30.86,30.88,97400.0
2010-01-11 14:30:00,30.87,30.9,30.87,30.88,98800.0,30.87,30.9,30.87,30.88,98800.0
2010-01-11 15:00:00,30.88,30.93,30.87,30.91,164200.0,30.88,30.93,30.87,30.91,164200.0
2010-01-11 15:30:00,30.9,30.93,30.86,30.91,304200.0,30.9,30.93,30.86,30.91,304200.0
2010-01-12 09:30:00,30.82,31.08,30.82,30.93,232600.0,30.82,31.08,30.82,30.93,232600.0
2010-01-12 10:00:00,30.95,31.0,30.75,30.81,190200.0,30.95,31.0,30.75,30.81,190200.0
2010-01-12 10:30:00,30.81,30.82,30.68,30.71,121600.0,30.81,30.82,30.68,30.71,121600.0
2010-01-12 11:00:00,30.71,30.9,30.71,30.86,73800.0,30.71,30.9,30.71,30.86,73800.0
2010-01-12 11:30:00,30.85,30.85,30.74,30.75,60600.0,30.85,30.85,30.74,30.75,60600.0
2010-01-12 12:00:00,30.75,30.75,30.6,30.69,213000.0,30.75,30.75,30.6,30.69,213000.0
2010-01-12 12:30:00,30.68,30.74,30.59,30.63,49200.0,30.68,30.74,30.59,30.63,49200.0
2010-01-12 13:00:00,30.66,30.72,30.64,30.66,25000.0,30.66,30.72,30.64,30.66,25000.0
2010-01-12 13:30:00,30.66,30.66,30.5,30.5,76000.0,30.66,30.66,30.5,30.5,76000.0
2010-01-12 14:00:00,30.5,30.55,30.5,30.51,99400.0,30.5,30.55,30.5,30.51,99400.0
2010-01-12 14:30:00,30.5,30.54,30.5,30.5,69000.0,30.5,30.54,30.5,30.5,69000.0
2010-01-12 15:00:00,30.5,30.52,30.44,30.46,72000.0,30.5,30.52,30.44,30.46,72000.0
2010-01-12 15:30:00,30.46,30.63,30.41,30.63,203200.0,30.46,30.63,30.41,30.63,203200.0
2010-01-13 09:30:00,30.65,31.02,30.62,30.94,64400.0,30.65,31.02,30.62,30.94,64400.0
2010-01-13 10:00:00,30.96,31.05,30.84,30.88,64800.0,30.96,31.05,30.84,30.88,64800.0
2010-01-13 10:30:00,30.86,31.0,30.85,30.97,86600.0,30.86,31.0,30.85,30.97,86600.0
2010-01-13 11:00:00,30.97,31.07,30.95,31.06,43400.0,30.97,31.07,30.95,31.06,43400.0
2010-01-13 11:30:00,31.06,31.07,30.96,31.0,63400.0,31.06,31.07,30.96,31.0,63400.0
2010-01-13 12:00:00,31.0,31.04,30.96,31.02,32400.0,31.0,31.04,30.96,31.02,32400.0
2010-01-13 12:30:00,31.04,31.04,30.98,30.98,23200.0,31.04,31.04,30.98,30.98,23200.0
2010-01-13 13:00:00,30.98,31.04,30.95,31.04,19200.0,30.98,31.04,30.95,31.04,19200.0
2010-01-13 13:30:00,31.05,31.08,31.0,31.05,25200.0,31.05,31.08,31.0,31.05,25200.0
2010-01-13 14:00:00,31.05,31.07,31.0,31.04,32400.0,31.05,31.07,31.0,31.04,32400.0
2010-01-13 14:30:00,31.04,31.16,31.04,31.12,78000.0,31.04,31.16,31.04,31.12,78000.0
2010-01-13 15:00:00,31.12,31.13,31.06,31.1,75800.0,31.12,31.13,31.06,31.1,75800.0
2010-01-13 15:30:00,31.1,31.15,31.06,31.09,129000.0,31.1,31.15,31.06,31.09,129000.0
2010-01-14 09:30:00,30.99,31.24,30.94,31.04,114600.0,30.99,31.24,30.94,31.04,114600.0
2010-01-14 10:00:00,31.05,31.11,30.96,31.0,58800.0,31.05,31.11,30.96,31.0,58800.0
2010-01-14 10:30:00,31.0,31.08,30.95,30.95,69800.0,31.0,31.08,30.95,30.95,69800.0
2010-01-14 11:00:00,30.95,31.0,30.92,30.93,50800.0,30.95,31.0,30.92,30.93,50800.0
2010-01-14 11:30:00,30.93,31.0,30.92,30.93,45600.0,30.93,31.0,30.92,30.93,45600.0
2010-01-14 12:00:00,30.93,31.0,30.92,31.0,57000.0,30.93,31.0,30.92,31.0,57000.0
2010-01-14 12:30:00,31.0,31.0,30.95,30.99,33200.0,31.0,31.0,30.95,30.99,33200.0
2010-01-14 13:00:00,30.99,31.0,30.97,30.98,38400.0,30.99,31.0,30.97,30.98,38400.0
2010-01-14 13:30:00,30.98,31.0,30.93,30.94,55800.0,30.98,31.0,30.93,30.94,55800.0
2010-01-14 14:00:00,30.95,30.98,30.93,30.93,38000.0,30.95,30.98,30.93,30.93,38000.0
2010-01-14 14:30:00,30.93,31.0,30.93,31.0,44000.0,30.93,31.0,30.93,31.0,44000.0
2010-01-14 15:00:00,30.99,31.05,30.98,31.04,87000.0,30.99,31.05,30.98,31.04,87000.0
2010-01-14 15:30:00,31.04,31.1,31.03,31.08,121200.0,31.04,31.1,31.03,31.08,121200.0
2010-01-15 09:30:00,30.96,31.01,30.88,30.98,265000.0,30.96,31.01,30.88,30.98,265000.0
2010-01-15 10:00:00,30.97,30.97,30.75,30.76,54000.0,30.97,30.97,30.75,30.76,54000.0
2010-01-15 10:30:00,30.75,30.81,30.67,30.75,38800.0,30.75,30.81,30.67,30.75,38800.0
2010-01-15 11:00:00,30.75,30.83,30.75,30.81,36400.0,30.75,30.83,30.75,30.81,36400.0
2010-01-15 11:30:00,30.79,30.86,30.75,30.84,33800.0,30.79,30.86,30.75,30.84,33800.0
2010-01-15 12:00:00,30.84,30.87,30.77,30.78,55000.0,30.84,30.87,30.77,30.78,55000.0
2010-01-15 12:30:00,30.78,30.79,30.68,30.75,23000.0,30.78,30.79,30.68,30.75,23000.0
2010-01-15 13:00:00,30.75,30.78,30.72,30.73,14000.0,30.75,30.78,30.72,30.73,14000.0
2010-01-15 13:30:00,30.72,30.76,30.71,30.75,27200.0,30.72,30.76,30.71,30.75,27200.0
2010-01-15 14:00:00,30.75,30.8,30.74,30.8,60800.0,30.75,30.8,30.74,30.8,60800.0
2010-01-15 14:30:00,30.81,30.86,30.8,30.85,34800.0,30.81,30.86,30.8,30.85,34800.0
2010-01-15 15:00:00,30.83,30.95,30.82,30.93,31600.0,30.83,30.95,30.82,30.93,31600.0
2010-01-15 15:30:00,30.94,30.95,30.83,30.84,202200.0,30.94,30.95,30.83,30.84,202200.0
2010-01-19 09:30:00,30.84,31.12,30.78,30.92,89600.0,30.84,31.12,30.78,30.92,89600.0
2010-01-19 10:00:00,30.92,31.06,30.85,30.96,169000.0,30.92,31.06,30.85,30.96,169000.0
2010-01-19 10:30:00,30.93,31.05,30.93,31.0,117600.0,30.93,31.05,30.93,31.0,117600.0
2010-01-19 11:00:00,30.99,31.11,30.99,31.09,38000.0,30.99,31.11,30.99,31.09,38000.0
2010-01-19 11:30:00,31.1,31.19,31.09,31.18,31800.0,31.1,31.19,31.09,31.18,31800.0
2010-01-19 12:00:00,31.17,31.25,31.15,31.24,39200.0,31.17,31.25,31.15,31.24,39200.0
2010-01-19 12:30:00,31.24,31.25,31.18,31.18,25800.0,31.24,31.25,31.18,31.18,25800.0
2010-01-19 13:00:00,31.18,31.18,31.14,31.14,68000.0,31.18,31.18,31.14,31.14,68000.0
2010-01-19 13:30:00,31.14,31.14,31.04,31.07,30400.0,31.14,31.14,31.04,31.07,30400.0
2010-01-19 14:00:00,31.09,31.11,31.08,31.09,72000.0,31.09,31.11,31.08,31.09,72000.0
2010-01-19 14:30:00,31.09,31.16,31.09,31.13,37400.0,31.09,31.16,31.09,31.13,37400.0
2010-01-19 15:00:00,31.12,31.24,31.11,31.24,44800.0,31.12,31.24,31.11,31.24,44800.0
2010-01-19 15:30:00,31.23,31.37,31.22,31.35,238200.0,31.23,31.37,31.22,31.35,238200.0
2010-01-20 09:30:00,31.35,31.71,31.3,31.4,149400.0,31.35,31.71,31.3,31.4,149400.0
2010-01-20 10:00:00,31.37,31.38,31.23,31.32,149200.0,31.37,31.38,31.23,31.32,149200.0
2010-01-20 10:30:00,31.32,31.32,31.2,31.27,205800.0,31.32,31.32,31.2,31.27,205800.0
2010-01-20 11:00:00,31.26,31.36,31.23,31.36,166200.0,31.26,31.36,31.23,31.36,166200.0
2010-01-20 11:30:00,31.37,31.38,31.23,31.25,107800.0,31.37,31.38,31.23,31.25,107800.0
2010-01-20 12:00:00,31.25,31.33,31.23,31.32,76600.0,31.25,31.33,31.23,31.32,76600.0
2010-01-20 12:30:00,31.32,31.34,31.14,31.14,38800.0,31.32,31.34,31.14,31.14,38800.0
2010-01-20 13:00:00,31.15,31.17,31.03,31.04,55000.0,31.15,31.17,31.03,31.04,55000.0
2010-01-20 13:30:00,31.03,31.09,31.01,31.08,53400.0,31.03,31.09,31.01,31.08,53400.0
2010-01-20 14:00:00,31.08,31.09,31.03,31.04,65600.0,31.08,31.09,31.03,31.04,65600.0
2010-01-20 14:30:00,31.03,31.09,31.0,31.07,63800.0,31.03,31.09,31.0,31.07,63800.0
2010-01-20 15:00:00,31.08,31.08,31.02,31.06,75800.0,31.08,31.08,31.02,31.06,75800.0
2010-01-20 15:30:00,31.06,31.24,31.06,31.23,175200.0,31.06,31.24,31.06,31.23,175200.0
2010-01-21 09:30:00,31.16,31.26,31.1,31.15,83200.0,31.16,31.26,31.1,31.15,83200.0
2010-01-21 10:00:00,31.15,31.31,31.02,31.02,169400.0,31.15,31.31,31.02,31.02,169400.0
2010-01-21 10:30:00,31.01,31.18,31.0,31.13,191800.0,31.01,31.18,31.0,31.13,191800.0
2010-01-21 11:00:00,31.12,31.13,30.95,31.11,124600.0,31.12,31.13,30.95,31.11,124600.0
2010-01-21 11:30:00,31.11,31.22,30.89,30.89,157600.0,31.11,31.22,30.89,30.89,157600.0
2010-01-21 12:00:00,30.91,30.99,30.82,30.82,52000.0,30.91,30.99,30.82,30.82,52000.0
2010-01-21 12:30:00,30.82,30.85,30.68,30.82,75400.0,30.82,30.85,30.68,30.82,75400.0
2010-01-21 13:00:00,30.84,30.93,30.8,30.9,87400.0,30.84,30.93,30.8,30.9,87400.0
2010-01-21 13:30:00,30.9,30.96,30.85,30.9,86200.0,30.9,30.96,30.85,30.9,86200.0
2010-01-21 14:00:00,30.9,31.04,30.88,31.02,112200.0,30.9,31.04,30.88,31.02,112200.0
2010-01-21 14:30:00,31.0,31.09,31.0,31.08,131600.0,31.0,31.09,31.0,31.08,131600.0
2010-01-21 15:00:00,31.08,31.08,30.93,31.0,173200.0,31.08,31.08,30.93,31.0,173200.0
2010-01-21 15:30:00,31.0,31.11,30.99,31.08,418000.0,31.0,31.11,30.99,31.08,418000.0
2010-01-22 09:30:00,30.91,31.13,30.59,31.11,173200.0,30.91,31.13,30.59,31.11,173200.0
2010-01-22 10:00:00,31.12,31.26,31.08,31.09,200200.0,31.12,31.26,31.08,31.09,200200.0
2010-01-22 10:30:00,31.09,31.14,31.0,31.08,128600.0,31.09,31.14,31.0,31.08,128600.0
2010-01-22 11:00:00,31.08,31.1,30.86,30.88,123000.0,31.08,31.1,30.86,30.88,123000.0
2010-01-22 11:30:00,30.88,30.88,30.75,30.79,85200.0,30.88,30.88,30.75,30.79,85200.0
2010-01-22 12:00:00,30.8,30.81,30.72,30.72,123400.0,30.8,30.81,30.72,30.72,123400.0
2010-01-22 12:30:00,30.72,30.73,30.61,30.68,84600.0,30.72,30.73,30.61,30.68,84600.0
2010-01-22 13:00:00,30.68,30.71,30.61,30.65,103200.0,30.68,30.71,30.61,30.65,103200.0
2010-01-22 13:30:00,30.65,30.66,30.56,30.58,98800.0,30.65,30.66,30.56,30.58,98800.0
2010-01-22 14:00:00,30.58,30.6,30.5,30.51,71200.0,30.58,30.6,30.5,30.51,71200.0
2010-01-22 14:30:00,30.5,30.55,30.45,30.5,237600.0,30.5,30.55,30.45,30.5,237600.0
2010-01-22 15:00:00,30.5,30.5,30.28,30.36,212200.0,30.5,30.5,30.28,30.36,212200.0
2010-01-22 15:30:00,30.36,30.45,30.31,30.35,431000.0,30.36,30.45,30.31,30.35,431000.0
2010-01-25 09:30:00,30.47,30.66,30.11,30.21,190800.0,30.47,30.66,30.11,30.21,190800.0
2010-01-25 10:00:00,30.23,30.28,30.19,30.2,264400.0,30.23,30.28,30.19,30.2,264400.0
2010-01-25 10:30:00,30.2,30.27,30.2,30.25,135000.0,30.2,30.27,30.2,30.25,135000.0
2010-01-25 11:00:00,30.25,30.29,30.19,30.24,178600.0,30.25,30.29,30.19,30.24,178600.0
2010-01-25 11:30:00,30.23,30.28,30.22,30.25,58600.0,30.23,30.28,30.22,30.25,58600.0
2010-01-25 12:00:00,30.25,30.27,30.22,30.25,61800.0,30.25,30.27,30.22,30.25,61800.0
2010-01-25 12:30:00,30.25,30.33,30.25,30.32,53400.0,30.25,30.33,30.25,30.32,53400.0
2010-01-25 13:00:00,30.32,30.34,30.27,30.28,43800.0,30.32,30.34,30.27,30.28,43800.0
2010-01-25 13:30:00,30.27,30.31,30.25,30.26,85400.0,30.27,30.31,30.25,30.26,85400.0
2010-01-25 14:00:00,30.25,30.27,30.25,30.26,59000.0,30.25,30.27,30.25,30.26,59000.0
2010-01-25 14:30:00,30.25,30.32,30.24,30.32,66000.0,30.25,30.32,30.24,30.32,66000.0
2010-01-25 15:00:00,30.32,30.34,30.28,30.34,73800.0,30.32,30.34,30.28,30.34,73800.0
2010-01-25 15:30:00,30.34,30.39,30.28,30.31,200400.0,30.34,30.39,30.28,30.31,200400.0
2010-01-26 09:30:00,30.25,30.43,30.25,30.3,98400.0,30.25,30.43,30.25,30.3,98400.0
2010-01-26 10:00:00,30.3,30.37,30.23,30.34,53000.0,30.3,30.37,30.23,30.34,53000.0
2010-01-26 10:30:00,30.33,30.35,30.29,30.32,131400.0,30.33,30.35,30.29,30.32,131400.0
2010-01-26 11:00:00,30.31,30.34,30.28,30.34,242600.0,30.31,30.34,30.28,30.34,242600.0
2010-01-26 11:30:00,30.33,30.39,30.31,30.33,26800.0,30.33,30.39,30.31,30.33,26800.0
2010-01-26 12:00:00,30.33,30.36,30.29,30.32,42600.0,30.33,30.36,30.29,30.32,42600.0
2010-01-26 12:30:00,30.33,30.34,30.3,30.34,107000.0,30.33,30.34,30.3,30.34,107000.0
2010-01-26 13:00:00,30.33,30.35,30.3,30.33,48400.0,30.33,30.35,30.3,30.33,48400.0
2010-01-26 13:30:00,30.33,30.43,30.31,30.43,36000.0,30.33,30.43,30.31,30.43,36000.0
2010-01-26 14:00:00,30.42,30.43,30.33,30.34,24800.0,30.42,30.43,30.33,30.34,24800.0
2010-01-26 14:30:00,30.34,30.38,30.33,30.35,105000.0,30.34,30.38,30.33,30.35,105000.0
2010-01-26 15:00:00,30.35,30.36,30.29,30.33,66800.0,30.35,30.36,30.29,30.33,66800.0
2010-01-26 15:30:00,30.32,30.36,30.24,30.3,182600.0,30.32,30.36,30.24,30.3,182600.0
2010-01-27 09:30:00,30.22,30.34,30.1,30.3,98200.0,30.22,30.34,30.1,30.3,98200.0
2010-01-27 10:00:00,30.3,30.39,30.27,30.29,172600.0,30.3,30.39,30.27,30.29,172600.0
2010-01-27 10:30:00,30.3,30.35,30.26,30.31,128400.0,30.3,30.35,30.26,30.31,128400.0
2010-01-27 11:00:00,30.3,30.34,30.21,30.3,62400.0,30.3,30.34,30.21,30.3,62400.0
2010-01-27 11:30:00,30.31,30.33,30.23,30.31,28800.0,30.31,30.33,30.23,30.31,28800.0
2010-01-27 12:00:00,30.31,30.46,30.29,30.42,94800.0,30.31,30.46,30.29,30.42,94800.0
2010-01-27 12:30:00,30.41,30.44,30.3,30.31,80800.0,30.41,30.44,30.3,30.31,80800.0
2010-01-27 13:00:00,30.31,30.36,30.29,30.33,61000.0,30.31,30.36,30.29,30.33,61000.0
2010-01-27 13:30:00,30.33,30.35,30.25,30.25,41800.0,30.33,30.35,30.25,30.25,41800.0
2010-01-27 14:00:00,30.25,30.29,30.13,30.24,106000.0,30.25,30.29,30.13,30.24,106000.0
2010-01-27 14:30:00,30.23,30.35,30.23,30.28,82400.0,30.23,30.35,30.23,30.28,82400.0
2010-01-27 15:00:00,30.27,30.32,30.2,30.28,114600.0,30.27,30.32,30.2,30.28,114600.0
2010-01-27 15:30:00,30.28,30.37,30.25,30.34,178800.0,30.28,30.37,30.25,30.34,178800.0
2010-01-28 09:30:00,30.49,30.61,30.41,30.52,65000.0,30.49,30.61,30.41,30.52,65000.0
2010-01-28 10:00:00,30.51,30.51,30.1,30.35,65200.0,30.51,30.51,30.1,30.35,65200.0
2010-01-28 10:30:00,30.35,30.36,30.11,30.14,137000.0,30.35,30.36,30.11,30.14,137000.0
2010-01-28 11:00:00,30.15,30.23,30.02,30.14,214600.0,30.15,30.23,30.02,30.14,214600.0
2010-01-28 11:30:00,30.14,30.14,29.89,29.93,185800.0,30.14,30.14,29.89,29.93,185800.0
2010-01-28 12:00:00,29.92,30.09,29.91,30.04,124000.0,29.92,30.09,29.91,30.04,124000.0
2010-01-28 12:30:00,30.04,30.11,30.03,30.11,83200.0,30.04,30.11,30.03,30.11,83200.0
2010-01-28 13:00:00,30.13,30.15,30.07,30.12,53000.0,30.13,30.15,30.07,30.12,53000.0
2010-01-28 13:30:00,30.11,30.2,30.11,30.13,80200.0,30.11,30.2,30.11,30.13,80200.0
2010-01-28 14:00:00,30.12,30.16,30.03,30.11,52800.0,30.12,30.16,30.03,30.11,52800.0
2010-01-28 14:30:00,30.11,30.11,30.01,30.03,73800.0,30.11,30.11,30.01,30.03,73800.0
2010-01-28 15:00:00,30.03,30.11,30.0,30.04,104800.0,30.03,30.11,30.0,30.04,104800.0
2010-01-28 15:30:00,30.05,30.1,29.95,30.06,527400.0,30.05,30.1,29.95,30.06,527400.0
2010-01-29 09:30:00,30.04,30.2,29.88,29.96,86400.0,30.04,30.2,29.88,29.96,86400.0
2010-01-29 10:00:00,29.97,30.04,29.92,30.0,133600.0,29.97,30.04,29.92,30.0,133600.0
2010-01-29 10:30:00,30.0,30.01,29.87,29.93,102600.0,30.0,30.01,29.87,29.93,102600.0
2010-01-29 11:00:00,29.93,29.99,29.88,29.93,85200.0,29.93,29.99,29.88,29.93,85200.0
2010-01-29 11:30:00,29.94,29.98,29.86,29.87,79800.0,29.94,29.98,29.86,29.87,79800.0
2010-01-29 12:00:00,29.86,30.02,29.86,30.0,42400.0,29.86,30.02,29.86,30.0,42400.0
2010-01-29 12:30:00,29.99,30.11,29.95,30.11,56600.0,29.99,30.11,29.95,30.11,56600.0
2010-01-29 13:00:00,30.11,30.13,30.08,30.08,39200.0,30.11,30.13,30.08,30.08,39200.0
2010-01-29 13:30:00,30.08,30.13,30.04,30.07,49600.0,30.08,30.13,30.04,30.07,49600.0
2010-01-29 14:00:00,30.07,30.13,30.03,30.09,42400.0,30.07,30.13,30.03,30.09,42400.0
2010-01-29 14:30:00,30.09,30.1,30.0,30.05,63600.0,30.09,30.1,30.0,30.05,63600.0
2010-01-29 15:00:00,30.03,30.03,29.88,29.89,65800.0,30.03,30.03,29.88,29.89,65800.0
2010-01-29 15:30:00,29.89,29.98,29.82,29.91,409800.0,29.89,29.98,29.82,29.91,409800.0
2010-02-01 09:30:00,30.04,30.09,29.68,29.74,138600.0,30.04,30.09,29.68,29.74,138600.0
2010-02-01 10:00:00,29.75,30.09,29.72,29.96,189800.0,29.75,30.09,29.72,29.96,189800.0
2010-02-01 10:30:00,29.96,30.05,29.85,29.86,85600.0,29.96,30.05,29.85,29.86,85600.0
2010-02-01 11:00:00,29.85,29.96,29.85,29.95,83400.0,29.85,29.96,29.85,29.95,83400.0
2010-02-01 11:30:00,29.95,30.03,29.95,30.0,70200.0,29.95,30.03,29.95,30.0,70200.0
2010-02-01 12:00:00,29.98,30.05,29.98,30.05,50400.0,29.98,30.05,29.98,30.05,50400.0
2010-02-01 12:30:00,30.06,30.18,30.04,30.18,49400.0,30.06,30.18,30.04,30.18,49400.0
2010-02-01 13:00:00,30.18,30.22,30.09,30.22,87200.0,30.18,30.22,30.09,30.22,87200.0
2010-02-01 13:30:00,30.21,30.26,30.18,30.24,63600.0,30.21,30.26,30.18,30.24,63600.0
2010-02-01 14:00:00,30.24,30.24,30.17,30.21,52800.0,30.24,30.24,30.17,30.21,52800.0
2010-02-01 14:30:00,30.22,30.22,30.15,30.15,61800.0,30.22,30.22,30.15,30.15,61800.0
2010-02-01 15:00:00,30.16,30.2,30.11,30.16,86800.0,30.16,30.2,30.11,30.16,86800.0
2010-02-01 15:30:00,30.15,30.24,30.1,30.2,211000.0,30.15,30.24,30.1,30.2,211000.0
2010-02-02 09:30:00,30.27,30.27,30.04,30.04,84800.0,30.27,30.27,30.04,30.04,84800.0
2010-02-02 10:00:00,30.04,30.25,30.0,30.25,100200.0,30.04,30.25,30.0,30.25,100200.0
2010-02-02 10:30:00,30.27,30.27,30.16,30.25,76800.0,30.27,30.27,30.16,30.25,76800.0
2010-02-02 11:00:00,30.25,30.27,30.18,30.21,124400.0,30.25,30.27,30.18,30.21,124400.0
2010-02-02 11:30:00,30.21,30.33,30.19,30.33,136200.0,30.21,30.33,30.19,30.33,136200.0
2010-02-02 12:00:00,30.33,30.57,30.33,30.56,188200.0,30.33,30.57,30.33,30.56,188200.0
2010-02-02 12:30:00,30.57,30.57,30.5,30.55,136800.0,30.57,30.57,30.5,30.55,136800.0
2010-02-02 13:00:00,30.55,30.63,30.55,30.61,80400.0,30.55,30.63,30.55,30.61,80400.0
2010-02-02 13:30:00,30.63,30.71,30.6,30.67,52600.0,30.63,30.71,30.6,30.67,52600.0
2010-02-02 14:00:00,30.68,30.68,30.58,30.64,50200.0,30.68,30.68,30.58,30.64,50200.0
2010-02-02 14:30:00,30.65,30.75,30.63,30.74,101000.0,30.65,30.75,30.63,30.74,101000.0
2010-02-02 15:00:00,30.75,30.86,30.73,30.82,165800.0,30.75,30.86,30.73,30.82,165800.0
2010-02-02 15:30:00,30.82,30.84,30.68,30.75,206400.0,30.82,30.84,30.68,30.75,206400.0
2010-02-03 09:30:00,30.5,30.58,30.39,30.55,133600.0,30.5,30.58,30.39,30.55,133600.0
2010-02-03 10:00:00,30.53,30.63,30.5,30.52,113400.0,30.53,30.63,30.5,30.52,113400.0
2010-02-03 10:30:00,30.52,30.59,30.48,30.57,151800.0,30.52,30.59,30.48,30.57,151800.0
2010-02-03 11:00:00,30.57,30.6,30.43,30.44,74000.0,30.57,30.6,30.43,30.44,74000.0
2010-02-03 11:30:00,30.44,30.44,30.32,30.34,58200.0,30.44,30.44,30.32,30.34,58200.0
2010-02-03 12:00:00,30.33,30.43,30.32,30.4,50200.0,30.33,30.43,30.32,30.4,50200.0
2010-02-03 12:30:00,30.4,30.43,30.36,30.4,20200.0,30.4,30.43,30.36,30.4,20200.0
2010-02-03 13:00:00,30.39,30.49,30.38,30.42,69200.0,30.39,30.49,30.38,30.42,69200.0
2010-02-03 13:30:00,30.43,30.52,30.43,30.52,43600.0,30.43,30.52,30.43,30.52,43600.0
2010-02-03 14:00:00,30.52,30.55,30.46,30.48,48400.0,30.52,30.55,30.46,30.48,48400.0
2010-02-03 14:30:00,30.47,30.5,30.43,30.46,78600.0,30.47,30.5,30.43,30.46,78600.0
2010-02-03 15:00:00,30.46,30.49,30.4,30.42,86600.0,30.46,30.49,30.4,30.42,86600.0
2010-02-03 15:30:00,30.43,30.53,30.43,30.5,274400.0,30.43,30.53,30.43,30.5,274400.0
2010-02-04 09:30:00,30.11,30.38,29.92,29.94,188200.0,30.11,30.38,29.92,29.94,188200.0
2010-02-04 10:00:00,29.93,30.07,29.83,29.92,156600.0,29.93,30.07,29.83,29.92,156600.0
2010-02-04 10:30:00,29.9,30.02,29.82,29.95,164600.0,29.9,30.02,29.82,29.95,164600.0
2010-02-04 11:00:00,29.95,30.17,29.91,30.17,94600.0,29.95,30.17,29.91,30.17,94600.0
2010-02-04 11:30:00,30.18,30.22,30.04,30.15,125800.0,30.18,30.22,30.04,30.15,125800.0
2010-02-04 12:00:00,30.15,30.16,30.03,30.04,51800.0,30.15,30.16,30.03,30.04,51800.0
2010-02-04 12:30:00,30.03,30.12,29.93,30.08,100800.0,30.03,30.12,29.93,30.08,100800.0
2010-02-04 13:00:00,30.09,30.15,30.05,30.15,58200.0,30.09,30.15,30.05,30.15,58200.0
2010-02-04 13:30:00,30.15,30.18,30.04,30.08,72400.0,30.15,30.18,30.04,30.08,72400.0
2010-02-04 14:00:00,30.07,30.14,30.01,30.09,78400.0,30.07,30.14,30.01,30.09,78400.0
2010-02-04 14:30:00,30.11,30.11,30.05,30.08,114600.0,30.11,30.11,30.05,30.08,114600.0
2010-02-04 15:00:00,30.07,30.11,29.95,30.01,95200.0,30.07,30.11,29.95,30.01,95200.0
2010-02-04 15:30:00,30.0,30.02,29.86,29.88,299800.0,30.0,30.02,29.86,29.88,299800.0
2010-02-05 09:30:00,29.82,29.98,29.74,29.86,143000.0,29.82,29.98,29.74,29.86,143000.0
2010-02-05 10:00:00,29.88,30.0,29.83,29.95,221200.0,29.88,30.0,29.83,29.95,221200.0
2010-02-05 10:30:00,29.95,30.26,29.95,30.21,325600.0,29.95,30.26,29.95,30.21,325600.0
2010-02-05 11:00:00,30.21,30.27,30.06,30.09,318400.0,30.21,30.27,30.06,30.09,318400.0
2010-02-05 11:30:00,30.09,30.15,30.05,30.11,98200.0,30.09,30.15,30.05,30.11,98200.0
2010-02-05 12:00:00,30.11,30.13,30.0,30.09,59600.0,30.11,30.13,30.0,30.09,59600.0
2010-02-05 12:30:00,30.09,30.09,29.99,30.07,51200.0,30.09,30.09,29.99,30.07,51200.0
2010-02-05 13:00:00,30.06,30.07,29.96,29.98,29800.0,30.06,30.07,29.96,29.98,29800.0
2010-02-05 13:30:00,29.98,30.0,29.8,29.85,151400.0,29.98,30.0,29.8,29.85,151400.0
2010-02-05 14:00:00,29.85,30.0,29.85,29.97,117200.0,29.85,30.0,29.85,29.97,117200.0
2010-02-05 14:30:00,29.97,30.04,29.93,30.0,275400.0,29.97,30.04,29.93,30.0,275400.0
2010-02-05 15:00:00,29.99,30.28,29.96,30.18,135000.0,29.99,30.28,29.96,30.18,135000.0
2010-02-05 15:30:00,30.18,30.27,30.08,30.22,245800.0,30.18,30.27,30.08,30.22,245800.0
2010-02-08 09:30:00,30.17,30.29,29.98,30.07,192200.0,30.17,30.29,29.98,30.07,192200.0
2010-02-08 10:00:00,30.08,30.19,30.01,30.17,184000.0,30.08,30.19,30.01,30.17,184000.0
2010-02-08 10:30:00,30.18,30.25,30.08,30.08,82800.0,30.18,30.25,30.08,30.08,82800.0
2010-02-08 11:00:00,30.08,30.14,30.08,30.11,61200.0,30.08,30.14,30.08,30.11,61200.0
2010-02-08 11:30:00,30.11,30.17,30.09,30.09,69800.0,30.11,30.17,30.09,30.09,69800.0
2010-02-08 12:00:00,30.09,30.13,30.08,30.11,72400.0,30.09,30.13,30.08,30.11,72400.0
2010-02-08 12:30:00,30.13,30.15,30.09,30.11,47600.0,30.13,30.15,30.09,30.11,47600.0
2010-02-08 13:00:00,30.1,30.14,30.09,30.14,56400.0,30.1,30.14,30.09,30.14,56400.0
2010-02-08 13:30:00,30.14,30.17,30.14,30.16,87600.0,30.14,30.17,30.14,30.16,87600.0
2010-02-08 14:00:00,30.16,30.19,30.14,30.18,38200.0,30.16,30.19,30.14,30.18,38200.0
2010-02-08 14:30:00,30.18,30.18,30.14,30.15,54200.0,30.18,30.18,30.14,30.15,54200.0
2010-02-08 15:00:00,30.15,30.18,30.13,30.16,132800.0,30.15,30.18,30.13,30.16,132800.0
2010-02-08 15:30:00,30.16,30.18,30.03,30.06,189200.0,30.16,30.18,30.03,30.06,189200.0
2010-02-09 09:30:00,30.24,30.61,30.18,30.32,165200.0,30.24,30.61,30.18,30.32,165200.0
2010-02-09 10:00:00,30.32,30.43,30.29,30.36,261000.0,30.32,30.43,30.29,30.36,261000.0
2010-02-09 10:30:00,30.37,30.42,30.34,30.37,193600.0,30.37,30.42,30.34,30.37,193600.0
2010-02-09 11:00:00,30.36,30.42,30.22,30.22,230800.0,30.36,30.42,30.22,30.22,230800.0
2010-02-09 11:30:00,30.23,30.55,30.22,30.41,208600.0,30.23,30.55,30.22,30.41,208600.0
2010-02-09 12:00:00,30.41,30.69,30.38,30.68,196200.0,30.41,30.69,30.38,30.68,196200.0
2010-02-09 12:30:00,30.7,30.75,30.46,30.5,114600.0,30.7,30.75,30.46,30.5,114600.0
2010-02-09 13:00:00,30.52,30.61,30.52,30.57,29400.0,30.52,30.61,30.52,30.57,29400.0
2010-02-09 13:30:00,30.57,30.68,30.55,30.65,46200.0,30.57,30.68,30.55,30.65,46200.0
2010-02-09 14:00:00,30.65,30.68,30.55,30.56,45000.0,30.65,30.68,30.55,30.56,45000.0
2010-02-09 14:30:00,30.57,30.61,30.5,30.5,187400.0,30.57,30.61,30.5,30.5,187400.0
2010-02-09 15:00:00,30.5,30.63,30.5,30.61,177000.0,30.5,30.63,30.5,30.61,177000.0
2010-02-09 15:30:00,30.61,30.65,30.52,30.6,133200.0,30.61,30.65,30.52,30.6,133200.0
2010-02-10 09:30:00,30.51,30.68,30.32,30.47,75200.0,30.51,30.68,30.32,30.47,75200.0
2010-02-10 10:00:00,30.47,30.47,30.11,30.22,194800.0,30.47,30.47,30.11,30.22,194800.0
2010-02-10 10:30:00,30.24,30.39,30.2,30.39,41600.0,30.24,30.39,30.2,30.39,41600.0
2010-02-10 11:00:00,30.37,30.51,30.29,30.5,65000.0,30.37,30.51,30.29,30.5,65000.0
2010-02-10 11:30:00,30.49,30.51,30.33,30.33,85200.0,30.49,30.51,30.33,30.33,85200.0
2010-02-10 12:00:00,30.33,30.58,30.32,30.57,83600.0,30.33,30.58,30.32,30.57,83600.0
2010-02-10 12:30:00,30.57,30.61,30.5,30.5,70200.0,30.57,30.61,30.5,30.5,70200.0
2010-02-10 13:00:00,30.51,30.55,30.48,30.53,96400.0,30.51,30.55,30.48,30.53,96400.0
2010-02-10 13:30:00,30.52,30.55,30.48,30.52,94000.0,30.52,30.55,30.48,30.52,94000.0
2010-02-10 14:00:00,30.52,30.53,30.43,30.5,82600.0,30.52,30.53,30.43,30.5,82600.0
2010-02-10 14:30:00,30.49,30.52,30.42,30.46,139600.0,30.49,30.52,30.42,30.46,139600.0
2010-02-10 15:00:00,30.46,30.48,30.38,30.46,125200.0,30.46,30.48,30.38,30.46,125200.0
2010-02-10 15:30:00,30.47,30.5,30.33,30.38,278400.0,30.47,30.5,30.33,30.38,278400.0
2010-02-11 09:30:00,30.15,30.57,29.4,29.65,568200.0,30.15,30.57,29.4,29.65,568200.0
2010-02-11 10:00:00,29.65,29.72,29.58,29.59,447800.0,29.65,29.72,29.58,29.59,447800.0
2010-02-11 10:30:00,29.59,29.75,29.54,29.58,268800.0,29.59,29.75,29.54,29.58,268800.0
2010-02-11 11:00:00,29.56,29.69,29.53,29.61,140200.0,29.56,29.69,29.53,29.61,140200.0
2010-02-11 11:30:00,29.61,29.9,29.61,29.9,121000.0,29.61,29.9,29.61,29.9,121000.0
2010-02-11 12:00:00,29.9,30.02,29.87,29.88,127400.0,29.9,30.02,29.87,29.88,127400.0
2010-02-11 12:30:00,29.89,29.95,29.86,29.92,99000.0,29.89,29.95,29.86,29.92,99000.0
2010-02-11 13:00:00,29.91,29.92,29.82,29.86,135400.0,29.91,29.92,29.82,29.86,135400.0
2010-02-11 13:30:00,29.86,29.91,29.85,29.87,200000.0,29.86,29.91,29.85,29.87,200000.0
2010-02-11 14:00:00,29.87,29.91,29.85,29.91,130200.0,29.87,29.91,29.85,29.91,130200.0
2010-02-11 14:30:00,29.92,29.93,29.77,29.85,156200.0,29.92,29.93,29.77,29.85,156200.0
2010-02-11 15:00:00,29.85,29.92,29.77,29.81,157200.0,29.85,29.92,29.77,29.81,157200.0
2010-02-11 15:30:00,29.82,30.05,29.81,29.98,366000.0,29.82,30.05,29.81,29.98,366000.0
2010-02-12 09:30:00,29.88,30.0,29.33,29.49,263000.0,29.88,30.0,29.33,29.49,263000.0
2010-02-12 10:00:00,29.48,29.63,29.41,29.57,110600.0,29.48,29.63,29.41,29.57,110600.0
2010-02-12 10:30:00,29.58,29.6,29.5,29.6,133000.0,29.58,29.6,29.5,29.6,133000.0
2010-02-12 11:00:00,29.56,29.61,29.5,29.55,99200.0,29.56,29.61,29.5,29.55,99200.0
2010-02-12 11:30:00,29.54,29.55,29.41,29.44,88800.0,29.54,29.55,29.41,29.44,88800.0
2010-02-12 12:00:00,29.44,29.5,29.41,29.47,120400.0,29.44,29.5,29.41,29.47,120400.0
2010-02-12 12:30:00,29.47,29.5,29.41,29.47,173800.0,29.47,29.5,29.41,29.47,173800.0
2010-02-12 13:00:00,29.48,29.48,29.32,29.36,108800.0,29.48,29.48,29.32,29.36,108800.0
2010-02-12 13:30:00,29.35,29.38,29.28,29.36,208000.0,29.35,29.38,29.28,29.36,208000.0
2010-02-12 14:00:00,29.36,29.43,29.33,29.42,147200.0,29.36,29.43,29.33,29.42,147200.0
2010-02-12 14:30:00,29.41,29.5,29.4,29.45,141200.0,29.41,29.5,29.4,29.45,141200.0
2010-02-12 15:00:00,29.45,29.48,29.39,29.43,155200.0,29.45,29.48,29.39,29.43,155200.0
2010-02-12 15:30:00,29.43,29.5,29.4,29.5,355200.0,29.43,29.5,29.4,29.5,355200.0
2010-02-16 09:30:00,29.65,29.89,29.36,29.58,163600.0,29.65,29.89,29.36,29.58,163600.0
2010-02-16 10:00:00,29.58,29.61,29.53,29.59,107400.0,29.58,29.61,29.53,29.59,107400.0
2010-02-16 10:30:00,29.59,29.67,29.59,29.64,106400.0,29.59,29.67,29.59,29.64,106400.0
2010-02-16 11:00:00,29.64,29.64,29.6,29.61,126600.0,29.64,29.64,29.6,29.61,126600.0
2010-02-16 11:30:00,29.61,29.68,29.6,29.6,73400.0,29.61,29.68,29.6,29.6,73400.0
2010-02-16 12:00:00,29.61,29.63,29.6,29.61,59200.0,29.61,29.63,29.6,29.61,59200.0
2010-02-16 12:30:00,29.61,29.63,29.6,29.61,45000.0,29.61,29.63,29.6,29.61,45000.0
2010-02-16 13:00:00,29.61,29.63,29.58,29.58,80800.0,29.61,29.63,29.58,29.58,80800.0
2010-02-16 13:30:00,29.59,29.6,29.55,29.55,62800.0,29.59,29.6,29.55,29.55,62800.0
2010-02-16 14:00:00,29.55,29.55,29.49,29.54,53200.0,29.55,29.55,29.49,29.54,53200.0
2010-02-16 14:30:00,29.54,29.54,29.49,29.51,129400.0,29.54,29.54,29.49,29.51,129400.0
2010-02-16 15:00:00,29.51,29.63,29.51,29.6,138400.0,29.51,29.63,29.51,29.6,138400.0
2010-02-16 15:30:00,29.6,29.75,29.6,29.75,408200.0,29.6,29.75,29.6,29.75,408200.0
2010-02-17 09:30:00,29.93,30.2,29.85,30.15,425400.0,29.93,30.2,29.85,30.15,425400.0
2010-02-17 10:00:00,30.15,30.35,30.07,30.34,474400.0,30.15,30.35,30.07,30.34,474400.0
2010-02-17 10:30:00,30.35,30.42,30.24,30.24,165200.0,30.35,30.42,30.24,30.24,165200.0
2010-02-17 11:00:00,30.24,30.39,30.23,30.36,52600.0,30.24,30.39,30.23,30.36,52600.0
2010-02-17 11:30:00,30.36,30.39,30.3,30.32,57400.0,30.36,30.39,30.3,30.32,57400.0
2010-02-17 12:00:00,30.33,30.39,30.3,30.38,100800.0,30.33,30.39,30.3,30.38,100800.0
2010-02-17 12:30:00,30.38,30.42,30.36,30.4,115600.0,30.38,30.42,30.36,30.4,115600.0
2010-02-17 13:00:00,30.4,30.46,30.4,30.43,68000.0,30.4,30.46,30.4,30.43,68000.0
2010-02-17 13:30:00,30.43,30.43,30.36,30.38,154800.0,30.43,30.43,30.36,30.38,154800.0
2010-02-17 14:00:00,30.38,30.41,30.29,30.32,255800.0,30.38,30.41,30.29,30.32,255800.0
2010-02-17 14:30:00,30.32,30.32,30.27,30.28,41400.0,30.32,30.32,30.27,30.28,41400.0
2010-02-17 15:00:00,30.27,30.31,30.24,30.29,157400.0,30.27,30.31,30.24,30.29,157400.0
2010-02-17 15:30:00,30.3,30.3,30.12,30.17,509400.0,30.3,30.3,30.12,30.17,509400.0
2010-02-18 09:30:00,30.19,30.5,30.11,30.49,205400.0,30.19,30.5,30.11,30.49,205400.0
2010-02-18 10:00:00,30.48,30.58,30.48,30.5,251600.0,30.48,30.58,30.48,30.5,251600.0
2010-02-18 10:30:00,30.51,30.53,30.46,30.49,94800.0,30.51,30.53,30.46,30.49,94800.0
2010-02-18 11:00:00,30.49,30.49,30.43,30.44,38600.0,30.49,30.49,30.43,30.44,38600.0
2010-02-18 11:30:00,30.45,30.48,30.38,30.45,44200.0,30.45,30.48,30.38,30.45,44200.0
2010-02-18 12:00:00,30.43,30.49,30.42,30.47,110800.0,30.43,30.49,30.42,30.47,110800.0
2010-02-18 12:30:00,30.46,30.5,30.46,30.48,59200.0,30.46,30.5,30.46,30.48,59200.0
2010-02-18 13:00:00,30.48,30.5,30.45,30.48,48400.0,30.48,30.5,30.45,30.48,48400.0
2010-02-18 13:30:00,30.46,30.48,30.42,30.46,47600.0,30.46,30.48,30.42,30.46,47600.0
2010-02-18 14:00:00,30.46,30.52,30.46,30.5,102200.0,30.46,30.52,30.46,30.5,102200.0
2010-02-18 14:30:00,30.5,30.53,30.48,30.5,193200.0,30.5,30.53,30.48,30.5,193200.0
2010-02-18 15:00:00,30.52,30.59,30.49,30.59,138000.0,30.52,30.59,30.49,30.59,138000.0
2010-02-18 15:30:00,30.59,30.61,30.57,30.58,186000.0,30.59,30.61,30.57,30.58,186000.0
2010-02-19 09:30:00,30.48,30.52,30.35,30.43,186200.0,30.48,30.52,30.35,30.43,186200.0
2010-02-19 10:00:00,30.43,30.63,30.43,30.59,132800.0,30.43,30.63,30.43,30.59,132800.0
2010-02-19 10:30:00,30.58,30.69,30.58,30.61,136200.0,30.58,30.69,30.58,30.61,136200.0
2010-02-19 11:00:00,30.61,30.76,30.6,30.75,88800.0,30.61,30.76,30.6,30.75,88800.0
2010-02-19 11:30:00,30.76,30.8,30.72,30.79,137000.0,30.76,30.8,30.72,30.79,137000.0
2010-02-19 12:00:00,30.79,30.88,30.76,30.88,90600.0,30.79,30.88,30.76,30.88,90600.0
2010-02-19 12:30:00,30.88,30.89,30.82,30.84,259600.0,30.88,30.89,30.82,30.84,259600.0
2010-02-19 13:00:00,30.85,30.86,30.82,30.84,32000.0,30.85,30.86,30.82,30.84,32000.0
2010-02-19 13:30:00,30.84,30.88,30.81,30.88,64200.0,30.84,30.88,30.81,30.88,64200.0
2010-02-19 14:00:00,30.87,30.93,30.86,30.93,68200.0,30.87,30.93,30.86,30.93,68200.0
2010-02-19 14:30:00,30.94,30.94,30.9,30.91,67400.0,30.94,30.94,30.9,30.91,67400.0
2010-02-19 15:00:00,30.91,30.91,30.79,30.84,118600.0,30.91,30.91,30.79,30.84,118600.0
2010-02-19 15:30:00,30.85,30.87,30.79,30.81,203400.0,30.85,30.87,30.79,30.81,203400.0
2010-02-22 09:30:00,30.79,30.99,30.77,30.8,73200.0,30.79,30.99,30.77,30.8,73200.0
2010-02-22 10:00:00,30.8,30.8,30.56,30.78,125800.0,30.8,30.8,30.56,30.78,125800.0
2010-02-22 10:30:00,30.76,30.88,30.75,30.78,60000.0,30.76,30.88,30.75,30.78,60000.0
2010-02-22 11:00:00,30.78,30.8,30.7,30.72,33600.0,30.78,30.8,30.7,30.72,33600.0
2010-02-22 11:30:00,30.71,30.8,30.71,30.74,19400.0,30.71,30.8,30.71,30.74,19400.0
2010-02-22 12:00:00,30.73,30.78,30.7,30.78,20000.0,30.73,30.78,30.7,30.78,20000.0
2010-02-22 12:30:00,30.78,30.8,30.77,30.79,19000.0,30.78,30.8,30.77,30.79,19000.0
2010-02-22 13:00:00,30.79,30.79,30.71,30.75,15400.0,30.79,30.79,30.71,30.75,15400.0
2010-02-22 13:30:00,30.75,30.81,30.73,30.75,12800.0,30.75,30.81,30.73,30.75,12800.0
2010-02-22 14:00:00,30.75,30.77,30.73,30.77,29400.0,30.75,30.77,30.73,30.77,29400.0
2010-02-22 14:30:00,30.77,30.82,30.75,30.8,29600.0,30.77,30.82,30.75,30.8,29600.0
2010-02-22 15:00:00,30.79,30.86,30.79,30.83,54400.0,30.79,30.86,30.79,30.83,54400.0
2010-02-22 15:30:00,30.83,30.85,30.78,30.81,149600.0,30.83,30.85,30.78,30.81,149600.0
2010-02-23 09:30:00,30.69,30.77,30.6,30.73,77400.0,30.69,30.77,30.6,30.73,77400.0
2010-02-23 10:00:00,30.74,30.75,30.5,30.54,122800.0,30.74,30.75,30.5,30.54,122800.0
2010-02-23 10:30:00,30.54,30.64,30.52,30.57,90800.0,30.54,30.64,30.52,30.57,90800.0
2010-02-23 11:00:00,30.57,30.6,30.52,30.57,104200.0,30.57,30.6,30.52,30.57,104200.0
2010-02-23 11:30:00,30.57,30.63,30.57,30.57,36200.0,30.57,30.63,30.57,30.57,36200.0
2010-02-23 12:00:00,30.57,30.64,30.56,30.57,46200.0,30.57,30.64,30.56,30.57,46200.0
2010-02-23 12:30:00,30.57,30.65,30.54,30.61,146000.0,30.57,30.65,30.54,30.61,146000.0
2010-02-23 13:00:00,30.6,30.8,30.58,30.75,381800.0,30.6,30.8,30.58,30.75,381800.0
2010-02-23 13:30:00,30.75,30.78,30.6,30.61,74600.0,30.75,30.78,30.6,30.61,74600.0
2010-02-23 14:00:00,30.61,30.63,30.57,30.57,46600.0,30.61,30.63,30.57,30.57,46600.0
2010-02-23 14:30:00,30.58,30.65,30.57,30.61,52600.0,30.58,30.65,30.57,30.61,52600.0
2010-02-23 15:00:00,30.61,30.65,30.59,30.62,69000.0,30.61,30.65,30.59,30.62,69000.0
2010-02-23 15:30:00,30.61,30.62,30.51,30.56,272200.0,30.61,30.62,30.51,30.56,272200.0
2010-02-24 09:30:00,30.68,30.75,30.48,30.74,247200.0,30.68,30.75,30.48,30.74,247200.0
2010-02-24 10:00:00,30.72,30.86,30.68,30.73,397200.0,30.72,30.86,30.68,30.73,397200.0
2010-02-24 10:30:00,30.7,30.82,30.65,30.73,185200.0,30.7,30.82,30.65,30.73,185200.0
2010-02-24 11:00:00,30.72,30.87,30.72,30.86,197800.0,30.72,30.87,30.72,30.86,197800.0
2010-02-24 11:30:00,30.84,30.85,30.79,30.81,273400.0,30.84,30.85,30.79,30.81,273400.0
2010-02-24 12:00:00,30.81,30.87,30.81,30.85,61200.0,30.81,30.87,30.81,30.85,61200.0
2010-02-24 12:30:00,30.84,30.84,30.71,30.71,51400.0,30.84,30.84,30.71,30.71,51400.0
2010-02-24 13:00:00,30.72,30.78,30.7,30.75,86000.0,30.72,30.78,30.7,30.75,86000.0
2010-02-24 13:30:00,30.75,30.86,30.75,30.86,109800.0,30.75,30.86,30.75,30.86,109800.0
2010-02-24 14:00:00,30.86,30.86,30.78,30.8,76800.0,30.86,30.86,30.78,30.8,76800.0
2010-02-24 14:30:00,30.8,30.88,30.78,30.83,205200.0,30.8,30.88,30.78,30.83,205200.0
2010-02-24 15:00:00,30.83,30.83,30.79,30.82,120000.0,30.83,30.83,30.79,30.82,120000.0
2010-02-24 15:30:00,30.82,30.86,30.8,30.83,257200.0,30.82,30.86,30.8,30.83,257200.0
2010-02-25 09:30:00,30.61,30.64,30.36,30.63,180200.0,30.61,30.64,30.36,30.63,180200.0
2010-02-25 10:00:00,30.61,30.68,30.5,30.68,292200.0,30.61,30.68,30.5,30.68,292200.0
2010-02-25 10:30:00,30.66,30.84,30.63,30.73,135200.0,30.66,30.84,30.63,30.73,135200.0
2010-02-25 11:00:00,30.73,30.74,30.52,30.59,135000.0,30.73,30.74,30.52,30.59,135000.0
2010-02-25 11:30:00,30.57,30.59,30.52,30.53,388000.0,30.57,30.59,30.52,30.53,388000.0
2010-02-25 12:00:00,30.52,30.58,30.5,30.52,70400.0,30.52,30.58,30.5,30.52,70400.0
2010-02-25 12:30:00,30.52,30.57,30.5,30.53,51200.0,30.52,30.57,30.5,30.53,51200.0
2010-02-25 13:00:00,30.53,30.56,30.5,30.53,65200.0,30.53,30.56,30.5,30.53,65200.0
2010-02-25 13:30:00,30.53,30.67,30.52,30.64,206600.0,30.53,30.67,30.52,30.64,206600.0
2010-02-25 14:00:00,30.65,30.78,30.63,30.74,82000.0,30.65,30.78,30.63,30.74,82000.0
2010-02-25 14:30:00,30.72,30.79,30.71,30.75,56400.0,30.72,30.79,30.71,30.75,56400.0
2010-02-25 15:00:00,30.75,30.84,30.71,30.76,135200.0,30.75,30.84,30.71,30.76,135200.0
2010-02-25 15:30:00,30.76,30.79,30.68,30.75,166000.0,30.76,30.79,30.68,30.75,166000.0
2010-02-26 09:30:00,30.83,31.02,30.67,30.9,76200.0,30.83,31.02,30.67,30.9,76200.0
2010-02-26 10:00:00,30.88,30.93,30.71,30.86,107600.0,30.88,30.93,30.71,30.86,107600.0
2010-02-26 10:30:00,30.87,30.88,30.8,30.83,63200.0,30.87,30.88,30.8,30.83,63200.0
2010-02-26 11:00:00,30.83,30.86,30.81,30.81,48400.0,30.83,30.86,30.81,30.81,48400.0
2010-02-26 11:30:00,30.81,30.89,30.8,30.81,76400.0,30.81,30.89,30.8,30.81,76400.0
2010-02-26 12:00:00,30.81,30.82,30.75,30.8,47800.0,30.81,30.82,30.75,30.8,47800.0
2010-02-26 12:30:00,30.8,30.85,30.76,30.81,76800.0,30.8,30.85,30.76,30.81,76800.0
2010-02-26 13:00:00,30.8,30.86,30.79,30.86,35000.0,30.8,30.86,30.79,30.86,35000.0
2010-02-26 13:30:00,30.86,30.86,30.81,30.83,48400.0,30.86,30.86,30.81,30.83,48400.0
2010-02-26 14:00:00,30.83,30.85,30.8,30.85,39000.0,30.83,30.85,30.8,30.85,39000.0
2010-02-26 14:30:00,30.84,30.87,30.81,30.87,49000.0,30.84,30.87,30.81,30.87,49000.0
2010-02-26 15:00:00,30.87,30.87,30.83,30.84,102800.0,30.87,30.87,30.83,30.84,102800.0
2010-02-26 15:30:00,30.85,30.91,30.81,30.81,227000.0,30.85,30.91,30.81,30.81,227000.0
2010-03-01 09:30:00,30.93,31.3,30.91,31.21,110400.0,30.93,31.3,30.91,31.21,110400.0
2010-03-01 10:00:00,31.21,31.3,31.11,31.17,82200.0,31.21,31.3,31.11,31.17,82200.0
2010-03-01 10:30:00,31.17,31.17,31.1,31.16,153400.0,31.17,31.17,31.1,31.16,153400.0
2010-03-01 11:00:00,31.16,31.37,31.15,31.37,358800.0,31.16,31.37,31.15,31.37,358800.0
2010-03-01 11:30:00,31.37,31.53,31.32,31.5,275400.0,31.37,31.53,31.32,31.5,275400.0
2010-03-01 12:00:00,31.51,32.24,31.51,31.9,961400.0,31.51,32.24,31.51,31.9,961400.0
2010-03-01 12:30:00,31.9,31.9,31.56,31.58,240800.0,31.9,31.9,31.56,31.58,240800.0
2010-03-01 13:00:00,31.59,31.59,31.42,31.5,300400.0,31.59,31.59,31.42,31.5,300400.0
2010-03-01 13:30:00,31.49,31.54,31.46,31.49,160800.0,31.49,31.54,31.46,31.49,160800.0
2010-03-01 14:00:00,31.49,31.54,31.48,31.51,106200.0,31.49,31.54,31.48,31.51,106200.0
2010-03-01 14:30:00,31.5,31.53,31.45,31.5,173600.0,31.5,31.53,31.45,31.5,173600.0
2010-03-01 15:00:00,31.51,31.55,31.46,31.51,87600.0,31.51,31.55,31.46,31.51,87600.0
2010-03-01 15:30:00,31.51,31.57,31.48,31.56,193600.0,31.51,31.57,31.48,31.56,193600.0
2010-03-02 09:30:00,31.48,31.74,31.35,31.62,64200.0,31.48,31.74,31.35,31.62,64200.0
2010-03-02 10:00:00,31.64,31.91,31.64,31.76,245200.0,31.64,31.91,31.64,31.76,245200.0
2010-03-02 10:30:00,31.77,31.79,31.72,31.72,140800.0,31.77,31.79,31.72,31.72,140800.0
2010-03-02 11:00:00,31.72,31.76,31.72,31.75,398400.0,31.72,31.76,31.72,31.75,398400.0
2010-03-02 11:30:00,31.75,31.8,31.73,31.78,95200.0,31.75,31.8,31.73,31.78,95200.0
2010-03-02 12:00:00,31.78,31.8,31.75,31.79,41200.0,31.78,31.8,31.75,31.79,41200.0
2010-03-02 12:30:00,31.79,31.8,31.73,31.77,36600.0,31.79,31.8,31.73,31.77,36600.0
2010-03-02 13:00:00,31.76,31.82,31.74,31.8,54200.0,31.76,31.82,31.74,31.8,54200.0
2010-03-02 13:30:00,31.78,31.82,31.74,31.79,24600.0,31.78,31.82,31.74,31.79,24600.0
2010-03-02 14:00:00,31.79,31.86,31.79,31.82,43400.0,31.79,31.86,31.79,31.82,43400.0
2010-03-02 14:30:00,31.81,31.81,31.75,31.76,55600.0,31.81,31.81,31.75,31.76,55600.0
2010-03-02 15:00:00,31.76,31.8,31.74,31.74,63200.0,31.76,31.8,31.74,31.74,63200.0
2010-03-02 15:30:00,31.75,31.81,31.7,31.78,284800.0,31.75,31.81,31.7,31.78,284800.0
2010-03-03 09:30:00,31.04,31.65,30.83,31.62,495400.0,31.04,31.65,30.83,31.62,495400.0
2010-03-03 10:00:00,31.63,31.68,31.59,31.63,119200.0,31.63,31.68,31.59,31.63,119200.0
2010-03-03 10:30:00,31.63,31.67,31.61,31.65,55400.0,31.63,31.67,31.61,31.65,55400.0
2010-03-03 11:00:00,31.63,31.75,31.63,31.71,64200.0,31.63,31.75,31.63,31.71,64200.0
2010-03-03 11:30:00,31.71,31.71,31.6,31.6,117600.0,31.71,31.71,31.6,31.6,117600.0
2010-03-03 12:00:00,31.61,31.66,31.58,31.66,148400.0,31.61,31.66,31.58,31.66,148400.0
2010-03-03 12:30:00,31.66,31.68,31.61,31.65,25800.0,31.66,31.68,31.61,31.65,25800.0
2010-03-03 13:00:00,31.64,31.66,31.6,31.63,46000.0,31.64,31.66,31.6,31.63,46000.0
2010-03-03 13:30:00,31.63,31.64,31.61,31.61,56600.0,31.63,31.64,31.61,31.61,56600.0
2010-03-03 14:00:00,31.61,31.65,31.61,31.62,88400.0,31.61,31.65,31.61,31.62,88400.0
2010-03-03 14:30:00,31.62,31.63,31.59,31.6,123600.0,31.62,31.63,31.59,31.6,123600.0
2010-03-03 15:00:00,31.6,31.67,31.59,31.64,105200.0,31.6,31.67,31.59,31.64,105200.0
2010-03-03 15:30:00,31.64,31.64,31.5,31.51,229600.0,31.64,31.64,31.5,31.51,229600.0
2010-03-04 09:30:00,31.61,31.67,31.48,31.65,70200.0,31.61,31.67,31.48,31.65,70200.0
2010-03-04 10:00:00,31.64,31.67,31.56,31.6,210600.0,31.64,31.67,31.56,31.6,210600.0
2010-03-04 10:30:00,31.6,31.71,31.57,31.65,173400.0,31.6,31.71,31.57,31.65,173400.0
2010-03-04 11:00:00,31.65,31.66,31.57,31.61,151800.0,31.65,31.66,31.57,31.61,151800.0
2010-03-04 11:30:00,31.61,31.75,31.57,31.74,175400.0,31.61,31.75,31.57,31.74,175400.0
2010-03-04 12:00:00,31.74,31.78,31.73,31.75,59000.0,31.74,31.78,31.73,31.75,59000.0
2010-03-04 12:30:00,31.75,31.75,31.68,31.68,27800.0,31.75,31.75,31.68,31.68,27800.0
2010-03-04 13:00:00,31.7,31.7,31.63,31.63,29000.0,31.7,31.7,31.63,31.63,29000.0
2010-03-04 13:30:00,31.63,31.68,31.6,31.65,138400.0,31.63,31.68,31.6,31.65,138400.0
2010-03-04 14:00:00,31.65,31.66,31.61,31.66,61000.0,31.65,31.66,31.61,31.66,61000.0
2010-03-04 14:30:00,31.66,31.7,31.62,31.69,55000.0,31.66,31.7,31.62,31.69,55000.0
2010-03-04 15:00:00,31.7,31.75,31.67,31.75,79800.0,31.7,31.75,31.67,31.75,79800.0
2010-03-04 15:30:00,31.74,31.78,31.72,31.75,219000.0,31.74,31.78,31.72,31.75,219000.0
2010-03-05 09:30:00,31.78,31.89,31.61,31.84,93200.0,31.78,31.89,31.61,31.84,93200.0
2010-03-05 10:00:00,31.85,32.05,31.78,32.03,215200.0,31.85,32.05,31.78,32.03,215200.0
2010-03-05 10:30:00,32.03,32.04,31.97,31.99,171800.0,32.03,32.04,31.97,31.99,171800.0
2010-03-05 11:00:00,31.99,32.04,31.99,31.99,60400.0,31.99,32.04,31.99,31.99,60400.0
2010-03-05 11:30:00,31.99,32.02,31.99,32.01,81600.0,31.99,32.02,31.99,32.01,81600.0
2010-03-05 12:00:00,32.0,32.02,31.99,31.99,35000.0,32.0,32.02,31.99,31.99,35000.0
2010-03-05 12:30:00,31.99,32.01,31.99,32.01,28200.0,31.99,32.01,31.99,32.01,28200.0
2010-03-05 13:00:00,32.01,32.02,31.99,32.02,27400.0,32.01,32.02,31.99,32.02,27400.0
2010-03-05 13:30:00,32.02,32.07,31.99,32.07,36000.0,32.02,32.07,31.99,32.07,36000.0
2010-03-05 14:00:00,32.07,32.08,31.99,32.0,27600.0,32.07,32.08,31.99,32.0,27600.0
2010-03-05 14:30:00,32.02,32.07,32.0,32.03,151200.0,32.02,32.07,32.0,32.03,151200.0
2010-03-05 15:00:00,32.04,32.08,32.0,32.02,166400.0,32.04,32.08,32.0,32.02,166400.0
2010-03-05 15:30:00,32.01,32.08,32.0,32.05,227400.0,32.01,32.08,32.0,32.05,227400.0
2010-03-08 09:30:00,32.08,32.15,31.92,32.09,317200.0,32.08,32.15,31.92,32.09,317200.0
2010-03-08 10:00:00,32.11,32.27,31.92,31.92,421600.0,32.11,32.27,31.92,31.92,421600.0
2010-03-08 10:30:00,31.92,31.97,31.82,31.82,96600.0,31.92,31.97,31.82,31.82,96600.0
2010-03-08 11:00:00,31.83,31.88,31.73,31.73,87800.0,31.83,31.88,31.73,31.73,87800.0
2010-03-08 11:30:00,31.73,31.79,31.73,31.75,159400.0,31.73,31.79,31.73,31.75,159400.0
2010-03-08 12:00:00,31.74,31.75,31.68,31.7,131400.0,31.74,31.75,31.68,31.7,131400.0
2010-03-08 12:30:00,31.71,31.71,31.62,31.65,331600.0,31.71,31.71,31.62,31.65,331600.0
2010-03-08 13:00:00,31.65,31.65,31.56,31.57,173000.0,31.65,31.65,31.56,31.57,173000.0
2010-03-08 13:30:00,31.56,31.61,31.55,31.6,68600.0,31.56,31.61,31.55,31.6,68600.0
2010-03-08 14:00:00,31.6,31.61,31.57,31.59,123600.0,31.6,31.61,31.57,31.59,123600.0
2010-03-08 14:30:00,31.59,31.59,31.43,31.47,456800.0,31.59,31.59,31.43,31.47,456800.0
2010-03-08 15:00:00,31.47,31.49,31.42,31.42,264000.0,31.47,31.49,31.42,31.42,264000.0
2010-03-08 15:30:00,31.42,31.42,31.27,31.29,642400.0,31.42,31.42,31.27,31.29,642400.0
2010-03-09 09:30:00,31.21,31.48,31.05,31.34,223200.0,31.21,31.48,31.05,31.34,223200.0
2010-03-09 10:00:00,31.34,31.4,31.31,31.32,64600.0,31.34,31.4,31.31,31.32,64600.0
2010-03-09 10:30:00,31.31,31.46,31.31,31.33,413400.0,31.31,31.46,31.31,31.33,413400.0
2010-03-09 11:00:00,31.35,31.38,31.28,31.35,116800.0,31.35,31.38,31.28,31.35,116800.0
2010-03-09 11:30:00,31.34,31.38,31.3,31.36,151600.0,31.34,31.38,31.3,31.36,151600.0
2010-03-09 12:00:00,31.36,31.36,31.32,31.34,80200.0,31.36,31.36,31.32,31.34,80200.0
2010-03-09 12:30:00,31.33,31.36,31.31,31.33,127000.0,31.33,31.36,31.31,31.33,127000.0
2010-03-09 13:00:00,31.33,31.37,31.32,31.34,138800.0,31.33,31.37,31.32,31.34,138800.0
2010-03-09 13:30:00,31.34,31.36,31.32,31.33,155800.0,31.34,31.36,31.32,31.33,155800.0
2010-03-09 14:00:00,31.33,31.35,31.25,31.28,323800.0,31.33,31.35,31.25,31.28,323800.0
2010-03-09 14:30:00,31.29,31.29,31.22,31.24,71800.0,31.29,31.29,31.22,31.24,71800.0
2010-03-09 15:00:00,31.24,31.28,31.2,31.23,96000.0,31.24,31.28,31.2,31.23,96000.0
2010-03-09 15:30:00,31.23,31.25,31.2,31.24,197800.0,31.23,31.25,31.2,31.24,197800.0
2010-03-10 09:30:00,31.2,31.33,31.0,31.03,171400.0,31.2,31.33,31.0,31.03,171400.0
2010-03-10 10:00:00,31.06,31.12,30.97,30.99,581200.0,31.06,31.12,30.97,30.99,581200.0
2010-03-10 10:30:00,31.0,31.0,30.89,30.9,313600.0,31.0,31.0,30.89,30.9,313600.0
2010-03-10 11:00:00,30.9,30.93,30.78,30.81,324600.0,30.9,30.93,30.78,30.81,324600.0
2010-03-10 11:30:00,30.82,30.88,30.8,30.86,148400.0,30.82,30.88,30.8,30.86,148400.0
2010-03-10 12:00:00,30.86,30.88,30.7,30.7,296000.0,30.86,30.88,30.7,30.7,296000.0
2010-03-10 12:30:00,30.7,30.98,30.68,30.91,148400.0,30.7,30.98,30.68,30.91,148400.0
2010-03-10 13:00:00,30.9,30.96,30.86,30.86,235600.0,30.9,30.96,30.86,30.86,235600.0
2010-03-10 13:30:00,30.86,30.87,30.81,30.82,91400.0,30.86,30.87,30.81,30.82,91400.0
2010-03-10 14:00:00,30.82,30.83,30.7,30.74,247800.0,30.82,30.83,30.7,30.74,247800.0
2010-03-10 14:30:00,30.74,30.75,30.64,30.65,409400.0,30.74,30.75,30.64,30.65,409400.0
2010-03-10 15:00:00,30.65,30.7,30.5,30.52,417400.0,30.65,30.7,30.5,30.52,417400.0
2010-03-10 15:30:00,30.52,30.63,30.38,30.46,1166800.0,30.52,30.63,30.38,30.46,1166800.0
2010-03-11 09:30:00,30.47,30.92,30.47,30.75,394600.0,30.47,30.92,30.47,30.75,394600.0
2010-03-11 10:00:00,30.76,31.18,30.76,31.08,321800.0,30.76,31.18,30.76,31.08,321800.0
2010-03-11 10:30:00,31.09,31.12,31.0,31.0,403400.0,31.09,31.12,31.0,31.0,403400.0
2010-03-11 11:00:00,31.01,31.07,31.0,31.05,162600.0,31.01,31.07,31.0,31.05,162600.0
2010-03-11 11:30:00,31.05,31.07,31.0,31.05,93800.0,31.05,31.07,31.0,31.05,93800.0
2010-03-11 12:00:00,31.04,31.06,31.0,31.0,82600.0,31.04,31.06,31.0,31.0,82600.0
2010-03-11 12:30:00,31.0,31.08,30.99,31.05,70800.0,31.0,31.08,30.99,31.05,70800.0
2010-03-11 13:00:00,31.05,31.09,31.02,31.04,65200.0,31.05,31.09,31.02,31.04,65200.0
2010-03-11 13:30:00,31.04,31.06,31.02,31.02,41800.0,31.04,31.06,31.02,31.02,41800.0
2010-03-11 14:00:00,31.02,31.15,31.02,31.13,101600.0,31.02,31.15,31.02,31.13,101600.0
2010-03-11 14:30:00,31.13,31.2,31.13,31.16,63800.0,31.13,31.2,31.13,31.16,63800.0
2010-03-11 15:00:00,31.16,31.24,31.16,31.2,181000.0,31.16,31.24,31.16,31.2,181000.0
2010-03-11 15:30:00,31.2,31.39,31.2,31.36,351800.0,31.2,31.39,31.2,31.36,351800.0
2010-03-12 09:30:00,31.38,31.38,31.22,31.25,149600.0,31.38,31.38,31.22,31.25,149600.0
2010-03-12 10:00:00,31.25,31.25,31.1,31.13,107400.0,31.25,31.25,31.1,31.13,107400.0
2010-03-12 10:30:00,31.13,31.27,31.11,31.24,78600.0,31.13,31.27,31.11,31.24,78600.0
2010-03-12 11:00:00,31.24,31.34,31.22,31.23,71600.0,31.24,31.34,31.22,31.23,71600.0
2010-03-12 11:30:00,31.24,31.26,31.18,31.2,87600.0,31.24,31.26,31.18,31.2,87600.0
2010-03-12 12:00:00,31.2,31.23,31.19,31.23,56800.0,31.2,31.23,31.19,31.23,56800.0
2010-03-12 12:30:00,31.23,31.23,31.17,31.2,57000.0,31.23,31.23,31.17,31.2,57000.0
2010-03-12 13:00:00,31.2,31.25,31.2,31.22,39600.0,31.2,31.25,31.2,31.22,39600.0
2010-03-12 13:30:00,31.22,31.24,31.22,31.22,37600.0,31.22,31.24,31.22,31.22,37600.0
2010-03-12 14:00:00,31.22,31.24,31.16,31.2,64800.0,31.22,31.24,31.16,31.2,64800.0
2010-03-12 14:30:00,31.19,31.2,31.12,31.15,79400.0,31.19,31.2,31.12,31.15,79400.0
2010-03-12 15:00:00,31.14,31.18,31.13,31.15,103400.0,31.14,31.18,31.13,31.15,103400.0
2010-03-12 15:30:00,31.14,31.22,31.14,31.2,187600.0,31.14,31.22,31.14,31.2,187600.0
2010-03-15 09:30:00,31.18,31.18,30.97,31.05,67200.0,31.18,31.18,30.97,31.05,67200.0
2010-03-15 10:00:00,31.03,31.14,31.02,31.12,96800.0,31.03,31.14,31.02,31.12,96800.0
2010-03-15 10:30:00,31.12,31.18,31.07,31.18,82200.0,31.12,31.18,31.07,31.18,82200.0
2010-03-15 11:00:00,31.18,31.24,31.11,31.24,76800.0,31.18,31.24,31.11,31.24,76800.0
2010-03-15 11:30:00,31.24,31.25,31.19,31.2,76400.0,31.24,31.25,31.19,31.2,76400.0
2010-03-15 12:00:00,31.2,31.2,31.08,31.11,56400.0,31.2,31.2,31.08,31.11,56400.0
2010-03-15 12:30:00,31.11,31.14,31.09,31.1,27200.0,31.11,31.14,31.09,31.1,27200.0
2010-03-15 13:00:00,31.11,31.2,31.11,31.18,44800.0,31.11,31.2,31.11,31.18,44800.0
2010-03-15 13:30:00,31.18,31.18,31.14,31.15,52400.0,31.18,31.18,31.14,31.15,52400.0
2010-03-15 14:00:00,31.14,31.21,31.14,31.21,49400.0,31.14,31.21,31.14,31.21,49400.0
2010-03-15 14:30:00,31.22,31.25,31.17,31.23,61600.0,31.22,31.25,31.17,31.23,61600.0
2010-03-15 15:00:00,31.23,31.27,31.22,31.25,104800.0,31.23,31.27,31.22,31.25,104800.0
2010-03-15 15:30:00,31.25,31.32,31.24,31.32,167000.0,31.25,31.32,31.24,31.32,167000.0
2010-03-16 09:30:00,31.28,31.28,31.01,31.06,72200.0,31.28,31.28,31.01,31.06,72200.0
2010-03-16 10:00:00,31.06,31.14,31.03,31.12,78800.0,31.06,31.14,31.03,31.12,78800.0
2010-03-16 10:30:00,31.11,31.16,31.08,31.14,38000.0,31.11,31.16,31.08,31.14,38000.0
2010-03-16 11:00:00,31.14,31.25,31.14,31.22,60400.0,31.14,31.25,31.14,31.22,60400.0
2010-03-16 11:30:00,31.22,31.31,31.22,31.3,82400.0,31.22,31.31,31.22,31.3,82400.0
2010-03-16 12:00:00,31.31,31.36,31.28,31.28,51800.0,31.31,31.36,31.28,31.28,51800.0
2010-03-16 12:30:00,31.28,31.35,31.28,31.31,69800.0,31.28,31.35,31.28,31.31,69800.0
2010-03-16 13:00:00,31.31,31.31,31.24,31.26,38400.0,31.31,31.31,31.24,31.26,38400.0
2010-03-16 13:30:00,31.25,31.26,31.21,31.24,54800.0,31.25,31.26,31.21,31.24,54800.0
2010-03-16 14:00:00,31.24,31.35,31.19,31.31,81400.0,31.24,31.35,31.19,31.31,81400.0
2010-03-16 14:30:00,31.3,31.32,31.21,31.29,44000.0,31.3,31.32,31.21,31.29,44000.0
2010-03-16 15:00:00,31.29,31.35,31.28,31.35,41200.0,31.29,31.35,31.28,31.35,41200.0
2010-03-16 15:30:00,31.33,31.38,31.3,31.34,109000.0,31.33,31.38,31.3,31.34,109000.0
2010-03-17 09:30:00,31.34,31.34,31.2,31.27,339000.0,31.34,31.34,31.2,31.27,339000.0
2010-03-17 10:00:00,31.27,31.28,31.23,31.24,215000.0,31.27,31.28,31.23,31.24,215000.0
2010-03-17 10:30:00,31.24,31.36,31.23,31.35,113000.0,31.24,31.36,31.23,31.35,113000.0
2010-03-17 11:00:00,31.36,31.47,31.33,31.47,86200.0,31.36,31.47,31.33,31.47,86200.0
2010-03-17 11:30:00,31.47,31.48,31.36,31.41,72400.0,31.47,31.48,31.36,31.41,72400.0
2010-03-17 12:00:00,31.42,31.47,31.39,31.43,163600.0,31.42,31.47,31.39,31.43,163600.0
2010-03-17 12:30:00,31.45,31.48,31.43,31.47,83200.0,31.45,31.48,31.43,31.47,83200.0
2010-03-17 13:00:00,31.45,31.5,31.45,31.49,67000.0,31.45,31.5,31.45,31.49,67000.0
2010-03-17 13:30:00,31.49,31.66,31.47,31.66,146800.0,31.49,31.66,31.47,31.66,146800.0
2010-03-17 14:00:00,31.66,31.66,31.57,31.58,84000.0,31.66,31.66,31.57,31.58,84000.0
2010-03-17 14:30:00,31.59,31.7,31.59,31.64,155000.0,31.59,31.7,31.59,31.64,155000.0
2010-03-17 15:00:00,31.64,31.66,31.61,31.64,131800.0,31.64,31.66,31.61,31.64,131800.0
2010-03-17 15:30:00,31.63,31.73,31.63,31.71,271400.0,31.63,31.73,31.63,31.71,271400.0
2010-03-18 09:30:00,31.75,31.78,31.52,31.76,41800.0,31.75,31.78,31.52,31.76,41800.0
2010-03-18 10:00:00,31.77,31.82,31.72,31.72,120800.0,31.77,31.82,31.72,31.72,120800.0
2010-03-18 10:30:00,31.72,31.81,31.7,31.75,78400.0,31.72,31.81,31.7,31.75,78400.0
2010-03-18 11:00:00,31.76,31.81,31.69,31.78,33800.0,31.76,31.81,31.69,31.78,33800.0
2010-03-18 11:30:00,31.8,31.84,31.8,31.84,54000.0,31.8,31.84,31.8,31.84,54000.0
2010-03-18 12:00:00,31.83,31.84,31.72,31.75,79600.0,31.83,31.84,31.72,31.75,79600.0
2010-03-18 12:30:00,31.75,31.81,31.75,31.8,49200.0,31.75,31.81,31.75,31.8,49200.0
2010-03-18 13:00:00,31.8,31.8,31.74,31.77,71800.0,31.8,31.8,31.74,31.77,71800.0
2010-03-18 13:30:00,31.77,31.82,31.74,31.81,171400.0,31.77,31.82,31.74,31.81,171400.0
2010-03-18 14:00:00,31.8,31.83,31.72,31.79,81000.0,31.8,31.83,31.72,31.79,81000.0
2010-03-18 14:30:00,31.8,31.88,31.79,31.86,113000.0,31.8,31.88,31.79,31.86,113000.0
2010-03-18 15:00:00,31.86,31.88,31.82,31.85,86000.0,31.86,31.88,31.82,31.85,86000.0
2010-03-18 15:30:00,31.85,31.86,31.8,31.82,143800.0,31.85,31.86,31.8,31.82,143800.0
2010-03-19 09:30:00,31.86,31.93,31.65,31.74,399400.0,31.86,31.93,31.65,31.74,399400.0
2010-03-19 10:00:00,31.75,31.79,31.61,31.74,48400.0,31.75,31.79,31.61,31.74,48400.0
2010-03-19 10:30:00,31.72,31.78,31.65,31.73,43800.0,31.72,31.78,31.65,31.73,43800.0
2010-03-19 11:00:00,31.73,31.77,31.65,31.72,52000.0,31.73,31.77,31.65,31.72,52000.0
2010-03-19 11:30:00,31.72,31.77,31.65,31.74,39200.0,31.72,31.77,31.65,31.74,39200.0
2010-03-19 12:00:00,31.74,31.75,31.66,31.67,53400.0,31.74,31.75,31.66,31.67,53400.0
2010-03-19 12:30:00,31.67,31.78,31.67,31.75,39600.0,31.67,31.78,31.67,31.75,39600.0
2010-03-19 13:00:00,31.75,31.79,31.72,31.74,33800.0,31.75,31.79,31.72,31.74,33800.0
2010-03-19 13:30:00,31.74,31.78,31.68,31.76,48600.0,31.74,31.78,31.68,31.76,48600.0
2010-03-19 14:00:00,31.77,31.82,31.74,31.8,56200.0,31.77,31.82,31.74,31.8,56200.0
2010-03-19 14:30:00,31.8,31.8,31.74,31.74,69800.0,31.8,31.8,31.74,31.74,69800.0
2010-03-19 15:00:00,31.75,31.82,31.73,31.8,131200.0,31.75,31.82,31.73,31.8,131200.0
2010-03-19 15:30:00,31.81,31.81,31.63,31.7,205400.0,31.81,31.81,31.63,31.7,205400.0
2010-03-22 09:30:00,31.68,32.2,31.61,32.13,178000.0,31.68,32.2,31.61,32.13,178000.0
2010-03-22 10:00:00,32.13,32.27,32.13,32.24,126200.0,32.13,32.27,32.13,32.24,126200.0
2010-03-22 10:30:00,32.25,32.25,32.13,32.2,126600.0,32.25,32.25,32.13,32.2,126600.0
2010-03-22 11:00:00,32.2,32.2,32.08,32.1,74200.0,32.2,32.2,32.08,32.1,74200.0
2010-03-22 11:30:00,32.09,32.13,32.05,32.11,86200.0,32.09,32.13,32.05,32.11,86200.0
2010-03-22 12:00:00,32.12,32.13,32.01,32.02,54200.0,32.12,32.13,32.01,32.02,54200.0
2010-03-22 12:30:00,32.02,32.07,31.97,31.98,52400.0,32.02,32.07,31.97,31.98,52400.0
2010-03-22 13:00:00,31.98,32.02,31.97,32.01,65200.0,31.98,32.02,31.97,32.01,65200.0
2010-03-22 13:30:00,32.02,32.04,31.97,31.98,52800.0,32.02,32.04,31.97,31.98,52800.0
2010-03-22 14:00:00,31.98,32.01,31.97,32.01,51400.0,31.98,32.01,31.97,32.01,51400.0
2010-03-22 14:30:00,32.01,32.12,32.01,32.1,75000.0,32.01,32.12,32.01,32.1,75000.0
2010-03-22 15:00:00,32.1,32.11,32.07,32.08,76400.0,32.1,32.11,32.07,32.08,76400.0
2010-03-22 15:30:00,32.08,32.09,32.05,32.09,148400.0,32.08,32.09,32.05,32.09,148400.0
2010-03-23 09:30:00,32.18,32.18,31.79,31.92,74800.0,32.18,32.18,31.79,31.92,74800.0
2010-03-23 10:00:00,31.92,31.97,31.78,31.78,33200.0,31.92,31.97,31.78,31.78,33200.0
2010-03-23 10:30:00,31.78,31.87,31.73,31.77,73000.0,31.78,31.87,31.73,31.77,73000.0
2010-03-23 11:00:00,31.78,31.78,31.65,31.72,45400.0,31.78,31.78,31.65,31.72,45400.0
2010-03-23 11:30:00,31.72,31.73,31.66,31.72,69400.0,31.72,31.73,31.66,31.72,69400.0
2010-03-23 12:00:00,31.72,31.79,31.72,31.79,65800.0,31.72,31.79,31.72,31.79,65800.0
2010-03-23 12:30:00,31.79,31.8,31.71,31.73,109600.0,31.79,31.8,31.71,31.73,109600.0
2010-03-23 13:00:00,31.74,31.8,31.74,31.8,89000.0,31.74,31.8,31.74,31.8,89000.0
2010-03-23 13:30:00,31.79,31.83,31.79,31.79,50200.0,31.79,31.83,31.79,31.79,50200.0
2010-03-23 14:00:00,31.79,31.88,31.79,31.82,35200.0,31.79,31.88,31.79,31.82,35200.0
2010-03-23 14:30:00,31.82,31.82,31.78,31.8,58200.0,31.82,31.82,31.78,31.8,58200.0
2010-03-23 15:00:00,31.81,31.85,31.79,31.81,212400.0,31.81,31.85,31.79,31.81,212400.0
2010-03-23 15:30:00,31.8,31.93,31.8,31.91,347200.0,31.8,31.93,31.8,31.91,347200.0
2010-03-24 09:30:00,31.92,31.95,31.71,31.73,70600.0,31.92,31.95,31.71,31.73,70600.0
2010-03-24 10:00:00,31.7,31.78,31.68,31.76,53600.0,31.7,31.78,31.68,31.76,53600.0
2010-03-24 10:30:00,31.77,31.77,31.62,31.62,55600.0,31.77,31.77,31.62,31.62,55600.0
2010-03-24 11:00:00,31.61,31.65,31.53,31.55,58800.0,31.61,31.65,31.53,31.55,58800.0
2010-03-24 11:30:00,31.56,31.58,31.52,31.55,44800.0,31.56,31.58,31.52,31.55,44800.0
2010-03-24 12:00:00,31.55,31.57,31.53,31.56,41200.0,31.55,31.57,31.53,31.56,41200.0
2010-03-24 12:30:00,31.55,31.63,31.54,31.61,59800.0,31.55,31.63,31.54,31.61,59800.0
2010-03-24 13:00:00,31.61,31.61,31.52,31.6,34800.0,31.61,31.61,31.52,31.6,34800.0
2010-03-24 13:30:00,31.6,31.61,31.53,31.6,28800.0,31.6,31.61,31.53,31.6,28800.0
2010-03-24 14:00:00,31.61,31.63,31.57,31.58,53600.0,31.61,31.63,31.57,31.58,53600.0
2010-03-24 14:30:00,31.58,31.6,31.54,31.57,90800.0,31.58,31.6,31.54,31.57,90800.0
2010-03-24 15:00:00,31.57,31.63,31.5,31.56,127200.0,31.57,31.63,31.5,31.56,127200.0
2010-03-24 15:30:00,31.57,31.65,31.57,31.61,133400.0,31.57,31.65,31.57,31.61,133400.0
2010-03-25 09:30:00,31.74,31.83,31.5,31.56,44800.0,31.74,31.83,31.5,31.56,44800.0
2010-03-25 10:00:00,31.58,31.64,31.52,31.56,64800.0,31.58,31.64,31.52,31.56,64800.0
2010-03-25 10:30:00,31.56,31.64,31.52,31.62,35600.0,31.56,31.64,31.52,31.62,35600.0
2010-03-25 11:00:00,31.62,31.65,31.58,31.61,38400.0,31.62,31.65,31.58,31.61,38400.0
2010-03-25 11:30:00,31.6,31.62,31.54,31.56,46400.0,31.6,31.62,31.54,31.56,46400.0
2010-03-25 12:00:00,31.56,31.59,31.55,31.55,24400.0,31.56,31.59,31.55,31.55,24400.0
2010-03-25 12:30:00,31.55,31.58,31.55,31.57,41000.0,31.55,31.58,31.55,31.57,41000.0
2010-03-25 13:00:00,31.57,31.61,31.52,31.52,56800.0,31.57,31.61,31.52,31.52,56800.0
2010-03-25 13:30:00,31.51,31.55,31.5,31.51,71000.0,31.51,31.55,31.5,31.51,71000.0
2010-03-25 14:00:00,31.51,31.61,31.51,31.54,34000.0,31.51,31.61,31.51,31.54,34000.0
2010-03-25 14:30:00,31.54,31.54,31.5,31.5,41200.0,31.54,31.54,31.5,31.5,41200.0
2010-03-25 15:00:00,31.5,31.57,31.5,31.53,94800.0,31.5,31.57,31.5,31.53,94800.0
2010-03-25 15:30:00,31.53,31.53,31.46,31.47,327200.0,31.53,31.53,31.46,31.47,327200.0
2010-03-26 09:30:00,31.5,31.5,31.23,31.3,126800.0,31.5,31.5,31.23,31.3,126800.0
2010-03-26 10:00:00,31.3,31.38,31.27,31.38,92800.0,31.3,31.38,31.27,31.38,92800.0
2010-03-26 10:30:00,31.37,31.39,31.29,31.31,68200.0,31.37,31.39,31.29,31.31,68200.0
2010-03-26 11:00:00,31.32,31.4,31.28,31.35,58400.0,31.32,31.4,31.28,31.35,58400.0
2010-03-26 11:30:00,31.35,31.4,31.32,31.34,45600.0,31.35,31.4,31.32,31.34,45600.0
2010-03-26 12:00:00,31.35,31.36,31.23,31.27,52800.0,31.35,31.36,31.23,31.27,52800.0
2010-03-26 12:30:00,31.27,31.3,31.19,31.2,41400.0,31.27,31.3,31.19,31.2,41400.0
2010-03-26 13:00:00,31.2,31.24,31.16,31.21,91000.0,31.2,31.24,31.16,31.21,91000.0
2010-03-26 13:30:00,31.22,31.3,31.21,31.28,45400.0,31.22,31.3,31.21,31.28,45400.0
2010-03-26 14:00:00,31.28,31.37,31.26,31.36,60600.0,31.28,31.37,31.26,31.36,60600.0
2010-03-26 14:30:00,31.36,31.36,31.27,31.28,36400.0,31.36,31.36,31.27,31.28,36400.0
2010-03-26 15:00:00,31.28,31.31,31.23,31.3,55400.0,31.28,31.31,31.23,31.3,55400.0
2010-03-26 15:30:00,31.3,31.34,31.28,31.31,153200.0,31.3,31.34,31.28,31.31,153200.0
2010-03-29 09:30:00,31.4,31.54,31.39,31.5,72200.0,31.4,31.54,31.39,31.5,72200.0
2010-03-29 10:00:00,31.5,31.55,31.48,31.49,56600.0,31.5,31.55,31.48,31.49,56600.0
2010-03-29 10:30:00,31.49,31.53,31.47,31.52,91200.0,31.49,31.53,31.47,31.52,91200.0
2010-03-29 11:00:00,31.5,31.61,31.49,31.59,42600.0,31.5,31.61,31.49,31.59,42600.0
2010-03-29 11:30:00,31.59,31.62,31.55,31.61,26000.0,31.59,31.62,31.55,31.61,26000.0
2010-03-29 12:00:00,31.61,31.61,31.52,31.57,32200.0,31.61,31.61,31.52,31.57,32200.0
2010-03-29 12:30:00,31.56,31.57,31.5,31.52,85000.0,31.56,31.57,31.5,31.52,85000.0
2010-03-29 13:00:00,31.52,31.53,31.5,31.52,58400.0,31.52,31.53,31.5,31.52,58400.0
2010-03-29 13:30:00,31.53,31.54,31.5,31.52,43600.0,31.53,31.54,31.5,31.52,43600.0
2010-03-29 14:00:00,31.53,31.53,31.5,31.5,60000.0,31.53,31.53,31.5,31.5,60000.0
2010-03-29 14:30:00,31.52,31.55,31.5,31.54,47600.0,31.52,31.55,31.5,31.54,47600.0
2010-03-29 15:00:00,31.55,31.6,31.52,31.6,33600.0,31.55,31.6,31.52,31.6,33600.0
2010-03-29 15:30:00,31.59,31.61,31.51,31.56,131800.0,31.59,31.61,31.51,31.56,131800.0
2010-03-30 09:30:00,31.6,31.68,31.54,31.66,29600.0,31.6,31.68,31.54,31.66,29600.0
2010-03-30 10:00:00,31.66,31.66,31.51,31.59,95600.0,31.66,31.66,31.51,31.59,95600.0
2010-03-30 10:30:00,31.58,31.7,31.57,31.58,61800.0,31.58,31.7,31.57,31.58,61800.0
2010-03-30 11:00:00,31.57,31.58,31.48,31.5,126800.0,31.57,31.58,31.48,31.5,126800.0
2010-03-30 11:30:00,31.5,31.61,31.5,31.6,44600.0,31.5,31.61,31.5,31.6,44600.0
2010-03-30 12:00:00,31.62,31.65,31.58,31.65,31800.0,31.62,31.65,31.58,31.65,31800.0
2010-03-30 12:30:00,31.66,31.68,31.63,31.64,45000.0,31.66,31.68,31.63,31.64,45000.0
2010-03-30 13:00:00,31.64,31.65,31.59,31.6,19800.0,31.64,31.65,31.59,31.6,19800.0
2010-03-30 13:30:00,31.6,31.67,31.6,31.67,25800.0,31.6,31.67,31.6,31.67,25800.0
2010-03-30 14:00:00,31.66,31.7,31.65,31.66,36200.0,31.66,31.7,31.65,31.66,36200.0
2010-03-30 14:30:00,31.65,31.71,31.65,31.7,35400.0,31.65,31.71,31.65,31.7,35400.0
2010-03-30 15:00:00,31.71,31.75,31.68,31.72,41200.0,31.71,31.75,31.68,31.72,41200.0
2010-03-30 15:30:00,31.73,31.74,31.66,31.69,85600.0,31.73,31.74,31.66,31.69,85600.0
2010-03-31 09:30:00,31.42,31.6,31.42,31.52,100000.0,31.42,31.6,31.42,31.52,100000.0
2010-03-31 10:00:00,31.53,31.63,31.49,31.63,53400.0,31.53,31.63,31.49,31.63,53400.0
2010-03-31 10:30:00,31.63,31.65,31.5,31.54,42400.0,31.63,31.65,31.5,31.54,42400.0
2010-03-31 11:00:00,31.53,31.61,31.52,31.58,33800.0,31.53,31.61,31.52,31.58,33800.0
2010-03-31 11:30:00,31.6,31.67,31.58,31.63,33800.0,31.6,31.67,31.58,31.63,33800.0
2010-03-31 12:00:00,31.63,31.63,31.59,31.59,15000.0,31.63,31.63,31.59,31.59,15000.0
2010-03-31 12:30:00,31.58,31.65,31.57,31.6,12800.0,31.58,31.65,31.57,31.6,12800.0
2010-03-31 13:00:00,31.6,31.61,31.58,31.61,10000.0,31.6,31.61,31.58,31.61,10000.0
2010-03-31 13:30:00,31.61,31.66,31.6,31.66,23600.0,31.61,31.66,31.6,31.66,23600.0
2010-03-31 14:00:00,31.66,31.7,31.65,31.67,16000.0,31.66,31.7,31.65,31.67,16000.0
2010-03-31 14:30:00,31.66,31.67,31.65,31.66,66600.0,31.66,31.67,31.65,31.66,66600.0
2010-03-31 15:00:00,31.66,31.79,31.65,31.77,279200.0,31.66,31.79,31.65,31.77,279200.0
2010-03-31 15:30:00,31.77,31.8,31.6,31.71,414800.0,31.77,31.8,31.6,31.71,414800.0
2010-04-01 09:30:00,31.83,32.06,31.83,31.98,114200.0,31.83,32.06,31.83,31.98,114200.0
2010-04-01 10:00:00,31.98,32.04,31.9,31.93,128800.0,31.98,32.04,31.9,31.93,128800.0
2010-04-01 10:30:00,31.93,31.95,31.77,31.81,111400.0,31.93,31.95,31.77,31.81,111400.0
2010-04-01 11:00:00,31.82,31.86,31.73,31.73,52600.0,31.82,31.86,31.73,31.73,52600.0
2010-04-01 11:30:00,31.73,31.77,31.73,31.74,57200.0,31.73,31.77,31.73,31.74,57200.0
2010-04-01 12:00:00,31.74,31.75,31.63,31.64,24400.0,31.74,31.75,31.63,31.64,24400.0
2010-04-01 12:30:00,31.63,31.74,31.63,31.72,30200.0,31.63,31.74,31.63,31.72,30200.0
2010-04-01 13:00:00,31.71,31.76,31.68,31.75,24400.0,31.71,31.76,31.68,31.75,24400.0
2010-04-01 13:30:00,31.75,31.79,31.68,31.73,55400.0,31.75,31.79,31.68,31.73,55400.0
2010-04-01 14:00:00,31.73,31.77,31.67,31.73,42800.0,31.73,31.77,31.67,31.73,42800.0
2010-04-01 14:30:00,31.74,31.75,31.67,31.75,34200.0,31.74,31.75,31.67,31.75,34200.0
2010-04-01 15:00:00,31.75,31.76,31.7,31.74,51400.0,31.75,31.76,31.7,31.74,51400.0
2010-04-01 15:30:00,31.75,31.82,31.73,31.81,178800.0,31.75,31.82,31.73,31.81,178800.0
2010-04-05 09:30:00,31.93,32.0,31.83,31.95,104400.0,31.93,32.0,31.83,31.95,104400.0
2010-04-05 10:00:00,31.96,31.99,31.93,31.97,34800.0,31.96,31.99,31.93,31.97,34800.0
2010-04-05 10:30:00,31.98,32.01,31.95,32.01,76800.0,31.98,32.01,31.95,32.01,76800.0
2010-04-05 11:00:00,32.01,32.01,31.97,31.97,94400.0,32.01,32.01,31.97,31.97,94400.0
2010-04-05 11:30:00,31.98,32.0,31.97,31.99,70800.0,31.98,32.0,31.97,31.99,70800.0
2010-04-05 12:00:00,32.0,32.0,31.97,31.99,62200.0,32.0,32.0,31.97,31.99,62200.0
2010-04-05 12:30:00,31.99,32.0,31.99,32.0,66400.0,31.99,32.0,31.99,32.0,66400.0
2010-04-05 13:00:00,32.0,32.08,32.0,32.08,71600.0,32.0,32.08,32.0,32.08,71600.0
2010-04-05 13:30:00,32.08,32.12,32.0,32.03,75200.0,32.08,32.12,32.0,32.03,75200.0
2010-04-05 14:00:00,32.02,32.05,31.95,31.96,121200.0,32.02,32.05,31.95,31.96,121200.0
2010-04-05 14:30:00,31.96,32.02,31.96,31.99,73200.0,31.96,32.02,31.96,31.99,73200.0
2010-04-05 15:00:00,31.99,32.04,31.98,32.01,108200.0,31.99,32.04,31.98,32.01,108200.0
2010-04-05 15:30:00,32.01,32.01,31.95,32.0,193400.0,32.01,32.01,31.95,32.0,193400.0
2010-04-06 09:30:00,31.8,32.05,31.8,31.9,60400.0,31.8,32.05,31.8,31.9,60400.0
2010-04-06 10:00:00,31.9,32.02,31.86,32.0,98800.0,31.9,32.02,31.86,32.0,98800.0
2010-04-06 10:30:00,32.0,32.03,31.96,31.96,58000.0,32.0,32.03,31.96,31.96,58000.0
2010-04-06 11:00:00,31.97,32.02,31.95,32.02,68800.0,31.97,32.02,31.95,32.02,68800.0
2010-04-06 11:30:00,32.02,32.03,31.95,31.96,43400.0,32.02,32.03,31.95,31.96,43400.0
2010-04-06 12:00:00,31.96,32.05,31.96,32.05,35800.0,31.96,32.05,31.96,32.05,35800.0
2010-04-06 12:30:00,32.05,32.08,32.01,32.02,60800.0,32.05,32.08,32.01,32.02,60800.0
2010-04-06 13:00:00,32.02,32.02,31.95,31.96,44400.0,32.02,32.02,31.95,31.96,44400.0
2010-04-06 13:30:00,31.97,31.97,31.91,31.91,60400.0,31.97,31.97,31.91,31.91,60400.0
2010-04-06 14:00:00,31.92,31.99,31.91,31.99,83600.0,31.92,31.99,31.91,31.99,83600.0
2010-04-06 14:30:00,31.99,32.04,31.99,31.99,123200.0,31.99,32.04,31.99,31.99,123200.0
2010-04-06 15:00:00,31.99,32.02,31.97,31.99,132800.0,31.99,32.02,31.97,31.99,132800.0
2010-04-06 15:30:00,31.99,32.01,31.96,32.0,235000.0,31.99,32.01,31.96,32.0,235000.0
2010-04-07 09:30:00,32.03,32.04,31.91,31.96,79000.0,32.03,32.04,31.91,31.96,79000.0
2010-04-07 10:00:00,31.96,32.02,31.93,32.0,83000.0,31.96,32.02,31.93,32.0,83000.0
2010-04-07 10:30:00,31.99,32.02,31.97,32.0,69800.0,31.99,32.02,31.97,32.0,69800.0
2010-04-07 11:00:00,31.99,32.1,31.98,32.09,57800.0,31.99,32.1,31.98,32.09,57800.0
2010-04-07 11:30:00,32.09,32.13,32.08,32.12,55800.0,32.09,32.13,32.08,32.12,55800.0
2010-04-07 12:00:00,32.12,32.13,32.09,32.12,61000.0,32.12,32.13,32.09,32.12,61000.0
2010-04-07 12:30:00,32.12,32.2,32.12,32.18,107600.0,32.12,32.2,32.12,32.18,107600.0
2010-04-07 13:00:00,32.18,32.24,32.16,32.24,95000.0,32.18,32.24,32.16,32.24,95000.0
2010-04-07 13:30:00,32.24,32.28,32.24,32.27,72400.0,32.24,32.28,32.24,32.27,72400.0
2010-04-07 14:00:00,32.27,32.32,32.26,32.3,149600.0,32.27,32.32,32.26,32.3,149600.0
2010-04-07 14:30:00,32.3,32.44,32.3,32.42,200800.0,32.3,32.44,32.3,32.42,200800.0
2010-04-07 15:00:00,32.44,32.44,32.26,32.26,177600.0,32.44,32.44,32.26,32.26,177600.0
2010-04-07 15:30:00,32.26,32.33,32.21,32.33,261400.0,32.26,32.33,32.21,32.33,261400.0
2010-04-08 09:30:00,32.18,32.19,31.96,32.12,115000.0,32.18,32.19,31.96,32.12,115000.0
2010-04-08 10:00:00,32.16,32.17,32.0,32.12,113000.0,32.16,32.17,32.0,32.12,113000.0
2010-04-08 10:30:00,32.13,32.13,32.05,32.09,70800.0,32.13,32.13,32.05,32.09,70800.0
2010-04-08 11:00:00,32.09,32.14,32.08,32.12,83600.0,32.09,32.14,32.08,32.12,83600.0
2010-04-08 11:30:00,32.13,32.2,32.13,32.19,89600.0,32.13,32.2,32.13,32.19,89600.0
2010-04-08 12:00:00,32.19,32.23,32.14,32.2,57600.0,32.19,32.23,32.14,32.2,57600.0
2010-04-08 12:30:00,32.19,32.25,32.19,32.24,42200.0,32.19,32.25,32.19,32.24,42200.0
2010-04-08 13:00:00,32.24,32.29,32.2,32.24,75000.0,32.24,32.29,32.2,32.24,75000.0
2010-04-08 13:30:00,32.24,32.27,32.18,32.18,44600.0,32.24,32.27,32.18,32.18,44600.0
2010-04-08 14:00:00,32.19,32.27,32.19,32.25,40400.0,32.19,32.27,32.19,32.25,40400.0
2010-04-08 14:30:00,32.24,32.32,32.23,32.29,63400.0,32.24,32.32,32.23,32.29,63400.0
2010-04-08 15:00:00,32.29,32.3,32.27,32.29,80800.0,32.29,32.3,32.27,32.29,80800.0
2010-04-08 15:30:00,32.29,32.31,32.24,32.27,121000.0,32.29,32.31,32.24,32.27,121000.0
2010-04-09 09:30:00,32.23,32.44,32.12,32.43,152600.0,32.23,32.44,32.12,32.43,152600.0
2010-04-09 10:00:00,32.44,32.5,32.43,32.46,163800.0,32.44,32.5,32.43,32.46,163800.0
2010-04-09 10:30:00,32.47,32.63,32.46,32.58,158800.0,32.47,32.63,32.46,32.58,158800.0
2010-04-09 11:00:00,32.58,32.79,32.58,32.7,156400.0,32.58,32.79,32.58,32.7,156400.0
2010-04-09 11:30:00,32.69,32.7,32.61,32.68,141800.0,32.69,32.7,32.61,32.68,141800.0
2010-04-09 12:00:00,32.69,32.9,32.69,32.89,127600.0,32.69,32.9,32.69,32.89,127600.0
2010-04-09 12:30:00,32.88,32.9,32.77,32.81,187200.0,32.88,32.9,32.77,32.81,187200.0
2010-04-09 13:00:00,32.82,32.84,32.74,32.76,226600.0,32.82,32.84,32.74,32.76,226600.0
2010-04-09 13:30:00,32.76,32.77,32.72,32.74,160200.0,32.76,32.77,32.72,32.74,160200.0
2010-04-09 14:00:00,32.74,32.79,32.73,32.75,228800.0,32.74,32.79,32.73,32.75,228800.0
2010-04-09 14:30:00,32.75,32.91,32.75,32.88,115600.0,32.75,32.91,32.75,32.88,115600.0
2010-04-09 15:00:00,32.88,32.95,32.85,32.94,146600.0,32.88,32.95,32.85,32.94,146600.0
2010-04-09 15:30:00,32.94,33.08,32.9,33.06,564600.0,32.94,33.08,32.9,33.06,564600.0
2010-04-12 09:30:00,32.97,33.41,32.97,33.22,282800.0,32.97,33.41,32.97,33.22,282800.0
2010-04-12 10:00:00,33.21,33.22,33.1,33.1,241000.0,33.21,33.22,33.1,33.1,241000.0
2010-04-12 10:30:00,33.1,33.1,32.99,32.99,70200.0,33.1,33.1,32.99,32.99,70200.0
2010-04-12 11:00:00,32.99,32.99,32.84,32.84,76400.0,32.99,32.99,32.84,32.84,76400.0
2010-04-12 11:30:00,32.84,32.94,32.82,32.92,60400.0,32.84,32.94,32.82,32.92,60400.0
2010-04-12 12:00:00,32.92,32.98,32.91,32.95,114600.0,32.92,32.98,32.91,32.95,114600.0
2010-04-12 12:30:00,32.95,32.96,32.91,32.91,73600.0,32.95,32.96,32.91,32.91,73600.0
2010-04-12 13:00:00,32.92,32.98,32.92,32.95,107600.0,32.92,32.98,32.92,32.95,107600.0
2010-04-12 13:30:00,32.95,32.95,32.86,32.86,49800.0,32.95,32.95,32.86,32.86,49800.0
2010-04-12 14:00:00,32.86,32.87,32.81,32.82,73800.0,32.86,32.87,32.81,32.82,73800.0
2010-04-12 14:30:00,32.82,32.88,32.82,32.85,61000.0,32.82,32.88,32.82,32.85,61000.0
2010-04-12 15:00:00,32.85,32.86,32.75,32.79,114000.0,32.85,32.86,32.75,32.79,114000.0
2010-04-12 15:30:00,32.79,32.87,32.79,32.81,393000.0,32.79,32.87,32.79,32.81,393000.0
2010-04-13 09:30:00,32.86,32.89,32.65,32.77,129400.0,32.86,32.89,32.65,32.77,129400.0
2010-04-13 10:00:00,32.76,32.88,32.68,32.72,200200.0,32.76,32.88,32.68,32.72,200200.0
2010-04-13 10:30:00,32.72,32.82,32.72,32.79,81800.0,32.72,32.82,32.72,32.79,81800.0
2010-04-13 11:00:00,32.79,32.93,32.77,32.88,97200.0,32.79,32.93,32.77,32.88,97200.0
2010-04-13 11:30:00,32.88,32.96,32.87,32.92,73800.0,32.88,32.96,32.87,32.92,73800.0
2010-04-13 12:00:00,32.92,32.98,32.9,32.93,50600.0,32.92,32.98,32.9,32.93,50600.0
2010-04-13 12:30:00,32.93,32.98,32.9,32.96,56600.0,32.93,32.98,32.9,32.96,56600.0
2010-04-13 13:00:00,32.95,33.03,32.95,32.97,47000.0,32.95,33.03,32.95,32.97,47000.0
2010-04-13 13:30:00,32.95,33.12,32.95,33.09,82200.0,32.95,33.12,32.95,33.09,82200.0
2010-04-13 14:00:00,33.09,33.13,33.08,33.1,154800.0,33.09,33.13,33.08,33.1,154800.0
2010-04-13 14:30:00,33.1,33.15,33.09,33.1,90800.0,33.1,33.15,33.09,33.1,90800.0
2010-04-13 15:00:00,33.1,33.16,33.09,33.13,226200.0,33.1,33.16,33.09,33.13,226200.0
2010-04-13 15:30:00,33.13,33.15,33.06,33.1,332400.0,33.13,33.15,33.06,33.1,332400.0
2010-04-14 09:30:00,33.06,33.1,32.63,32.66,96600.0,33.06,33.1,32.63,32.66,96600.0
2010-04-14 10:00:00,32.63,32.69,32.63,32.67,99600.0,32.63,32.69,32.63,32.67,99600.0
2010-04-14 10:30:00,32.67,32.7,32.51,32.58,263800.0,32.67,32.7,32.51,32.58,263800.0
2010-04-14 11:00:00,32.58,32.66,32.55,32.64,55200.0,32.58,32.66,32.55,32.64,55200.0
2010-04-14 11:30:00,32.63,32.63,32.53,32.53,59000.0,32.63,32.63,32.53,32.53,59000.0
2010-04-14 12:00:00,32.53,32.66,32.49,32.6,255200.0,32.53,32.66,32.49,32.6,255200.0
2010-04-14 12:30:00,32.6,32.63,32.58,32.61,32000.0,32.6,32.63,32.58,32.61,32000.0
2010-04-14 13:00:00,32.62,32.63,32.58,32.59,34000.0,32.62,32.63,32.58,32.59,34000.0
2010-04-14 13:30:00,32.6,32.61,32.58,32.59,130400.0,32.6,32.61,32.58,32.59,130400.0
2010-04-14 14:00:00,32.59,32.62,32.59,32.6,199000.0,32.59,32.62,32.59,32.6,199000.0
2010-04-14 14:30:00,32.6,32.62,32.58,32.6,120600.0,32.6,32.62,32.58,32.6,120600.0
2010-04-14 15:00:00,32.6,32.62,32.56,32.57,158600.0,32.6,32.62,32.56,32.57,158600.0
2010-04-14 15:30:00,32.58,32.63,32.57,32.61,401600.0,32.58,32.63,32.57,32.61,401600.0
2010-04-15 09:30:00,32.6,32.6,32.21,32.24,128200.0,32.6,32.6,32.21,32.24,128200.0
2010-04-15 10:00:00,32.24,32.42,32.21,32.32,117400.0,32.24,32.42,32.21,32.32,117400.0
2010-04-15 10:30:00,32.32,32.36,32.28,32.32,107800.0,32.32,32.36,32.28,32.32,107800.0
2010-04-15 11:00:00,32.32,32.35,32.23,32.26,130400.0,32.32,32.35,32.23,32.26,130400.0
2010-04-15 11:30:00,32.26,32.3,32.2,32.22,55800.0,32.26,32.3,32.2,32.22,55800.0
2010-04-15 12:00:00,32.21,32.24,32.2,32.21,39800.0,32.21,32.24,32.2,32.21,39800.0
2010-04-15 12:30:00,32.21,32.38,32.2,32.34,113000.0,32.21,32.38,32.2,32.34,113000.0
2010-04-15 13:00:00,32.35,32.37,32.27,32.27,45600.0,32.35,32.37,32.27,32.27,45600.0
2010-04-15 13:30:00,32.27,32.31,32.24,32.24,50600.0,32.27,32.31,32.24,32.24,50600.0
2010-04-15 14:00:00,32.24,32.27,32.24,32.24,42600.0,32.24,32.27,32.24,32.24,42600.0
2010-04-15 14:30:00,32.24,32.31,32.24,32.3,52200.0,32.24,32.31,32.24,32.3,52200.0
2010-04-15 15:00:00,32.3,32.31,32.27,32.27,75600.0,32.3,32.31,32.27,32.27,75600.0
2010-04-15 15:30:00,32.27,32.4,32.27,32.38,198200.0,32.27,32.4,32.27,32.38,198200.0
2010-04-16 09:30:00,32.33,32.56,32.27,32.39,180800.0,32.33,32.56,32.27,32.39,180800.0
2010-04-16 10:00:00,32.38,32.46,32.35,32.43,143400.0,32.38,32.46,32.35,32.43,143400.0
2010-04-16 10:30:00,32.47,32.5,32.19,32.24,87000.0,32.47,32.5,32.19,32.24,87000.0
2010-04-16 11:00:00,32.24,32.29,32.15,32.19,145800.0,32.24,32.29,32.15,32.19,145800.0
2010-04-16 11:30:00,32.19,32.19,32.11,32.12,58400.0,32.19,32.19,32.11,32.12,58400.0
2010-04-16 12:00:00,32.13,32.18,32.06,32.13,49600.0,32.13,32.18,32.06,32.13,49600.0
2010-04-16 12:30:00,32.13,32.15,32.03,32.13,31200.0,32.13,32.15,32.03,32.13,31200.0
2010-04-16 13:00:00,32.13,32.17,32.07,32.1,44200.0,32.13,32.17,32.07,32.1,44200.0
2010-04-16 13:30:00,32.1,32.16,32.08,32.14,34800.0,32.1,32.16,32.08,32.14,34800.0
2010-04-16 14:00:00,32.16,32.31,32.15,32.27,104000.0,32.16,32.31,32.15,32.27,104000.0
2010-04-16 14:30:00,32.26,32.32,32.25,32.3,28000.0,32.26,32.32,32.25,32.3,28000.0
2010-04-16 15:00:00,32.3,32.35,32.26,32.29,61000.0,32.3,32.35,32.26,32.29,61000.0
2010-04-16 15:30:00,32.29,32.38,32.25,32.26,198600.0,32.29,32.38,32.25,32.26,198600.0
2010-04-19 09:30:00,32.23,32.31,32.08,32.18,220800.0,32.23,32.31,32.08,32.18,220800.0
2010-04-19 10:00:00,32.18,32.38,32.15,32.38,110200.0,32.18,32.38,32.15,32.38,110200.0
2010-04-19 10:30:00,32.38,32.65,32.34,32.63,277400.0,32.38,32.65,32.34,32.63,277400.0
2010-04-19 11:00:00,32.63,32.64,32.55,32.58,165000.0,32.63,32.64,32.55,32.58,165000.0
2010-04-19 11:30:00,32.58,32.7,32.56,32.58,274200.0,32.58,32.7,32.56,32.58,274200.0
2010-04-19 12:00:00,32.58,32.61,32.52,32.52,74400.0,32.58,32.61,32.52,32.52,74400.0
2010-04-19 12:30:00,32.52,32.54,32.46,32.5,69000.0,32.52,32.54,32.46,32.5,69000.0
2010-04-19 13:00:00,32.49,32.5,32.43,32.48,33200.0,32.49,32.5,32.43,32.48,33200.0
2010-04-19 13:30:00,32.48,32.48,32.36,32.36,42400.0,32.48,32.48,32.36,32.36,42400.0
2010-04-19 14:00:00,32.36,32.48,32.34,32.43,55800.0,32.36,32.48,32.34,32.43,55800.0
2010-04-19 14:30:00,32.43,32.48,32.42,32.47,53200.0,32.43,32.48,32.42,32.47,53200.0
2010-04-19 15:00:00,32.48,32.52,32.47,32.5,80600.0,32.48,32.52,32.47,32.5,80600.0
2010-04-19 15:30:00,32.49,32.52,32.47,32.49,147600.0,32.49,32.52,32.47,32.49,147600.0
2010-04-20 09:30:00,32.65,32.65,32.3,32.52,92200.0,32.65,32.65,32.3,32.52,92200.0
2010-04-20 10:00:00,32.54,32.54,32.43,32.47,69800.0,32.54,32.54,32.43,32.47,69800.0
2010-04-20 10:30:00,32.48,32.54,32.46,32.49,223800.0,32.48,32.54,32.46,32.49,223800.0
2010-04-20 11:00:00,32.49,32.6,32.49,32.52,58600.0,32.49,32.6,32.49,32.52,58600.0
2010-04-20 11:30:00,32.52,32.65,32.51,32.6,77000.0,32.52,32.65,32.51,32.6,77000.0
2010-04-20 12:00:00,32.61,32.64,32.6,32.63,120600.0,32.61,32.64,32.6,32.63,120600.0
2010-04-20 12:30:00,32.63,32.67,32.62,32.65,79000.0,32.63,32.67,32.62,32.65,79000.0
2010-04-20 13:00:00,32.65,32.74,32.64,32.72,189800.0,32.65,32.74,32.64,32.72,189800.0
2010-04-20 13:30:00,32.72,32.81,32.72,32.79,77000.0,32.72,32.81,32.72,32.79,77000.0
2010-04-20 14:00:00,32.78,32.8,32.75,32.77,46600.0,32.78,32.8,32.75,32.77,46600.0
2010-04-20 14:30:00,32.76,32.79,32.74,32.75,56000.0,32.76,32.79,32.74,32.75,56000.0
2010-04-20 15:00:00,32.75,32.82,32.74,32.79,200600.0,32.75,32.82,32.74,32.79,200600.0
2010-04-20 15:30:00,32.79,32.83,32.76,32.82,125400.0,32.79,32.83,32.76,32.82,125400.0
2010-04-21 09:30:00,32.86,32.86,32.54,32.6,73000.0,32.86,32.86,32.54,32.6,73000.0
2010-04-21 10:00:00,32.6,32.74,32.6,32.66,52800.0,32.6,32.74,32.6,32.66,52800.0
2010-04-21 10:30:00,32.65,32.71,32.63,32.66,45600.0,32.65,32.71,32.63,32.66,45600.0
2010-04-21 11:00:00,32.66,32.73,32.65,32.72,110000.0,32.66,32.73,32.65,32.72,110000.0
2010-04-21 11:30:00,32.72,32.73,32.65,32.68,221200.0,32.72,32.73,32.65,32.68,221200.0
2010-04-21 12:00:00,32.67,32.7,32.63,32.67,47200.0,32.67,32.7,32.63,32.67,47200.0
2010-04-21 12:30:00,32.68,32.68,32.63,32.65,58400.0,32.68,32.68,32.63,32.65,58400.0
2010-04-21 13:00:00,32.63,32.67,32.58,32.63,80200.0,32.63,32.67,32.58,32.63,80200.0
2010-04-21 13:30:00,32.62,32.72,32.62,32.7,51400.0,32.62,32.72,32.62,32.7,51400.0
2010-04-21 14:00:00,32.7,32.7,32.61,32.63,124000.0,32.7,32.7,32.61,32.63,124000.0
2010-04-21 14:30:00,32.63,32.65,32.57,32.6,71200.0,32.63,32.65,32.57,32.6,71200.0
2010-04-21 15:00:00,32.6,32.71,32.6,32.67,105600.0,32.6,32.71,32.6,32.67,105600.0
2010-04-21 15:30:00,32.67,32.77,32.66,32.74,145600.0,32.67,32.77,32.66,32.74,145600.0
2010-04-22 09:30:00,32.58,32.65,32.24,32.37,98600.0,32.58,32.65,32.24,32.37,98600.0
2010-04-22 10:00:00,32.35,32.44,32.32,32.44,38200.0,32.35,32.44,32.32,32.44,38200.0
2010-04-22 10:30:00,32.43,32.47,32.35,32.38,168200.0,32.43,32.47,32.35,32.38,168200.0
2010-04-22 11:00:00,32.35,32.37,32.16,32.17,92200.0,32.35,32.37,32.16,32.17,92200.0
2010-04-22 11:30:00,32.17,32.25,32.16,32.24,111400.0,32.17,32.25,32.16,32.24,111400.0
2010-04-22 12:00:00,32.24,32.24,32.1,32.1,217600.0,32.24,32.24,32.1,32.1,217600.0
2010-04-22 12:30:00,32.1,32.18,32.1,32.13,56600.0,32.1,32.18,32.1,32.13,56600.0
2010-04-22 13:00:00,32.13,32.27,32.12,32.24,132600.0,32.13,32.27,32.12,32.24,132600.0
2010-04-22 13:30:00,32.25,32.27,32.23,32.25,80200.0,32.25,32.27,32.23,32.25,80200.0
2010-04-22 14:00:00,32.26,32.36,32.24,32.35,111400.0,32.26,32.36,32.24,32.35,111400.0
2010-04-22 14:30:00,32.37,32.37,32.29,32.35,114200.0,32.37,32.37,32.29,32.35,114200.0
2010-04-22 15:00:00,32.35,32.4,32.32,32.35,178800.0,32.35,32.4,32.32,32.35,178800.0
2010-04-22 15:30:00,32.35,32.37,32.27,32.31,258000.0,32.35,32.37,32.27,32.31,258000.0
2010-04-23 09:30:00,32.26,32.4,32.04,32.3,85200.0,32.26,32.4,32.04,32.3,85200.0
2010-04-23 10:00:00,32.31,32.41,32.29,32.34,172000.0,32.31,32.41,32.29,32.34,172000.0
2010-04-23 10:30:00,32.34,32.44,32.34,32.36,86200.0,32.34,32.44,32.34,32.36,86200.0
2010-04-23 11:00:00,32.36,32.38,32.26,32.26,102600.0,32.36,32.38,32.26,32.26,102600.0
2010-04-23 11:30:00,32.27,32.34,32.24,32.33,114000.0,32.27,32.34,32.24,32.33,114000.0
2010-04-23 12:00:00,32.32,32.43,32.3,32.4,146000.0,32.32,32.43,32.3,32.4,146000.0
2010-04-23 12:30:00,32.4,32.4,32.33,32.33,60800.0,32.4,32.4,32.33,32.33,60800.0
2010-04-23 13:00:00,32.33,32.35,32.29,32.31,45400.0,32.33,32.35,32.29,32.31,45400.0
2010-04-23 13:30:00,32.31,32.35,32.26,32.26,74200.0,32.31,32.35,32.26,32.26,74200.0
2010-04-23 14:00:00,32.26,32.34,32.24,32.3,72600.0,32.26,32.34,32.24,32.3,72600.0
2010-04-23 14:30:00,32.29,32.33,32.27,32.3,105400.0,32.29,32.33,32.27,32.3,105400.0
2010-04-23 15:00:00,32.3,32.44,32.3,32.39,177000.0,32.3,32.44,32.3,32.39,177000.0
2010-04-23 15:30:00,32.38,32.43,32.37,32.4,285800.0,32.38,32.43,32.37,32.4,285800.0
2010-04-26 09:30:00,32.51,32.54,32.23,32.34,56600.0,32.51,32.54,32.23,32.34,56600.0
2010-04-26 10:00:00,32.35,32.39,32.27,32.3,64600.0,32.35,32.39,32.27,32.3,64600.0
2010-04-26 10:30:00,32.29,32.42,32.27,32.32,83200.0,32.29,32.42,32.27,32.32,83200.0
2010-04-26 11:00:00,32.32,32.39,32.31,32.36,51000.0,32.32,32.39,32.31,32.36,51000.0
2010-04-26 11:30:00,32.35,32.38,32.33,32.37,41800.0,32.35,32.38,32.33,32.37,41800.0
2010-04-26 12:00:00,32.34,32.38,32.31,32.34,56800.0,32.34,32.38,32.31,32.34,56800.0
2010-04-26 12:30:00,32.35,32.44,32.33,32.43,72000.0,32.35,32.44,32.33,32.43,72000.0
2010-04-26 13:00:00,32.43,32.58,32.41,32.52,168400.0,32.43,32.58,32.41,32.52,168400.0
2010-04-26 13:30:00,32.52,32.54,32.38,32.42,44800.0,32.52,32.54,32.38,32.42,44800.0
2010-04-26 14:00:00,32.41,32.49,32.41,32.48,48600.0,32.41,32.49,32.41,32.48,48600.0
2010-04-26 14:30:00,32.47,32.47,32.39,32.42,64800.0,32.47,32.47,32.39,32.42,64800.0
2010-04-26 15:00:00,32.42,32.43,32.33,32.38,74000.0,32.42,32.43,32.33,32.38,74000.0
2010-04-26 15:30:00,32.38,32.45,32.38,32.44,168000.0,32.38,32.45,32.38,32.44,168000.0
2010-04-27 09:30:00,32.27,32.61,32.27,32.54,116000.0,32.27,32.61,32.27,32.54,116000.0
2010-04-27 10:00:00,32.53,32.75,32.5,32.6,322000.0,32.53,32.75,32.5,32.6,322000.0
2010-04-27 10:30:00,32.6,32.66,32.57,32.63,120000.0,32.6,32.66,32.57,32.63,120000.0
2010-04-27 11:00:00,32.63,32.68,32.51,32.55,111600.0,32.63,32.68,32.51,32.55,111600.0
2010-04-27 11:30:00,32.54,32.54,32.33,32.47,270200.0,32.54,32.54,32.33,32.47,270200.0
2010-04-27 12:00:00,32.48,32.62,32.45,32.6,128000.0,32.48,32.62,32.45,32.6,128000.0
2010-04-27 12:30:00,32.6,32.68,32.53,32.62,92400.0,32.6,32.68,32.53,32.62,92400.0
2010-04-27 13:00:00,32.62,32.66,32.57,32.6,73800.0,32.62,32.66,32.57,32.6,73800.0
2010-04-27 13:30:00,32.64,32.67,32.59,32.61,77400.0,32.64,32.67,32.59,32.61,77400.0
2010-04-27 14:00:00,32.62,32.62,32.53,32.56,59400.0,32.62,32.62,32.53,32.56,59400.0
2010-04-27 14:30:00,32.57,32.57,32.4,32.41,142800.0,32.57,32.57,32.4,32.41,142800.0
2010-04-27 15:00:00,32.43,32.47,32.4,32.45,190000.0,32.43,32.47,32.4,32.45,190000.0
2010-04-27 15:30:00,32.44,32.47,32.16,32.22,438000.0,32.44,32.47,32.16,32.22,438000.0
2010-04-28 09:30:00,30.5,31.59,30.48,31.06,1252400.0,30.5,31.59,30.48,31.06,1252400.0
2010-04-28 10:00:00,31.06,31.4,30.87,31.0,807400.0,31.06,31.4,30.87,31.0,807400.0
2010-04-28 10:30:00,31.01,31.25,30.91,31.05,424000.0,31.01,31.25,30.91,31.05,424000.0
2010-04-28 11:00:00,31.05,31.27,31.04,31.16,355600.0,31.05,31.27,31.04,31.16,355600.0
2010-04-28 11:30:00,31.14,31.22,31.03,31.15,247400.0,31.14,31.22,31.03,31.15,247400.0
2010-04-28 12:00:00,31.15,31.18,31.1,31.13,145200.0,31.15,31.18,31.1,31.13,145200.0
2010-04-28 12:30:00,31.13,31.34,31.13,31.3,247200.0,31.13,31.34,31.13,31.3,247200.0
2010-04-28 13:00:00,31.3,31.48,31.28,31.43,208200.0,31.3,31.48,31.28,31.43,208200.0
2010-04-28 13:30:00,31.43,31.71,31.4,31.67,250000.0,31.43,31.71,31.4,31.67,250000.0
2010-04-28 14:00:00,31.67,31.93,31.63,31.93,531800.0,31.67,31.93,31.63,31.93,531800.0
2010-04-28 14:30:00,31.93,32.01,31.74,31.82,410600.0,31.93,32.01,31.74,31.82,410600.0
2010-04-28 15:00:00,31.82,31.86,31.71,31.79,411400.0,31.82,31.86,31.71,31.79,411400.0
2010-04-28 15:30:00,31.79,31.83,31.68,31.78,877400.0,31.79,31.83,31.68,31.78,877400.0
2010-04-29 09:30:00,31.98,31.98,31.73,31.76,167800.0,31.98,31.98,31.73,31.76,167800.0
2010-04-29 10:00:00,31.77,31.85,31.74,31.8,290200.0,31.77,31.85,31.74,31.8,290200.0
2010-04-29 10:30:00,31.81,31.93,31.79,31.89,220200.0,31.81,31.93,31.79,31.89,220200.0
2010-04-29 11:00:00,31.9,32.01,31.89,31.97,196000.0,31.9,32.01,31.89,31.97,196000.0
2010-04-29 11:30:00,31.97,32.01,31.96,32.0,146600.0,31.97,32.01,31.96,32.0,146600.0
2010-04-29 12:00:00,32.0,32.0,31.95,31.96,146200.0,32.0,32.0,31.95,31.96,146200.0
2010-04-29 12:30:00,31.96,31.98,31.86,31.87,169400.0,31.96,31.98,31.86,31.87,169400.0
2010-04-29 13:00:00,31.89,31.94,31.83,31.93,112600.0,31.89,31.94,31.83,31.93,112600.0
2010-04-29 13:30:00,31.93,31.98,31.92,31.97,93600.0,31.93,31.98,31.92,31.97,93600.0
2010-04-29 14:00:00,31.97,31.98,31.91,31.94,82200.0,31.97,31.98,31.91,31.94,82200.0
2010-04-29 14:30:00,31.95,31.99,31.92,31.93,108400.0,31.95,31.99,31.92,31.93,108400.0
2010-04-29 15:00:00,31.92,31.96,31.9,31.92,132000.0,31.92,31.96,31.9,31.92,132000.0
2010-04-29 15:30:00,31.91,31.98,31.9,31.97,275600.0,31.91,31.98,31.9,31.97,275600.0
2010-04-30 09:30:00,32.06,32.08,31.84,31.95,192800.0,32.06,32.08,31.84,31.95,192800.0
2010-04-30 10:00:00,31.95,31.95,31.68,31.86,163600.0,31.95,31.95,31.68,31.86,163600.0
2010-04-30 10:30:00,31.84,31.96,31.83,31.83,125400.0,31.84,31.96,31.83,31.83,125400.0
2010-04-30 11:00:00,31.84,31.88,31.66,31.67,213200.0,31.84,31.88,31.66,31.67,213200.0
2010-04-30 11:30:00,31.67,31.75,31.65,31.69,88200.0,31.67,31.75,31.65,31.69,88200.0
2010-04-30 12:00:00,31.69,31.7,31.5,31.52,85800.0,31.69,31.7,31.5,31.52,85800.0
2010-04-30 12:30:00,31.52,31.58,31.47,31.49,114200.0,31.52,31.58,31.47,31.49,114200.0
2010-04-30 13:00:00,31.49,31.52,31.42,31.5,113600.0,31.49,31.52,31.42,31.5,113600.0
2010-04-30 13:30:00,31.5,31.51,31.37,31.37,141000.0,31.5,31.51,31.37,31.37,141000.0
2010-04-30 14:00:00,31.37,31.42,31.34,31.35,215400.0,31.37,31.42,31.34,31.35,215400.0
2010-04-30 14:30:00,31.36,31.38,31.16,31.22,225200.0,31.36,31.38,31.16,31.22,225200.0
2010-04-30 15:00:00,31.22,31.33,31.21,31.29,343400.0,31.22,31.33,31.21,31.29,343400.0
2010-04-30 15:30:00,31.29,31.4,31.23,31.25,741000.0,31.29,31.4,31.23,31.25,741000.0
2010-05-03 09:30:00,31.25,31.56,31.25,31.51,204200.0,31.25,31.56,31.25,31.51,204200.0
2010-05-03 10:00:00,31.52,31.53,31.46,31.5,224600.0,31.52,31.53,31.46,31.5,224600.0
2010-05-03 10:30:00,31.5,31.5,31.35,31.39,176400.0,31.5,31.5,31.35,31.39,176400.0
2010-05-03 11:00:00,31.4,31.5,31.34,31.44,126400.0,31.4,31.5,31.34,31.44,126400.0
2010-05-03 11:30:00,31.46,31.52,31.36,31.5,147000.0,31.46,31.52,31.36,31.5,147000.0
2010-05-03 12:00:00,31.5,31.5,31.47,31.5,66000.0,31.5,31.5,31.47,31.5,66000.0
2010-05-03 12:30:00,31.5,31.52,31.48,31.5,249200.0,31.5,31.52,31.48,31.5,249200.0
2010-05-03 13:00:00,31.5,31.52,31.49,31.5,99400.0,31.5,31.52,31.49,31.5,99400.0
2010-05-03 13:30:00,31.5,31.53,31.49,31.51,169400.0,31.5,31.53,31.49,31.51,169400.0
2010-05-03 14:00:00,31.51,31.57,31.5,31.55,152400.0,31.51,31.57,31.5,31.55,152400.0
2010-05-03 14:30:00,31.55,31.61,31.54,31.6,88800.0,31.55,31.61,31.54,31.6,88800.0
2010-05-03 15:00:00,31.6,31.63,31.57,31.59,142800.0,31.6,31.63,31.57,31.59,142800.0
2010-05-03 15:30:00,31.59,31.65,31.54,31.64,307400.0,31.59,31.65,31.54,31.64,307400.0
2010-05-04 09:30:00,31.36,31.44,31.06,31.4,140200.0,31.36,31.44,31.06,31.4,140200.0
2010-05-04 10:00:00,31.4,31.61,31.36,31.55,94200.0,31.4,31.61,31.36,31.55,94200.0
2010-05-04 10:30:00,31.57,31.62,31.33,31.35,80000.0,31.57,31.62,31.33,31.35,80000.0
2010-05-04 11:00:00,31.35,31.41,31.32,31.36,73000.0,31.35,31.41,31.32,31.36,73000.0
2010-05-04 11:30:00,31.39,31.42,31.34,31.38,116400.0,31.39,31.42,31.34,31.38,116400.0
2010-05-04 12:00:00,31.38,31.39,31.33,31.35,80400.0,31.38,31.39,31.33,31.35,80400.0
2010-05-04 12:30:00,31.36,31.42,31.34,31.35,86000.0,31.36,31.42,31.34,31.35,86000.0
2010-05-04 13:00:00,31.35,31.4,31.33,31.36,69400.0,31.35,31.4,31.33,31.36,69400.0
2010-05-04 13:30:00,31.36,31.39,31.35,31.38,32800.0,31.36,31.39,31.35,31.38,32800.0
2010-05-04 14:00:00,31.38,31.42,31.36,31.38,89000.0,31.38,31.42,31.36,31.38,89000.0
2010-05-04 14:30:00,31.38,31.48,31.38,31.48,90800.0,31.38,31.48,31.38,31.48,90800.0
2010-05-04 15:00:00,31.47,31.6,31.44,31.58,241800.0,31.47,31.6,31.44,31.58,241800.0
2010-05-04 15:30:00,31.58,31.63,31.53,31.57,549600.0,31.58,31.63,31.53,31.57,549600.0
2010-05-05 09:30:00,31.51,31.96,31.51,31.75,230000.0,31.51,31.96,31.51,31.75,230000.0
2010-05-05 10:00:00,31.72,31.79,31.71,31.79,352400.0,31.72,31.79,31.71,31.79,352400.0
2010-05-05 10:30:00,31.79,31.82,31.7,31.75,197200.0,31.79,31.82,31.7,31.75,197200.0
2010-05-05 11:00:00,31.74,31.76,31.73,31.74,91600.0,31.74,31.76,31.73,31.74,91600.0
2010-05-05 11:30:00,31.74,31.78,31.72,31.77,91200.0,31.74,31.78,31.72,31.77,91200.0
2010-05-05 12:00:00,31.76,31.84,31.74,31.8,74000.0,31.76,31.84,31.74,31.8,74000.0
2010-05-05 12:30:00,31.8,31.8,31.77,31.78,133600.0,31.8,31.8,31.77,31.78,133600.0
2010-05-05 13:00:00,31.77,31.83,31.77,31.82,92000.0,31.77,31.83,31.77,31.82,92000.0
2010-05-05 13:30:00,31.82,31.86,31.8,31.86,115800.0,31.82,31.86,31.8,31.86,115800.0
2010-05-05 14:00:00,31.86,31.88,31.82,31.82,93400.0,31.86,31.88,31.82,31.82,93400.0
2010-05-05 14:30:00,31.82,31.84,31.76,31.84,145400.0,31.82,31.84,31.76,31.84,145400.0
2010-05-05 15:00:00,31.84,31.86,31.76,31.81,185000.0,31.84,31.86,31.76,31.81,185000.0
2010-05-05 15:30:00,31.81,31.86,31.8,31.8,353200.0,31.81,31.86,31.8,31.8,353200.0
2010-05-06 09:30:00,31.79,31.86,31.6,31.73,201600.0,31.79,31.86,31.6,31.73,201600.0
2010-05-06 10:00:00,31.73,31.92,31.72,31.86,243600.0,31.73,31.92,31.72,31.86,243600.0
2010-05-06 10:30:00,31.86,31.87,31.8,31.84,193400.0,31.86,31.87,31.8,31.84,193400.0
2010-05-06 11:00:00,31.84,31.88,31.82,31.84,176600.0,31.84,31.88,31.82,31.84,176600.0
2010-05-06 11:30:00,31.85,31.88,31.8,31.8,245200.0,31.85,31.88,31.8,31.8,245200.0
2010-05-06 12:00:00,31.8,31.9,31.8,31.85,111800.0,31.8,31.9,31.8,31.85,111800.0
2010-05-06 12:30:00,31.84,31.86,31.81,31.82,91400.0,31.84,31.86,31.81,31.82,91400.0
2010-05-06 13:00:00,31.82,31.89,31.68,31.74,159200.0,31.82,31.89,31.68,31.74,159200.0
2010-05-06 13:30:00,31.73,31.78,31.65,31.74,108800.0,31.73,31.78,31.65,31.74,108800.0
2010-05-06 14:00:00,31.74,31.76,31.37,31.4,197600.0,31.74,31.76,31.37,31.4,197600.0
2010-05-06 14:30:00,31.4,31.4,30.15,30.93,313400.0,31.4,31.4,30.15,30.93,313400.0
2010-05-06 15:00:00,30.92,31.64,30.77,31.1,366400.0,30.92,31.64,30.77,31.1,366400.0
2010-05-06 15:30:00,31.11,31.48,31.09,31.26,621200.0,31.11,31.48,31.09,31.26,621200.0
2010-05-07 09:30:00,31.03,31.15,30.66,30.86,222000.0,31.03,31.15,30.66,30.86,222000.0
2010-05-07 10:00:00,30.85,30.91,30.46,30.57,279400.0,30.85,30.91,30.46,30.57,279400.0
2010-05-07 10:30:00,30.56,30.81,30.55,30.66,208800.0,30.56,30.81,30.55,30.66,208800.0
2010-05-07 11:00:00,30.66,31.02,30.62,30.77,224400.0,30.66,31.02,30.62,30.77,224400.0
2010-05-07 11:30:00,30.76,30.95,30.68,30.91,126000.0,30.76,30.95,30.68,30.91,126000.0
2010-05-07 12:00:00,30.91,31.03,30.84,30.84,153400.0,30.91,31.03,30.84,30.84,153400.0
2010-05-07 12:30:00,30.84,30.92,30.77,30.8,124800.0,30.84,30.92,30.77,30.8,124800.0
2010-05-07 13:00:00,30.8,30.87,30.71,30.79,139800.0,30.8,30.87,30.71,30.79,139800.0
2010-05-07 13:30:00,30.8,30.98,30.79,30.86,93800.0,30.8,30.98,30.79,30.86,93800.0
2010-05-07 14:00:00,30.88,30.89,30.68,30.69,150400.0,30.88,30.89,30.68,30.69,150400.0
2010-05-07 14:30:00,30.68,30.79,30.65,30.68,163600.0,30.68,30.79,30.65,30.68,163600.0
2010-05-07 15:00:00,30.68,30.7,30.54,30.63,325800.0,30.68,30.7,30.54,30.63,325800.0
2010-05-07 15:30:00,30.64,30.68,30.53,30.61,727600.0,30.64,30.68,30.53,30.61,727600.0
2010-05-10 09:30:00,33.26,33.26,31.18,31.95,408600.0,33.26,33.26,31.18,31.95,408600.0
2010-05-10 10:00:00,31.95,32.01,31.84,31.9,377600.0,31.95,32.01,31.84,31.9,377600.0
2010-05-10 10:30:00,31.9,31.95,31.79,31.85,392600.0,31.9,31.95,31.79,31.85,392600.0
2010-05-10 11:00:00,31.85,31.97,31.84,31.96,355200.0,31.85,31.97,31.84,31.96,355200.0
2010-05-10 11:30:00,31.97,32.0,31.92,31.94,212600.0,31.97,32.0,31.92,31.94,212600.0
2010-05-10 12:00:00,31.95,31.98,31.91,31.98,92200.0,31.95,31.98,31.91,31.98,92200.0
2010-05-10 12:30:00,31.99,32.01,31.95,32.0,162200.0,31.99,32.01,31.95,32.0,162200.0
2010-05-10 13:00:00,32.0,32.01,31.88,31.96,331400.0,32.0,32.01,31.88,31.96,331400.0
2010-05-10 13:30:00,31.96,32.0,31.88,31.93,142000.0,31.96,32.0,31.88,31.93,142000.0
2010-05-10 14:00:00,31.93,31.95,31.87,31.92,171000.0,31.93,31.95,31.87,31.92,171000.0
2010-05-10 14:30:00,31.92,32.02,31.92,32.01,531600.0,31.92,32.02,31.92,32.01,531600.0
2010-05-10 15:00:00,32.0,32.05,31.96,31.96,307800.0,32.0,32.05,31.96,31.96,307800.0
2010-05-10 15:30:00,31.96,32.04,31.95,32.0,862400.0,31.96,32.04,31.95,32.0,862400.0
2010-05-11 09:30:00,31.7,31.8,31.61,31.75,113600.0,31.7,31.8,31.61,31.75,113600.0
2010-05-11 10:00:00,31.77,31.82,31.71,31.74,180200.0,31.77,31.82,31.71,31.74,180200.0
2010-05-11 10:30:00,31.73,31.75,31.64,31.64,125200.0,31.73,31.75,31.64,31.64,125200.0
2010-05-11 11:00:00,31.64,31.77,31.64,31.73,103600.0,31.64,31.77,31.64,31.73,103600.0
2010-05-11 11:30:00,31.73,31.77,31.69,31.74,90800.0,31.73,31.77,31.69,31.74,90800.0
2010-05-11 12:00:00,31.73,31.88,31.73,31.85,118400.0,31.73,31.88,31.73,31.85,118400.0
2010-05-11 12:30:00,31.85,31.85,31.8,31.81,89200.0,31.85,31.85,31.8,31.81,89200.0
2010-05-11 13:00:00,31.8,31.83,31.79,31.83,78800.0,31.8,31.83,31.79,31.83,78800.0
2010-05-11 13:30:00,31.83,31.93,31.82,31.89,140600.0,31.83,31.93,31.82,31.89,140600.0
2010-05-11 14:00:00,31.89,31.92,31.81,31.86,119800.0,31.89,31.92,31.81,31.86,119800.0
2010-05-11 14:30:00,31.86,31.92,31.75,31.85,123000.0,31.86,31.92,31.75,31.85,123000.0
2010-05-11 15:00:00,31.86,31.86,31.72,31.85,168000.0,31.86,31.86,31.72,31.85,168000.0
2010-05-11 15:30:00,31.84,31.91,31.8,31.82,350400.0,31.84,31.91,31.8,31.82,350400.0
2010-05-12 09:30:00,31.95,32.03,31.76,31.88,80000.0,31.95,32.03,31.76,31.88,80000.0
2010-05-12 10:00:00,31.88,31.93,31.79,31.82,128000.0,31.88,31.93,31.79,31.82,128000.0
2010-05-12 10:30:00,31.85,31.89,31.75,31.86,86000.0,31.85,31.89,31.75,31.86,86000.0
2010-05-12 11:00:00,31.86,31.91,31.75,31.76,117200.0,31.86,31.91,31.75,31.76,117200.0
2010-05-12 11:30:00,31.79,31.91,31.79,31.91,43200.0,31.79,31.91,31.79,31.91,43200.0
2010-05-12 12:00:00,31.9,31.95,31.85,31.86,136600.0,31.9,31.95,31.85,31.86,136600.0
2010-05-12 12:30:00,31.87,31.92,31.85,31.9,55000.0,31.87,31.92,31.85,31.9,55000.0
2010-05-12 13:00:00,31.9,31.93,31.88,31.9,110600.0,31.9,31.93,31.88,31.9,110600.0
2010-05-12 13:30:00,31.9,31.93,31.87,31.9,135600.0,31.9,31.93,31.87,31.9,135600.0
2010-05-12 14:00:00,31.9,31.93,31.89,31.91,129400.0,31.9,31.93,31.89,31.91,129400.0
2010-05-12 14:30:00,31.92,31.92,31.86,31.91,96200.0,31.92,31.92,31.86,31.91,96200.0
2010-05-12 15:00:00,31.91,31.92,31.86,31.88,138000.0,31.91,31.92,31.86,31.88,138000.0
2010-05-12 15:30:00,31.88,31.92,31.83,31.84,393200.0,31.88,31.92,31.83,31.84,393200.0
2010-05-13 09:30:00,31.86,31.89,31.63,31.83,55000.0,31.86,31.89,31.63,31.83,55000.0
2010-05-13 10:00:00,31.83,31.85,31.77,31.83,65000.0,31.83,31.85,31.77,31.83,65000.0
2010-05-13 10:30:00,31.83,31.85,31.83,31.83,108600.0,31.83,31.85,31.83,31.83,108600.0
2010-05-13 11:00:00,31.83,31.85,31.8,31.85,95200.0,31.83,31.85,31.8,31.85,95200.0
2010-05-13 11:30:00,31.85,31.88,31.83,31.85,47200.0,31.85,31.88,31.83,31.85,47200.0
2010-05-13 12:00:00,31.85,31.91,31.83,31.86,74800.0,31.85,31.91,31.83,31.86,74800.0
2010-05-13 12:30:00,31.86,31.89,31.86,31.87,28400.0,31.86,31.89,31.86,31.87,28400.0
2010-05-13 13:00:00,31.87,32.0,31.87,31.96,109200.0,31.87,32.0,31.87,31.96,109200.0
2010-05-13 13:30:00,31.96,32.02,31.96,32.01,45800.0,31.96,32.02,31.96,32.01,45800.0
2010-05-13 14:00:00,32.0,32.02,31.99,31.99,66000.0,32.0,32.02,31.99,31.99,66000.0
2010-05-13 14:30:00,31.99,32.0,31.93,31.96,31800.0,31.99,32.0,31.93,31.96,31800.0
2010-05-13 15:00:00,31.96,31.96,31.79,31.85,71600.0,31.96,31.96,31.79,31.85,71600.0
2010-05-13 15:30:00,31.85,31.9,31.75,31.75,187600.0,31.85,31.9,31.75,31.75,187600.0
2010-05-14 09:30:00,31.7,31.7,31.3,31.41,68800.0,31.7,31.7,31.3,31.41,68800.0
2010-05-14 10:00:00,31.41,31.43,31.31,31.34,71600.0,31.41,31.43,31.31,31.34,71600.0
2010-05-14 10:30:00,31.33,31.44,31.32,31.43,73400.0,31.33,31.44,31.32,31.43,73400.0
2010-05-14 11:00:00,31.43,31.44,31.29,31.36,167800.0,31.43,31.44,31.29,31.36,167800.0
2010-05-14 11:30:00,31.35,31.45,31.31,31.33,50400.0,31.35,31.45,31.31,31.33,50400.0
2010-05-14 12:00:00,31.34,31.41,31.25,31.39,43400.0,31.34,31.41,31.25,31.39,43400.0
2010-05-14 12:30:00,31.4,31.49,31.36,31.41,26400.0,31.4,31.49,31.36,31.41,26400.0
2010-05-14 13:00:00,31.44,31.48,31.38,31.43,31600.0,31.44,31.48,31.38,31.43,31600.0
2010-05-14 13:30:00,31.42,31.53,31.37,31.49,70800.0,31.42,31.53,31.37,31.49,70800.0
2010-05-14 14:00:00,31.49,31.5,31.36,31.43,45600.0,31.49,31.5,31.36,31.43,45600.0
2010-05-14 14:30:00,31.43,31.49,31.39,31.46,88800.0,31.43,31.49,31.39,31.46,88800.0
2010-05-14 15:00:00,31.46,31.51,31.38,31.38,180200.0,31.46,31.51,31.38,31.38,180200.0
2010-05-14 15:30:00,31.38,31.58,31.35,31.52,263600.0,31.38,31.58,31.35,31.52,263600.0
2010-05-17 09:30:00,31.65,31.95,31.57,31.95,72400.0,31.65,31.95,31.57,31.95,72400.0
2010-05-17 10:00:00,31.95,31.96,31.86,31.93,98600.0,31.95,31.96,31.86,31.93,98600.0
2010-05-17 10:30:00,31.92,31.97,31.85,31.88,71000.0,31.92,31.97,31.85,31.88,71000.0
2010-05-17 11:00:00,31.86,31.93,31.84,31.86,107600.0,31.86,31.93,31.84,31.86,107600.0
2010-05-17 11:30:00,31.86,31.87,31.63,31.68,128800.0,31.86,31.87,31.63,31.68,128800.0
2010-05-17 12:00:00,31.68,31.68,31.37,31.57,90200.0,31.68,31.68,31.37,31.57,90200.0
2010-05-17 12:30:00,31.58,31.79,31.56,31.73,221000.0,31.58,31.79,31.56,31.73,221000.0
2010-05-17 13:00:00,31.73,31.83,31.67,31.78,138200.0,31.73,31.83,31.67,31.78,138200.0
2010-05-17 13:30:00,31.78,31.82,31.63,31.69,62200.0,31.78,31.82,31.63,31.69,62200.0
2010-05-17 14:00:00,31.68,31.78,31.67,31.77,67600.0,31.68,31.78,31.67,31.77,67600.0
2010-05-17 14:30:00,31.75,31.82,31.72,31.78,65600.0,31.75,31.82,31.72,31.78,65600.0
2010-05-17 15:00:00,31.78,31.85,31.7,31.77,121600.0,31.78,31.85,31.7,31.77,121600.0
2010-05-17 15:30:00,31.78,31.9,31.76,31.85,237000.0,31.78,31.9,31.76,31.85,237000.0
2010-05-18 09:30:00,32.08,32.29,31.97,32.27,86000.0,32.08,32.29,31.97,32.27,86000.0
2010-05-18 10:00:00,32.29,32.38,32.24,32.31,114600.0,32.29,32.38,32.24,32.31,114600.0
2010-05-18 10:30:00,32.3,32.34,32.22,32.26,73800.0,32.3,32.34,32.22,32.26,73800.0
2010-05-18 11:00:00,32.25,32.3,32.19,32.28,165000.0,32.25,32.3,32.19,32.28,165000.0
2010-05-18 11:30:00,32.29,32.3,32.13,32.18,105200.0,32.29,32.3,32.13,32.18,105200.0
2010-05-18 12:00:00,32.19,32.19,32.1,32.13,46600.0,32.19,32.19,32.1,32.13,46600.0
2010-05-18 12:30:00,32.13,32.13,32.0,32.0,134000.0,32.13,32.13,32.0,32.0,134000.0
2010-05-18 13:00:00,32.0,32.05,31.9,32.0,108600.0,32.0,32.05,31.9,32.0,108600.0
2010-05-18 13:30:00,32.0,32.05,31.93,31.93,53200.0,32.0,32.05,31.93,31.93,53200.0
2010-05-18 14:00:00,31.91,32.0,31.8,31.82,102400.0,31.91,32.0,31.8,31.82,102400.0
2010-05-18 14:30:00,31.81,31.83,31.67,31.75,112600.0,31.81,31.83,31.67,31.75,112600.0
2010-05-18 15:00:00,31.76,31.9,31.68,31.75,81800.0,31.76,31.9,31.68,31.75,81800.0
2010-05-18 15:30:00,31.75,31.79,31.7,31.71,298000.0,31.75,31.79,31.7,31.71,298000.0
2010-05-19 09:30:00,31.72,31.92,31.6,31.91,95000.0,31.72,31.92,31.6,31.91,95000.0
2010-05-19 10:00:00,31.92,31.93,31.63,31.81,193000.0,31.92,31.93,31.63,31.81,193000.0
2010-05-19 10:30:00,31.81,31.92,31.72,31.87,166200.0,31.81,31.92,31.72,31.87,166200.0
2010-05-19 11:00:00,31.88,31.89,31.73,31.76,106400.0,31.88,31.89,31.73,31.76,106400.0
2010-05-19 11:30:00,31.75,31.79,31.63,31.67,116400.0,31.75,31.79,31.63,31.67,116400.0
2010-05-19 12:00:00,31.67,31.75,31.61,31.68,106800.0,31.67,31.75,31.61,31.68,106800.0
2010-05-19 12:30:00,31.68,31.75,31.64,31.74,94400.0,31.68,31.75,31.64,31.74,94400.0
2010-05-19 13:00:00,31.74,31.92,31.66,31.92,107800.0,31.74,31.92,31.66,31.92,107800.0
2010-05-19 13:30:00,31.92,31.93,31.8,31.89,63000.0,31.92,31.93,31.8,31.89,63000.0
2010-05-19 14:00:00,31.88,31.95,31.86,31.92,70200.0,31.88,31.95,31.86,31.92,70200.0
2010-05-19 14:30:00,31.92,31.95,31.85,31.9,94400.0,31.92,31.95,31.85,31.9,94400.0
2010-05-19 15:00:00,31.91,31.91,31.75,31.91,200400.0,31.91,31.91,31.75,31.91,200400.0
2010-05-19 15:30:00,31.91,31.97,31.83,31.84,409000.0,31.91,31.97,31.83,31.84,409000.0
2010-05-20 09:30:00,31.37,31.47,31.23,31.41,68000.0,31.37,31.47,31.23,31.41,68000.0
2010-05-20 10:00:00,31.39,31.52,31.1,31.14,185600.0,31.39,31.52,31.1,31.14,185600.0
2010-05-20 10:30:00,31.15,31.28,31.1,31.18,129000.0,31.15,31.28,31.1,31.18,129000.0
2010-05-20 11:00:00,31.18,31.29,31.15,31.26,180400.0,31.18,31.29,31.15,31.26,180400.0
2010-05-20 11:30:00,31.25,31.26,31.11,31.11,104800.0,31.25,31.26,31.11,31.11,104800.0
2010-05-20 12:00:00,31.11,31.16,30.99,31.08,95600.0,31.11,31.16,30.99,31.08,95600.0
2010-05-20 12:30:00,31.07,31.12,30.95,30.95,129400.0,31.07,31.12,30.95,30.95,129400.0
2010-05-20 13:00:00,30.93,31.04,30.91,31.0,109600.0,30.93,31.04,30.91,31.0,109600.0
2010-05-20 13:30:00,31.0,31.08,30.89,30.92,141400.0,31.0,31.08,30.89,30.92,141400.0
2010-05-20 14:00:00,30.94,31.06,30.84,30.97,126800.0,30.94,31.06,30.84,30.97,126800.0
2010-05-20 14:30:00,30.96,31.04,30.91,30.92,224400.0,30.96,31.04,30.91,30.92,224400.0
2010-05-20 15:00:00,30.92,31.0,30.86,30.95,225000.0,30.92,31.0,30.86,30.95,225000.0
2010-05-20 15:30:00,30.93,30.98,30.62,30.62,504000.0,30.93,30.98,30.62,30.62,504000.0
2010-05-21 09:30:00,29.58,30.51,29.58,30.32,702800.0,29.58,30.51,29.58,30.32,702800.0
2010-05-21 10:00:00,30.32,30.43,30.18,30.27,222800.0,30.32,30.43,30.18,30.27,222800.0
2010-05-21 10:30:00,30.29,30.48,30.24,30.45,168800.0,30.29,30.48,30.24,30.45,168800.0
2010-05-21 11:00:00,30.45,30.55,30.43,30.48,154600.0,30.45,30.55,30.43,30.48,154600.0
2010-05-21 11:30:00,30.48,30.58,30.43,30.49,197800.0,30.48,30.58,30.43,30.49,197800.0
2010-05-21 12:00:00,30.49,30.52,30.38,30.5,120400.0,30.49,30.52,30.38,30.5,120400.0
2010-05-21 12:30:00,30.5,30.53,30.43,30.45,105000.0,30.5,30.53,30.43,30.45,105000.0
2010-05-21 13:00:00,30.43,30.45,30.32,30.36,117600.0,30.43,30.45,30.32,30.36,117600.0
2010-05-21 13:30:00,30.38,30.48,30.35,30.47,67200.0,30.38,30.48,30.35,30.47,67200.0
2010-05-21 14:00:00,30.47,30.53,30.45,30.52,470400.0,30.47,30.53,30.45,30.52,470400.0
2010-05-21 14:30:00,30.52,30.58,30.48,30.57,234000.0,30.52,30.58,30.48,30.57,234000.0
2010-05-21 15:00:00,30.57,30.6,30.47,30.52,232000.0,30.57,30.6,30.47,30.52,232000.0
2010-05-21 15:30:00,30.53,30.66,30.49,30.65,432000.0,30.53,30.66,30.49,30.65,432000.0
2010-05-24 09:30:00,30.4,30.56,30.24,30.36,715200.0,30.4,30.56,30.24,30.36,715200.0
2010-05-24 10:00:00,30.4,30.5,30.31,30.49,256800.0,30.4,30.5,30.31,30.49,256800.0
2010-05-24 10:30:00,30.5,30.51,30.42,30.43,608200.0,30.5,30.51,30.42,30.43,608200.0
2010-05-24 11:00:00,30.42,30.5,30.4,30.5,207400.0,30.42,30.5,30.4,30.5,207400.0
2010-05-24 11:30:00,30.5,30.52,30.45,30.5,240000.0,30.5,30.52,30.45,30.5,240000.0
2010-05-24 12:00:00,30.5,30.5,30.4,30.41,229600.0,30.5,30.5,30.4,30.41,229600.0
2010-05-24 12:30:00,30.41,30.46,30.34,30.37,163800.0,30.41,30.46,30.34,30.37,163800.0
2010-05-24 13:00:00,30.37,30.44,30.35,30.42,126800.0,30.37,30.44,30.35,30.42,126800.0
2010-05-24 13:30:00,30.43,30.43,30.29,30.3,391000.0,30.43,30.43,30.29,30.3,391000.0
2010-05-24 14:00:00,30.3,30.4,30.29,30.39,183200.0,30.3,30.4,30.29,30.39,183200.0
2010-05-24 14:30:00,30.4,30.41,30.29,30.3,202400.0,30.4,30.41,30.29,30.3,202400.0
2010-05-24 15:00:00,30.29,30.36,30.29,30.34,237000.0,30.29,30.36,30.29,30.34,237000.0
2010-05-24 15:30:00,30.34,30.41,30.18,30.22,549000.0,30.34,30.41,30.18,30.22,549000.0
2010-05-25 09:30:00,29.69,29.78,29.48,29.68,243400.0,29.69,29.78,29.48,29.68,243400.0
2010-05-25 10:00:00,29.68,29.91,29.66,29.88,216000.0,29.68,29.91,29.66,29.88,216000.0
2010-05-25 10:30:00,29.88,29.92,29.83,29.91,299200.0,29.88,29.92,29.83,29.91,299200.0
2010-05-25 11:00:00,29.92,29.98,29.86,29.95,158000.0,29.92,29.98,29.86,29.95,158000.0
2010-05-25 11:30:00,29.94,30.05,29.88,30.02,159800.0,29.94,30.05,29.88,30.02,159800.0
2010-05-25 12:00:00,30.03,30.06,29.99,30.0,229200.0,30.03,30.06,29.99,30.0,229200.0
2010-05-25 12:30:00,30.0,30.11,29.99,30.06,156600.0,30.0,30.11,29.99,30.06,156600.0
2010-05-25 13:00:00,30.06,30.09,29.98,30.08,185800.0,30.06,30.09,29.98,30.08,185800.0
2010-05-25 13:30:00,30.08,30.08,30.02,30.05,208400.0,30.08,30.08,30.02,30.05,208400.0
2010-05-25 14:00:00,30.05,30.14,30.0,30.1,181000.0,30.05,30.14,30.0,30.1,181000.0
2010-05-25 14:30:00,30.1,30.27,30.08,30.18,323000.0,30.1,30.27,30.08,30.18,323000.0
2010-05-25 15:00:00,30.18,30.35,30.16,30.34,281600.0,30.18,30.35,30.16,30.34,281600.0
2010-05-25 15:30:00,30.34,30.45,30.3,30.44,747800.0,30.34,30.45,30.3,30.44,747800.0
2010-05-26 09:30:00,30.65,30.65,30.38,30.5,220800.0,30.65,30.65,30.38,30.5,220800.0
2010-05-26 10:00:00,30.5,30.59,30.49,30.59,198200.0,30.5,30.59,30.49,30.59,198200.0
2010-05-26 10:30:00,30.59,30.61,30.5,30.5,149400.0,30.59,30.61,30.5,30.5,149400.0
2010-05-26 11:00:00,30.51,30.58,30.49,30.49,114800.0,30.51,30.58,30.49,30.49,114800.0
2010-05-26 11:30:00,30.5,30.58,30.48,30.56,102000.0,30.5,30.58,30.48,30.56,102000.0
2010-05-26 12:00:00,30.58,30.67,30.56,30.65,97800.0,30.58,30.67,30.56,30.65,97800.0
2010-05-26 12:30:00,30.65,30.72,30.59,30.71,73600.0,30.65,30.72,30.59,30.71,73600.0
2010-05-26 13:00:00,30.73,30.74,30.68,30.73,80200.0,30.73,30.74,30.68,30.73,80200.0
2010-05-26 13:30:00,30.73,30.76,30.68,30.69,75000.0,30.73,30.76,30.68,30.69,75000.0
2010-05-26 14:00:00,30.69,30.73,30.61,30.64,93200.0,30.69,30.73,30.61,30.64,93200.0
2010-05-26 14:30:00,30.63,30.66,30.52,30.56,101400.0,30.63,30.66,30.52,30.56,101400.0
2010-05-26 15:00:00,30.57,30.63,30.29,30.34,160000.0,30.57,30.63,30.29,30.34,160000.0
2010-05-26 15:30:00,30.34,30.45,30.27,30.29,295600.0,30.34,30.45,30.27,30.29,295600.0
2010-05-27 09:30:00,30.7,31.21,30.7,31.18,276800.0,30.7,31.21,30.7,31.18,276800.0
2010-05-27 10:00:00,31.18,31.36,31.1,31.35,277200.0,31.18,31.36,31.1,31.35,277200.0
2010-05-27 10:30:00,31.36,31.44,31.25,31.3,324600.0,31.36,31.44,31.25,31.3,324600.0
2010-05-27 11:00:00,31.3,31.34,31.18,31.24,185800.0,31.3,31.34,31.18,31.24,185800.0
2010-05-27 11:30:00,31.24,31.24,31.05,31.09,142400.0,31.24,31.24,31.05,31.09,142400.0
2010-05-27 12:00:00,31.09,31.18,31.05,31.18,249600.0,31.09,31.18,31.05,31.18,249600.0
2010-05-27 12:30:00,31.18,31.39,31.15,31.38,283800.0,31.18,31.39,31.15,31.38,283800.0
2010-05-27 13:00:00,31.38,31.52,31.38,31.45,283400.0,31.38,31.52,31.38,31.45,283400.0
2010-05-27 13:30:00,31.45,31.56,31.43,31.5,209600.0,31.45,31.56,31.43,31.5,209600.0
2010-05-27 14:00:00,31.5,31.61,31.5,31.54,96800.0,31.5,31.61,31.5,31.54,96800.0
2010-05-27 14:30:00,31.53,31.55,31.47,31.49,100600.0,31.53,31.55,31.47,31.49,100600.0
2010-05-27 15:00:00,31.49,31.53,31.46,31.48,161400.0,31.49,31.53,31.46,31.48,161400.0
2010-05-27 15:30:00,31.47,31.6,31.45,31.59,382400.0,31.47,31.6,31.45,31.59,382400.0
2010-05-28 09:30:00,31.52,31.66,31.45,31.57,112600.0,31.52,31.66,31.45,31.57,112600.0
2010-05-28 10:00:00,31.58,31.76,31.53,31.7,189600.0,31.58,31.76,31.53,31.7,189600.0
2010-05-28 10:30:00,31.7,31.8,31.7,31.79,326600.0,31.7,31.8,31.7,31.79,326600.0
2010-05-28 11:00:00,31.78,31.78,31.67,31.7,370400.0,31.78,31.78,31.67,31.7,370400.0
2010-05-28 11:30:00,31.69,31.73,31.67,31.68,141800.0,31.69,31.73,31.67,31.68,141800.0
2010-05-28 12:00:00,31.68,31.77,31.68,31.76,111600.0,31.68,31.77,31.68,31.76,111600.0
2010-05-28 12:30:00,31.76,31.76,31.58,31.68,438200.0,31.76,31.76,31.58,31.68,438200.0
2010-05-28 13:00:00,31.68,31.7,31.66,31.68,136200.0,31.68,31.7,31.66,31.68,136200.0
2010-05-28 13:30:00,31.68,31.7,31.65,31.68,91800.0,31.68,31.7,31.65,31.68,91800.0
2010-05-28 14:00:00,31.66,31.7,31.64,31.7,190000.0,31.66,31.7,31.64,31.7,190000.0
2010-05-28 14:30:00,31.7,31.83,31.68,31.74,257600.0,31.7,31.83,31.68,31.74,257600.0
2010-05-28 15:00:00,31.74,31.83,31.7,31.82,154200.0,31.74,31.83,31.7,31.82,154200.0
2010-05-28 15:30:00,31.82,31.85,31.72,31.74,874200.0,31.82,31.85,31.72,31.74,874200.0
2010-06-01 09:30:00,31.4,31.69,31.34,31.67,441400.0,31.4,31.69,31.34,31.67,441400.0
2010-06-01 10:00:00,31.67,31.94,31.67,31.89,267200.0,31.67,31.94,31.67,31.89,267200.0
2010-06-01 10:30:00,31.9,32.07,31.89,31.98,797400.0,31.9,32.07,31.89,31.98,797400.0
2010-06-01 11:00:00,31.98,31.98,31.82,31.85,163400.0,31.98,31.98,31.82,31.85,163400.0
2010-06-01 11:30:00,31.85,31.93,31.7,31.71,99600.0,31.85,31.93,31.7,31.71,99600.0
2010-06-01 12:00:00,31.71,31.76,31.64,31.74,61200.0,31.71,31.76,31.64,31.74,61200.0
2010-06-01 12:30:00,31.74,31.75,31.57,31.57,62600.0,31.74,31.75,31.57,31.57,62600.0
2010-06-01 13:00:00,31.57,31.76,31.57,31.73,57600.0,31.57,31.76,31.57,31.73,57600.0
2010-06-01 13:30:00,31.74,31.75,31.64,31.64,65400.0,31.74,31.75,31.64,31.64,65400.0
2010-06-01 14:00:00,31.63,31.67,31.57,31.61,117800.0,31.63,31.67,31.57,31.61,117800.0
2010-06-01 14:30:00,31.63,31.73,31.61,31.71,74600.0,31.63,31.73,31.61,31.71,74600.0
2010-06-01 15:00:00,31.7,31.78,31.69,31.75,463000.0,31.7,31.78,31.69,31.75,463000.0
2010-06-01 15:30:00,31.75,31.78,31.48,31.51,747800.0,31.75,31.78,31.48,31.51,747800.0
2010-06-02 09:30:00,31.66,31.75,31.54,31.74,220200.0,31.66,31.75,31.54,31.74,220200.0
2010-06-02 10:00:00,31.74,31.97,31.66,31.91,153600.0,31.74,31.97,31.66,31.91,153600.0
2010-06-02 10:30:00,31.9,32.08,31.85,32.04,279600.0,31.9,32.08,31.85,32.04,279600.0
2010-06-02 11:00:00,32.04,32.21,32.02,32.15,516800.0,32.04,32.21,32.02,32.15,516800.0
2010-06-02 11:30:00,32.15,32.31,32.12,32.27,561000.0,32.15,32.31,32.12,32.27,561000.0
2010-06-02 12:00:00,32.27,32.3,32.26,32.27,134400.0,32.27,32.3,32.26,32.27,134400.0
2010-06-02 12:30:00,32.27,32.37,32.27,32.36,197800.0,32.27,32.37,32.27,32.36,197800.0
2010-06-02 13:00:00,32.36,32.41,32.35,32.38,356400.0,32.36,32.41,32.35,32.38,356400.0
2010-06-02 13:30:00,32.38,32.39,32.32,32.33,70800.0,32.38,32.39,32.32,32.33,70800.0
2010-06-02 14:00:00,32.34,32.34,32.27,32.3,227400.0,32.34,32.34,32.27,32.3,227400.0
2010-06-02 14:30:00,32.3,32.4,32.28,32.37,219200.0,32.3,32.4,32.28,32.37,219200.0
2010-06-02 15:00:00,32.37,32.38,32.32,32.35,298400.0,32.37,32.38,32.32,32.35,298400.0
2010-06-02 15:30:00,32.37,32.41,32.27,32.4,450800.0,32.37,32.41,32.27,32.4,450800.0
2010-06-03 09:30:00,32.48,32.83,32.48,32.74,514200.0,32.48,32.83,32.48,32.74,514200.0
2010-06-03 10:00:00,32.74,32.77,32.54,32.59,215000.0,32.74,32.77,32.54,32.59,215000.0
2010-06-03 10:30:00,32.58,32.63,32.52,32.59,120600.0,32.58,32.63,32.52,32.59,120600.0
2010-06-03 11:00:00,32.59,32.61,32.47,32.48,90200.0,32.59,32.61,32.47,32.48,90200.0
2010-06-03 11:30:00,32.49,32.55,32.43,32.55,319800.0,32.49,32.55,32.43,32.55,319800.0
2010-06-03 12:00:00,32.58,32.67,32.56,32.6,222600.0,32.58,32.67,32.56,32.6,222600.0
2010-06-03 12:30:00,32.6,32.7,32.59,32.64,187800.0,32.6,32.7,32.59,32.64,187800.0
2010-06-03 13:00:00,32.65,32.66,32.62,32.63,148600.0,32.65,32.66,32.62,32.63,148600.0
2010-06-03 13:30:00,32.63,32.65,32.6,32.64,309000.0,32.63,32.65,32.6,32.64,309000.0
2010-06-03 14:00:00,32.65,32.7,32.62,32.63,142200.0,32.65,32.7,32.62,32.63,142200.0
2010-06-03 14:30:00,32.63,32.7,32.63,32.64,254600.0,32.63,32.7,32.63,32.64,254600.0
2010-06-03 15:00:00,32.65,32.69,32.63,32.69,140400.0,32.65,32.69,32.63,32.69,140400.0
2010-06-03 15:30:00,32.68,32.75,32.66,32.69,649600.0,32.68,32.75,32.66,32.69,649600.0
2010-06-04 09:30:00,32.3,32.35,31.99,32.1,445200.0,32.3,32.35,31.99,32.1,445200.0
2010-06-04 10:00:00,32.1,32.29,32.02,32.2,177800.0,32.1,32.29,32.02,32.2,177800.0
2010-06-04 10:30:00,32.2,32.2,32.09,32.1,157600.0,32.2,32.2,32.09,32.1,157600.0
2010-06-04 11:00:00,32.1,32.13,31.91,31.91,191200.0,32.1,32.13,31.91,31.91,191200.0
2010-06-04 11:30:00,31.92,31.98,31.86,31.97,170800.0,31.92,31.98,31.86,31.97,170800.0
2010-06-04 12:00:00,31.97,31.99,31.85,31.97,115600.0,31.97,31.99,31.85,31.97,115600.0
2010-06-04 12:30:00,31.97,32.02,31.93,31.98,61000.0,31.97,32.02,31.93,31.98,61000.0
2010-06-04 13:00:00,31.99,32.0,31.9,31.96,81400.0,31.99,32.0,31.9,31.96,81400.0
2010-06-04 13:30:00,31.95,31.96,31.85,31.92,191600.0,31.95,31.96,31.85,31.92,191600.0
2010-06-04 14:00:00,31.92,31.96,31.78,31.81,115400.0,31.92,31.96,31.78,31.81,115400.0
2010-06-04 14:30:00,31.81,31.84,31.53,31.55,152800.0,31.81,31.84,31.53,31.55,152800.0
2010-06-04 15:00:00,31.54,31.68,31.54,31.55,160600.0,31.54,31.68,31.54,31.55,160600.0
2010-06-04 15:30:00,31.56,31.62,31.4,31.5,426000.0,31.56,31.62,31.4,31.5,426000.0
2010-06-07 09:30:00,31.55,31.68,31.36,31.42,130800.0,31.55,31.68,31.36,31.42,130800.0
2010-06-07 10:00:00,31.42,31.65,31.42,31.63,165000.0,31.42,31.65,31.42,31.63,165000.0
2010-06-07 10:30:00,31.64,31.65,31.44,31.46,133600.0,31.64,31.65,31.44,31.46,133600.0
2010-06-07 11:00:00,31.47,31.61,31.47,31.58,133200.0,31.47,31.61,31.47,31.58,133200.0
2010-06-07 11:30:00,31.59,31.68,31.57,31.67,103800.0,31.59,31.68,31.57,31.67,103800.0
2010-06-07 12:00:00,31.68,31.72,31.63,31.71,85200.0,31.68,31.72,31.63,31.71,85200.0
2010-06-07 12:30:00,31.71,31.71,31.61,31.68,169800.0,31.71,31.71,31.61,31.68,169800.0
2010-06-07 13:00:00,31.68,31.91,31.66,31.9,98000.0,31.68,31.91,31.66,31.9,98000.0
2010-06-07 13:30:00,31.89,31.89,31.67,31.69,129000.0,31.89,31.89,31.67,31.69,129000.0
2010-06-07 14:00:00,31.68,31.77,31.67,31.77,182400.0,31.68,31.77,31.67,31.77,182400.0
2010-06-07 14:30:00,31.78,31.79,31.57,31.57,192600.0,31.78,31.79,31.57,31.57,192600.0
2010-06-07 15:00:00,31.59,31.64,31.46,31.5,223800.0,31.59,31.64,31.46,31.5,223800.0
2010-06-07 15:30:00,31.48,31.52,31.3,31.33,463400.0,31.48,31.52,31.3,31.33,463400.0
2010-06-08 09:30:00,31.38,31.86,31.21,31.77,293200.0,31.38,31.86,31.21,31.77,293200.0
2010-06-08 10:00:00,31.79,31.92,31.7,31.76,167400.0,31.79,31.92,31.7,31.76,167400.0
2010-06-08 10:30:00,31.76,31.82,31.59,31.62,129400.0,31.76,31.82,31.59,31.62,129400.0
2010-06-08 11:00:00,31.63,31.66,31.46,31.62,202400.0,31.63,31.66,31.46,31.62,202400.0
2010-06-08 11:30:00,31.61,31.63,31.54,31.56,190800.0,31.61,31.63,31.54,31.56,190800.0
2010-06-08 12:00:00,31.55,31.56,31.32,31.33,135200.0,31.55,31.56,31.32,31.33,135200.0
2010-06-08 12:30:00,31.32,31.38,31.3,31.38,93000.0,31.32,31.38,31.3,31.38,93000.0
2010-06-08 13:00:00,31.38,31.4,31.21,31.22,159000.0,31.38,31.4,31.21,31.22,159000.0
2010-06-08 13:30:00,31.22,31.24,31.09,31.16,142600.0,31.22,31.24,31.09,31.16,142600.0
2010-06-08 14:00:00,31.17,31.28,31.07,31.27,101000.0,31.17,31.28,31.07,31.27,101000.0
2010-06-08 14:30:00,31.25,31.33,31.2,31.22,186400.0,31.25,31.33,31.2,31.22,186400.0
2010-06-08 15:00:00,31.22,31.25,31.14,31.24,253800.0,31.22,31.25,31.14,31.24,253800.0
2010-06-08 15:30:00,31.25,31.36,31.25,31.32,713800.0,31.25,31.36,31.25,31.32,713800.0
2010-06-09 09:30:00,31.5,31.64,31.38,31.49,386600.0,31.5,31.64,31.38,31.49,386600.0
2010-06-09 10:00:00,31.49,31.54,31.45,31.48,147400.0,31.49,31.54,31.45,31.48,147400.0
2010-06-09 10:30:00,31.48,31.5,31.4,31.43,168400.0,31.48,31.5,31.4,31.43,168400.0
2010-06-09 11:00:00,31.43,31.55,31.43,31.52,245000.0,31.43,31.55,31.43,31.52,245000.0
2010-06-09 11:30:00,31.52,31.56,31.49,31.54,101200.0,31.52,31.56,31.49,31.54,101200.0
2010-06-09 12:00:00,31.54,31.54,31.49,31.5,79800.0,31.54,31.54,31.49,31.5,79800.0
2010-06-09 12:30:00,31.5,31.53,31.48,31.49,84800.0,31.5,31.53,31.48,31.49,84800.0
2010-06-09 13:00:00,31.49,31.53,31.46,31.5,77400.0,31.49,31.53,31.46,31.5,77400.0
2010-06-09 13:30:00,31.5,31.53,31.43,31.46,83800.0,31.5,31.53,31.43,31.46,83800.0
2010-06-09 14:00:00,31.47,31.5,31.42,31.47,84000.0,31.47,31.5,31.42,31.47,84000.0
2010-06-09 14:30:00,31.47,31.52,31.32,31.32,102600.0,31.47,31.52,31.32,31.32,102600.0
2010-06-09 15:00:00,31.32,31.38,31.16,31.25,225600.0,31.32,31.38,31.16,31.25,225600.0
2010-06-09 15:30:00,31.25,31.25,31.07,31.15,435600.0,31.25,31.25,31.07,31.15,435600.0
2010-06-10 09:30:00,31.56,31.75,31.53,31.66,77000.0,31.56,31.75,31.53,31.66,77000.0
2010-06-10 10:00:00,31.68,31.68,31.56,31.61,99800.0,31.68,31.68,31.56,31.61,99800.0
2010-06-10 10:30:00,31.61,31.61,31.46,31.48,112600.0,31.61,31.61,31.46,31.48,112600.0
2010-06-10 11:00:00,31.46,31.63,31.46,31.56,105600.0,31.46,31.63,31.46,31.56,105600.0
2010-06-10 11:30:00,31.57,31.63,31.49,31.61,80000.0,31.57,31.63,31.49,31.61,80000.0
2010-06-10 12:00:00,31.61,31.64,31.52,31.59,39600.0,31.61,31.64,31.52,31.59,39600.0
2010-06-10 12:30:00,31.61,31.66,31.54,31.65,74800.0,31.61,31.66,31.54,31.65,74800.0
2010-06-10 13:00:00,31.65,31.74,31.63,31.73,130600.0,31.65,31.74,31.63,31.73,130600.0
2010-06-10 13:30:00,31.72,31.82,31.71,31.81,75000.0,31.72,31.82,31.71,31.81,75000.0
2010-06-10 14:00:00,31.8,31.84,31.75,31.8,44400.0,31.8,31.84,31.75,31.8,44400.0
2010-06-10 14:30:00,31.81,31.9,31.79,31.85,105600.0,31.81,31.9,31.79,31.85,105600.0
2010-06-10 15:00:00,31.84,31.9,31.78,31.86,127000.0,31.84,31.9,31.78,31.86,127000.0
2010-06-10 15:30:00,31.87,31.98,31.84,31.96,370000.0,31.87,31.98,31.84,31.96,370000.0
2010-06-11 09:30:00,31.85,32.25,31.75,32.21,185000.0,31.85,32.25,31.75,32.21,185000.0
2010-06-11 10:00:00,32.2,32.28,32.17,32.23,117600.0,32.2,32.28,32.17,32.23,117600.0
2010-06-11 10:30:00,32.23,32.24,32.17,32.19,65800.0,32.23,32.24,32.17,32.19,65800.0
2010-06-11 11:00:00,32.19,32.2,32.06,32.13,136800.0,32.19,32.2,32.06,32.13,136800.0
2010-06-11 11:30:00,32.12,32.18,32.08,32.13,102400.0,32.12,32.18,32.08,32.13,102400.0
2010-06-11 12:00:00,32.12,32.16,32.09,32.13,108800.0,32.12,32.16,32.09,32.13,108800.0
2010-06-11 12:30:00,32.13,32.16,32.13,32.14,122600.0,32.13,32.16,32.13,32.14,122600.0
2010-06-11 13:00:00,32.15,32.19,32.13,32.16,127800.0,32.15,32.19,32.13,32.16,127800.0
2010-06-11 13:30:00,32.17,32.24,32.16,32.22,81400.0,32.17,32.24,32.16,32.22,81400.0
2010-06-11 14:00:00,32.21,32.26,32.15,32.16,86800.0,32.21,32.26,32.15,32.16,86800.0
2010-06-11 14:30:00,32.17,32.2,32.15,32.15,50800.0,32.17,32.2,32.15,32.15,50800.0
2010-06-11 15:00:00,32.16,32.26,32.12,32.22,123800.0,32.16,32.26,32.12,32.22,123800.0
2010-06-11 15:30:00,32.22,32.35,32.21,32.34,368200.0,32.22,32.35,32.21,32.34,368200.0
2010-06-14 09:30:00,32.49,32.64,32.44,32.62,145600.0,32.49,32.64,32.44,32.62,145600.0
2010-06-14 10:00:00,32.62,32.66,32.6,32.63,135400.0,32.62,32.66,32.6,32.63,135400.0
2010-06-14 10:30:00,32.63,32.66,32.62,32.66,71000.0,32.63,32.66,32.62,32.66,71000.0
2010-06-14 11:00:00,32.65,32.7,32.63,32.68,64400.0,32.65,32.7,32.63,32.68,64400.0
2010-06-14 11:30:00,32.68,32.69,32.63,32.63,32800.0,32.68,32.69,32.63,32.63,32800.0
2010-06-14 12:00:00,32.62,32.7,32.62,32.7,71800.0,32.62,32.7,32.62,32.7,71800.0
2010-06-14 12:30:00,32.7,32.74,32.63,32.63,64400.0,32.7,32.74,32.63,32.63,64400.0
2010-06-14 13:00:00,32.63,32.73,32.61,32.72,84400.0,32.63,32.73,32.61,32.72,84400.0
2010-06-14 13:30:00,32.71,32.77,32.71,32.72,160200.0,32.71,32.77,32.71,32.72,160200.0
2010-06-14 14:00:00,32.72,32.73,32.63,32.66,340000.0,32.72,32.73,32.63,32.66,340000.0
2010-06-14 14:30:00,32.66,32.74,32.63,32.74,133400.0,32.66,32.74,32.63,32.74,133400.0
2010-06-14 15:00:00,32.75,32.75,32.62,32.65,98400.0,32.75,32.75,32.62,32.65,98400.0
2010-06-14 15:30:00,32.65,32.71,32.59,32.61,416000.0,32.65,32.71,32.59,32.61,416000.0
2010-06-15 09:30:00,32.67,32.87,32.67,32.77,69800.0,32.67,32.87,32.67,32.77,69800.0
2010-06-15 10:00:00,32.76,32.81,32.62,32.73,107000.0,32.76,32.81,32.62,32.73,107000.0
2010-06-15 10:30:00,32.75,32.77,32.67,32.76,61600.0,32.75,32.77,32.67,32.76,61600.0
2010-06-15 11:00:00,32.76,32.81,32.76,32.77,85200.0,32.76,32.81,32.76,32.77,85200.0
2010-06-15 11:30:00,32.77,32.83,32.71,32.72,184000.0,32.77,32.83,32.71,32.72,184000.0
2010-06-15 12:00:00,32.72,32.75,32.72,32.74,66600.0,32.72,32.75,32.72,32.74,66600.0
2010-06-15 12:30:00,32.74,32.75,32.73,32.74,167400.0,32.74,32.75,32.73,32.74,167400.0
2010-06-15 13:00:00,32.74,32.75,32.73,32.74,89800.0,32.74,32.75,32.73,32.74,89800.0
2010-06-15 13:30:00,32.73,32.75,32.72,32.73,57400.0,32.73,32.75,32.72,32.73,57400.0
2010-06-15 14:00:00,32.73,32.77,32.71,32.76,96000.0,32.73,32.77,32.71,32.76,96000.0
2010-06-15 14:30:00,32.76,32.77,32.73,32.74,147000.0,32.76,32.77,32.73,32.74,147000.0
2010-06-15 15:00:00,32.74,32.77,32.74,32.76,336200.0,32.74,32.77,32.74,32.76,336200.0
2010-06-15 15:30:00,32.75,32.8,32.74,32.79,466200.0,32.75,32.8,32.74,32.79,466200.0
2010-06-16 09:30:00,32.55,32.6,32.42,32.58,162200.0,32.55,32.6,32.42,32.58,162200.0
2010-06-16 10:00:00,32.58,32.68,32.58,32.64,128000.0,32.58,32.68,32.58,32.64,128000.0
2010-06-16 10:30:00,32.64,32.77,32.63,32.77,233400.0,32.64,32.77,32.63,32.77,233400.0
2010-06-16 11:00:00,32.76,32.84,32.73,32.73,240600.0,32.76,32.84,32.73,32.73,240600.0
2010-06-16 11:30:00,32.74,32.75,32.66,32.73,43200.0,32.74,32.75,32.66,32.73,43200.0
2010-06-16 12:00:00,32.74,32.78,32.73,32.74,159600.0,32.74,32.78,32.73,32.74,159600.0
2010-06-16 12:30:00,32.74,32.75,32.63,32.63,101000.0,32.74,32.75,32.63,32.63,101000.0
2010-06-16 13:00:00,32.63,32.75,32.6,32.74,57000.0,32.63,32.75,32.6,32.74,57000.0
2010-06-16 13:30:00,32.74,32.78,32.73,32.78,64200.0,32.74,32.78,32.73,32.78,64200.0
2010-06-16 14:00:00,32.78,32.85,32.77,32.84,229600.0,32.78,32.85,32.77,32.84,229600.0
2010-06-16 14:30:00,32.85,32.92,32.8,32.84,242800.0,32.85,32.92,32.8,32.84,242800.0
2010-06-16 15:00:00,32.84,32.91,32.78,32.84,323000.0,32.84,32.91,32.78,32.84,323000.0
2010-06-16 15:30:00,32.84,32.91,32.83,32.88,311200.0,32.84,32.91,32.83,32.88,311200.0
2010-06-17 09:30:00,32.94,32.98,32.88,32.93,76000.0,32.94,32.98,32.88,32.93,76000.0
2010-06-17 10:00:00,32.92,32.92,32.8,32.88,145800.0,32.92,32.92,32.8,32.88,145800.0
2010-06-17 10:30:00,32.9,32.96,32.83,32.95,114800.0,32.9,32.96,32.83,32.95,114800.0
2010-06-17 11:00:00,32.93,32.99,32.88,32.98,67200.0,32.93,32.99,32.88,32.98,67200.0
2010-06-17 11:30:00,32.98,33.08,32.96,33.06,81200.0,32.98,33.08,32.96,33.06,81200.0
2010-06-17 12:00:00,33.05,33.08,33.02,33.02,56000.0,33.05,33.08,33.02,33.02,56000.0
2010-06-17 12:30:00,33.02,33.08,33.01,33.08,53400.0,33.02,33.08,33.01,33.08,53400.0
2010-06-17 13:00:00,33.08,33.1,33.04,33.08,40000.0,33.08,33.1,33.04,33.08,40000.0
2010-06-17 13:30:00,33.08,33.13,33.05,33.11,88000.0,33.08,33.13,33.05,33.11,88000.0
2010-06-17 14:00:00,33.11,33.18,33.1,33.11,83800.0,33.11,33.18,33.1,33.11,83800.0
2010-06-17 14:30:00,33.11,33.16,33.09,33.14,91400.0,33.11,33.16,33.09,33.14,91400.0
2010-06-17 15:00:00,33.13,33.15,33.05,33.05,158000.0,33.13,33.15,33.05,33.05,158000.0
2010-06-17 15:30:00,33.06,33.31,33.06,33.27,527600.0,33.06,33.31,33.06,33.27,527600.0
2010-06-18 09:30:00,33.25,33.47,33.25,33.34,553400.0,33.25,33.47,33.25,33.34,553400.0
2010-06-18 10:00:00,33.34,33.44,33.31,33.4,170000.0,33.34,33.44,33.31,33.4,170000.0
2010-06-18 10:30:00,33.38,33.5,33.38,33.46,387200.0,33.38,33.5,33.38,33.46,387200.0
2010-06-18 11:00:00,33.45,33.51,33.45,33.49,214800.0,33.45,33.51,33.45,33.49,214800.0
2010-06-18 11:30:00,33.49,33.52,33.44,33.45,146000.0,33.49,33.52,33.44,33.45,146000.0
2010-06-18 12:00:00,33.45,33.48,33.4,33.42,82800.0,33.45,33.48,33.4,33.42,82800.0
2010-06-18 12:30:00,33.41,33.47,33.4,33.45,112600.0,33.41,33.47,33.4,33.45,112600.0
2010-06-18 13:00:00,33.45,33.48,33.43,33.43,92000.0,33.45,33.48,33.43,33.43,92000.0
2010-06-18 13:30:00,33.43,33.44,33.35,33.35,80200.0,33.43,33.44,33.35,33.35,80200.0
2010-06-18 14:00:00,33.36,33.46,33.35,33.44,152800.0,33.36,33.46,33.35,33.44,152800.0
2010-06-18 14:30:00,33.44,33.44,33.38,33.38,67000.0,33.44,33.44,33.38,33.38,67000.0
2010-06-18 15:00:00,33.38,33.38,33.26,33.3,95400.0,33.38,33.38,33.26,33.3,95400.0
2010-06-18 15:30:00,33.3,33.33,33.27,33.3,249200.0,33.3,33.33,33.27,33.3,249200.0
2010-06-21 09:30:00,33.39,33.48,32.74,32.88,306000.0,33.39,33.48,32.74,32.88,306000.0
2010-06-21 10:00:00,32.88,32.93,32.73,32.81,232000.0,32.88,32.93,32.73,32.81,232000.0
2010-06-21 10:30:00,32.82,32.97,32.81,32.85,140600.0,32.82,32.97,32.81,32.85,140600.0
2010-06-21 11:00:00,32.85,32.91,32.81,32.83,85600.0,32.85,32.91,32.81,32.83,85600.0
2010-06-21 11:30:00,32.83,32.85,32.69,32.71,75200.0,32.83,32.85,32.69,32.71,75200.0
2010-06-21 12:00:00,32.71,32.73,32.62,32.63,90800.0,32.71,32.73,32.62,32.63,90800.0
2010-06-21 12:30:00,32.62,32.63,32.49,32.49,165800.0,32.62,32.63,32.49,32.49,165800.0
2010-06-21 13:00:00,32.49,32.51,32.45,32.48,90200.0,32.49,32.51,32.45,32.48,90200.0
2010-06-21 13:30:00,32.49,32.5,32.43,32.48,67400.0,32.49,32.5,32.43,32.48,67400.0
2010-06-21 14:00:00,32.48,32.54,32.46,32.48,121200.0,32.48,32.54,32.46,32.48,121200.0
2010-06-21 14:30:00,32.49,32.49,32.44,32.49,89000.0,32.49,32.49,32.44,32.49,89000.0
2010-06-21 15:00:00,32.49,32.5,32.32,32.35,122600.0,32.49,32.5,32.32,32.35,122600.0
2010-06-21 15:30:00,32.36,32.46,32.31,32.44,410800.0,32.36,32.46,32.31,32.44,410800.0
2010-06-22 09:30:00,32.46,32.52,32.43,32.47,109000.0,32.46,32.52,32.43,32.47,109000.0
2010-06-22 10:00:00,32.47,32.49,32.38,32.44,79000.0,32.47,32.49,32.38,32.44,79000.0
2010-06-22 10:30:00,32.45,32.48,32.39,32.43,90600.0,32.45,32.48,32.39,32.43,90600.0
2010-06-22 11:00:00,32.43,32.44,32.37,32.41,53800.0,32.43,32.44,32.37,32.41,53800.0
2010-06-22 11:30:00,32.41,32.45,32.41,32.42,75800.0,32.41,32.45,32.41,32.42,75800.0
2010-06-22 12:00:00,32.42,32.42,32.35,32.36,48600.0,32.42,32.42,32.35,32.36,48600.0
2010-06-22 12:30:00,32.36,32.37,32.31,32.33,85000.0,32.36,32.37,32.31,32.33,85000.0
2010-06-22 13:00:00,32.33,32.33,32.27,32.27,42600.0,32.33,32.33,32.27,32.27,42600.0
2010-06-22 13:30:00,32.27,32.29,32.24,32.27,49000.0,32.27,32.29,32.24,32.27,49000.0
2010-06-22 14:00:00,32.27,32.27,32.2,32.22,44400.0,32.27,32.27,32.2,32.22,44400.0
2010-06-22 14:30:00,32.21,32.22,31.94,31.98,127600.0,32.21,32.22,31.94,31.98,127600.0
2010-06-22 15:00:00,31.98,32.02,31.91,31.91,81400.0,31.98,32.02,31.91,31.91,81400.0
2010-06-22 15:30:00,31.91,31.91,31.73,31.8,345200.0,31.91,31.91,31.73,31.8,345200.0
2010-06-23 09:30:00,31.65,31.77,31.45,31.54,137600.0,31.65,31.77,31.45,31.54,137600.0
2010-06-23 10:00:00,31.54,31.54,31.28,31.28,198000.0,31.54,31.54,31.28,31.28,198000.0
2010-06-23 10:30:00,31.27,31.46,31.25,31.34,175200.0,31.27,31.46,31.25,31.34,175200.0
2010-06-23 11:00:00,31.34,31.4,31.3,31.4,113000.0,31.34,31.4,31.3,31.4,113000.0
2010-06-23 11:30:00,31.4,31.47,31.38,31.46,109800.0,31.4,31.47,31.38,31.46,109800.0
2010-06-23 12:00:00,31.47,31.5,31.45,31.5,51400.0,31.47,31.5,31.45,31.5,51400.0
2010-06-23 12:30:00,31.5,31.55,31.49,31.5,37200.0,31.5,31.55,31.49,31.5,37200.0
2010-06-23 13:00:00,31.51,31.55,31.49,31.54,98800.0,31.51,31.55,31.49,31.54,98800.0
2010-06-23 13:30:00,31.54,31.6,31.54,31.59,71600.0,31.54,31.6,31.54,31.59,71600.0
2010-06-23 14:00:00,31.58,31.63,31.54,31.61,67800.0,31.58,31.63,31.54,31.61,67800.0
2010-06-23 14:30:00,31.63,31.74,31.56,31.58,72000.0,31.63,31.74,31.56,31.58,72000.0
2010-06-23 15:00:00,31.58,31.65,31.5,31.61,148600.0,31.58,31.65,31.5,31.61,148600.0
2010-06-23 15:30:00,31.61,31.65,31.55,31.62,223600.0,31.61,31.65,31.55,31.62,223600.0
2010-06-24 09:30:00,31.48,31.58,31.4,31.4,49400.0,31.48,31.58,31.4,31.4,49400.0
2010-06-24 10:00:00,31.41,31.65,31.41,31.59,43800.0,31.41,31.65,31.41,31.59,43800.0
2010-06-24 10:30:00,31.59,31.65,31.4,31.43,60600.0,31.59,31.65,31.4,31.43,60600.0
2010-06-24 11:00:00,31.42,31.45,31.36,31.43,22200.0,31.42,31.45,31.36,31.43,22200.0
2010-06-24 11:30:00,31.42,31.43,31.36,31.36,54600.0,31.42,31.43,31.36,31.36,54600.0
2010-06-24 12:00:00,31.36,31.46,31.36,31.42,33400.0,31.36,31.46,31.36,31.42,33400.0
2010-06-24 12:30:00,31.42,31.46,31.37,31.46,29400.0,31.42,31.46,31.37,31.46,29400.0
2010-06-24 13:00:00,31.46,31.54,31.43,31.5,42000.0,31.46,31.54,31.43,31.5,42000.0
2010-06-24 13:30:00,31.49,31.54,31.49,31.53,32200.0,31.49,31.54,31.49,31.53,32200.0
2010-06-24 14:00:00,31.53,31.55,31.49,31.52,30800.0,31.53,31.55,31.49,31.52,30800.0
2010-06-24 14:30:00,31.51,31.55,31.45,31.52,281200.0,31.51,31.55,31.45,31.52,281200.0
2010-06-24 15:00:00,31.52,31.55,31.43,31.48,284600.0,31.52,31.55,31.43,31.48,284600.0
2010-06-24 15:30:00,31.48,31.5,31.31,31.4,259200.0,31.48,31.5,31.31,31.4,259200.0
2010-06-25 09:30:00,31.42,31.44,31.2,31.24,229400.0,31.42,31.44,31.2,31.24,229400.0
2010-06-25 10:00:00,31.25,31.31,31.22,31.26,90400.0,31.25,31.31,31.22,31.26,90400.0
2010-06-25 10:30:00,31.25,31.33,31.2,31.25,62600.0,31.25,31.33,31.2,31.25,62600.0
2010-06-25 11:00:00,31.26,31.46,31.25,31.46,143400.0,31.26,31.46,31.25,31.46,143400.0
2010-06-25 11:30:00,31.46,31.48,31.36,31.4,92200.0,31.46,31.48,31.36,31.4,92200.0
2010-06-25 12:00:00,31.39,31.66,31.37,31.65,203600.0,31.39,31.66,31.37,31.65,203600.0
2010-06-25 12:30:00,31.65,31.72,31.64,31.67,72200.0,31.65,31.72,31.64,31.67,72200.0
2010-06-25 13:00:00,31.67,31.8,31.66,31.8,70400.0,31.67,31.8,31.66,31.8,70400.0
2010-06-25 13:30:00,31.8,31.87,31.78,31.82,107000.0,31.8,31.87,31.78,31.82,107000.0
2010-06-25 14:00:00,31.82,31.82,31.72,31.74,75400.0,31.82,31.82,31.72,31.74,75400.0
2010-06-25 14:30:00,31.74,31.83,31.68,31.81,114400.0,31.74,31.83,31.68,31.81,114400.0
2010-06-25 15:00:00,31.81,31.84,31.76,31.82,196200.0,31.81,31.84,31.76,31.82,196200.0
2010-06-25 15:30:00,31.82,31.86,31.56,31.67,510200.0,31.82,31.86,31.56,31.67,510200.0
2010-06-28 09:30:00,31.8,31.82,31.39,31.43,69000.0,31.8,31.82,31.39,31.43,69000.0
2010-06-28 10:00:00,31.44,31.65,31.44,31.63,37800.0,31.44,31.65,31.44,31.63,37800.0
2010-06-28 10:30:00,31.64,31.7,31.61,31.7,34400.0,31.64,31.7,31.61,31.7,34400.0
2010-06-28 11:00:00,31.69,31.88,31.68,31.88,68800.0,31.69,31.88,31.68,31.88,68800.0
2010-06-28 11:30:00,31.89,31.95,31.82,31.82,56400.0,31.89,31.95,31.82,31.82,56400.0
2010-06-28 12:00:00,31.83,31.85,31.8,31.83,35000.0,31.83,31.85,31.8,31.83,35000.0
2010-06-28 12:30:00,31.83,31.88,31.78,31.88,41000.0,31.83,31.88,31.78,31.88,41000.0
2010-06-28 13:00:00,31.87,31.9,31.85,31.87,80800.0,31.87,31.9,31.85,31.87,80800.0
2010-06-28 13:30:00,31.86,31.9,31.84,31.87,161200.0,31.86,31.9,31.84,31.87,161200.0
2010-06-28 14:00:00,31.88,31.96,31.87,31.93,94000.0,31.88,31.96,31.87,31.93,94000.0
2010-06-28 14:30:00,31.93,32.01,31.92,31.97,96800.0,31.93,32.01,31.92,31.97,96800.0
2010-06-28 15:00:00,31.98,32.01,31.93,31.95,93600.0,31.98,32.01,31.93,31.95,93600.0
2010-06-28 15:30:00,31.95,32.01,31.86,31.87,266200.0,31.95,32.01,31.86,31.87,266200.0
2010-06-29 09:30:00,31.59,31.63,31.39,31.53,185000.0,31.59,31.63,31.39,31.53,185000.0
2010-06-29 10:00:00,31.51,31.55,31.42,31.43,268200.0,31.51,31.55,31.42,31.43,268200.0
2010-06-29 10:30:00,31.43,31.55,31.43,31.53,84000.0,31.43,31.55,31.43,31.53,84000.0
2010-06-29 11:00:00,31.54,31.66,31.5,31.61,143200.0,31.54,31.66,31.5,31.61,143200.0
2010-06-29 11:30:00,31.61,31.63,31.53,31.57,63600.0,31.61,31.63,31.53,31.57,63600.0
2010-06-29 12:00:00,31.58,31.63,31.51,31.6,52200.0,31.58,31.63,31.51,31.6,52200.0
2010-06-29 12:30:00,31.58,31.66,31.57,31.61,54600.0,31.58,31.66,31.57,31.61,54600.0
2010-06-29 13:00:00,31.61,31.65,31.59,31.64,106200.0,31.61,31.65,31.59,31.64,106200.0
2010-06-29 13:30:00,31.64,31.65,31.56,31.62,90000.0,31.64,31.65,31.56,31.62,90000.0
2010-06-29 14:00:00,31.61,31.73,31.6,31.64,64200.0,31.61,31.73,31.6,31.64,64200.0
2010-06-29 14:30:00,31.63,31.63,31.5,31.52,89600.0,31.63,31.63,31.5,31.52,89600.0
2010-06-29 15:00:00,31.52,31.55,31.35,31.39,111400.0,31.52,31.55,31.35,31.39,111400.0
2010-06-29 15:30:00,31.38,31.48,31.25,31.37,317200.0,31.38,31.48,31.25,31.37,317200.0
2010-06-30 09:30:00,31.36,31.41,31.17,31.4,151800.0,31.36,31.41,31.17,31.4,151800.0
2010-06-30 10:00:00,31.39,31.4,31.29,31.3,142000.0,31.39,31.4,31.29,31.3,142000.0
2010-06-30 10:30:00,31.3,31.54,31.3,31.52,215000.0,31.3,31.54,31.3,31.52,215000.0
2010-06-30 11:00:00,31.52,31.56,31.47,31.55,86600.0,31.52,31.56,31.47,31.55,86600.0
2010-06-30 11:30:00,31.55,31.72,31.55,31.67,118800.0,31.55,31.72,31.55,31.67,118800.0
2010-06-30 12:00:00,31.67,31.69,31.54,31.59,79400.0,31.67,31.69,31.54,31.59,79400.0
2010-06-30 12:30:00,31.58,31.58,31.46,31.5,106000.0,31.58,31.58,31.46,31.5,106000.0
2010-06-30 13:00:00,31.5,31.55,31.49,31.54,45600.0,31.5,31.55,31.49,31.54,45600.0
2010-06-30 13:30:00,31.54,31.61,31.5,31.57,54600.0,31.54,31.61,31.5,31.57,54600.0
2010-06-30 14:00:00,31.57,31.6,31.49,31.5,142600.0,31.57,31.6,31.49,31.5,142600.0
2010-06-30 14:30:00,31.5,31.55,31.49,31.5,73200.0,31.5,31.55,31.49,31.5,73200.0
2010-06-30 15:00:00,31.5,31.53,31.48,31.5,146800.0,31.5,31.53,31.48,31.5,146800.0
2010-06-30 15:30:00,31.5,31.5,31.21,31.23,363400.0,31.5,31.5,31.21,31.23,363400.0
2010-07-01 09:30:00,31.27,31.28,30.75,30.86,147400.0,31.27,31.28,30.75,30.86,147400.0
2010-07-01 10:00:00,30.84,30.84,30.59,30.67,159800.0,30.84,30.84,30.59,30.67,159800.0
2010-07-01 10:30:00,30.67,30.68,30.43,30.44,148400.0,30.67,30.68,30.43,30.44,148400.0
2010-07-01 11:00:00,30.43,30.48,30.35,30.47,130200.0,30.43,30.48,30.35,30.47,130200.0
2010-07-01 11:30:00,30.47,30.5,30.37,30.38,118800.0,30.47,30.5,30.37,30.38,118800.0
2010-07-01 12:00:00,30.39,30.44,30.34,30.39,110400.0,30.39,30.44,30.34,30.39,110400.0
2010-07-01 12:30:00,30.39,30.66,30.39,30.59,84600.0,30.39,30.66,30.39,30.59,84600.0
2010-07-01 13:00:00,30.59,30.68,30.59,30.61,55600.0,30.59,30.68,30.59,30.61,55600.0
2010-07-01 13:30:00,30.61,30.74,30.61,30.73,81600.0,30.61,30.74,30.61,30.73,81600.0
2010-07-01 14:00:00,30.74,30.78,30.7,30.7,82000.0,30.74,30.78,30.7,30.7,82000.0
2010-07-01 14:30:00,30.71,30.75,30.61,30.69,148200.0,30.71,30.75,30.61,30.69,148200.0
2010-07-01 15:00:00,30.71,30.79,30.68,30.78,111600.0,30.71,30.79,30.68,30.78,111600.0
2010-07-01 15:30:00,30.78,30.91,30.76,30.9,495800.0,30.78,30.91,30.76,30.9,495800.0
2010-07-02 09:30:00,30.89,30.9,30.68,30.82,103600.0,30.89,30.9,30.68,30.82,103600.0
2010-07-02 10:00:00,30.82,30.86,30.72,30.79,91800.0,30.82,30.86,30.72,30.79,91800.0
2010-07-02 10:30:00,30.78,30.89,30.75,30.75,83000.0,30.78,30.89,30.75,30.75,83000.0
2010-07-02 11:00:00,30.75,30.77,30.62,30.63,79200.0,30.75,30.77,30.62,30.63,79200.0
2010-07-02 11:30:00,30.61,30.61,30.45,30.49,79000.0,30.61,30.61,30.45,30.49,79000.0
2010-07-02 12:00:00,30.49,30.53,30.47,30.48,64200.0,30.49,30.53,30.47,30.48,64200.0
2010-07-02 12:30:00,30.48,30.49,30.37,30.39,244200.0,30.48,30.49,30.37,30.39,244200.0
2010-07-02 13:00:00,30.39,30.42,30.35,30.35,144000.0,30.39,30.42,30.35,30.35,144000.0
2010-07-02 13:30:00,30.35,30.46,30.35,30.46,52000.0,30.35,30.46,30.35,30.46,52000.0
2010-07-02 14:00:00,30.46,30.47,30.4,30.45,65600.0,30.46,30.47,30.4,30.45,65600.0
2010-07-02 14:30:00,30.45,30.46,30.4,30.44,83000.0,30.45,30.46,30.4,30.44,83000.0
2010-07-02 15:00:00,30.44,30.63,30.43,30.61,127600.0,30.44,30.63,30.43,30.61,127600.0
2010-07-02 15:30:00,30.61,30.75,30.54,30.54,251600.0,30.61,30.75,30.54,30.54,251600.0
2010-07-06 09:30:00,30.9,30.9,30.43,30.49,678600.0,30.9,30.9,30.43,30.49,678600.0
2010-07-06 10:00:00,30.49,30.53,30.37,30.5,307600.0,30.49,30.53,30.37,30.5,307600.0
2010-07-06 10:30:00,30.5,30.52,30.43,30.45,305400.0,30.5,30.52,30.43,30.45,305400.0
2010-07-06 11:00:00,30.44,30.46,30.35,30.37,221000.0,30.44,30.46,30.35,30.37,221000.0
2010-07-06 11:30:00,30.38,30.44,30.34,30.38,197400.0,30.38,30.44,30.34,30.38,197400.0
2010-07-06 12:00:00,30.39,30.43,30.31,30.34,901000.0,30.39,30.43,30.31,30.34,901000.0
2010-07-06 12:30:00,30.34,30.4,30.14,30.17,504200.0,30.34,30.4,30.14,30.17,504200.0
2010-07-06 13:00:00,30.18,30.25,30.11,30.2,167400.0,30.18,30.25,30.11,30.2,167400.0
2010-07-06 13:30:00,30.2,30.22,30.09,30.11,174000.0,30.2,30.22,30.09,30.11,174000.0
2010-07-06 14:00:00,30.1,30.17,30.04,30.15,241600.0,30.1,30.17,30.04,30.15,241600.0
2010-07-06 14:30:00,30.15,30.21,30.02,30.03,352600.0,30.15,30.21,30.02,30.03,352600.0
2010-07-06 15:00:00,30.03,30.04,29.85,29.93,1266400.0,30.03,30.04,29.85,29.93,1266400.0
2010-07-06 15:30:00,29.93,30.2,29.93,30.18,692200.0,29.93,30.2,29.93,30.18,692200.0
2010-07-07 09:30:00,30.22,30.25,29.98,30.07,211200.0,30.22,30.25,29.98,30.07,211200.0
2010-07-07 10:00:00,30.08,30.2,30.08,30.12,174800.0,30.08,30.2,30.08,30.12,174800.0
2010-07-07 10:30:00,30.14,30.24,30.12,30.22,125000.0,30.14,30.24,30.12,30.22,125000.0
2010-07-07 11:00:00,30.22,30.22,30.09,30.2,357400.0,30.22,30.22,30.09,30.2,357400.0
2010-07-07 11:30:00,30.2,30.28,30.16,30.21,185200.0,30.2,30.28,30.16,30.21,185200.0
2010-07-07 12:00:00,30.21,30.26,30.18,30.25,133400.0,30.21,30.26,30.18,30.25,133400.0
2010-07-07 12:30:00,30.25,30.3,30.24,30.27,112800.0,30.25,30.3,30.24,30.27,112800.0
2010-07-07 13:00:00,30.26,30.37,30.26,30.34,242400.0,30.26,30.37,30.26,30.34,242400.0
2010-07-07 13:30:00,30.34,30.39,30.33,30.34,133000.0,30.34,30.39,30.33,30.34,133000.0
2010-07-07 14:00:00,30.35,30.37,30.33,30.35,133400.0,30.35,30.37,30.33,30.35,133400.0
2010-07-07 14:30:00,30.35,30.36,30.32,30.36,175600.0,30.35,30.36,30.32,30.36,175600.0
2010-07-07 15:00:00,30.35,30.38,30.3,30.34,245600.0,30.35,30.38,30.3,30.34,245600.0
2010-07-07 15:30:00,30.35,30.38,30.32,30.36,761400.0,30.35,30.38,30.32,30.36,761400.0
2010-07-08 09:30:00,30.5,30.7,30.33,30.33,424800.0,30.5,30.7,30.33,30.33,424800.0
2010-07-08 10:00:00,30.34,30.34,30.19,30.23,311200.0,30.34,30.34,30.19,30.23,311200.0
2010-07-08 10:30:00,30.23,30.26,30.11,30.25,244200.0,30.23,30.26,30.11,30.25,244200.0
2010-07-08 11:00:00,30.25,30.3,30.21,30.25,187200.0,30.25,30.3,30.21,30.25,187200.0
2010-07-08 11:30:00,30.25,30.27,30.23,30.25,138800.0,30.25,30.27,30.23,30.25,138800.0
2010-07-08 12:00:00,30.25,30.25,30.15,30.2,130400.0,30.25,30.25,30.15,30.2,130400.0
2010-07-08 12:30:00,30.19,30.2,30.11,30.13,109400.0,30.19,30.2,30.11,30.13,109400.0
2010-07-08 13:00:00,30.13,30.13,30.05,30.06,255200.0,30.13,30.13,30.05,30.06,255200.0
2010-07-08 13:30:00,30.06,30.09,30.01,30.02,151000.0,30.06,30.09,30.01,30.02,151000.0
2010-07-08 14:00:00,30.02,30.03,29.84,29.86,325200.0,30.02,30.03,29.84,29.86,325200.0
2010-07-08 14:30:00,29.85,29.93,29.85,29.91,228200.0,29.85,29.93,29.85,29.91,228200.0
2010-07-08 15:00:00,29.91,30.02,29.88,30.0,287000.0,29.91,30.02,29.88,30.0,287000.0
2010-07-08 15:30:00,30.0,30.0,29.88,29.96,726600.0,30.0,30.0,29.88,29.96,726600.0
2010-07-09 09:30:00,30.01,30.04,29.85,29.98,121800.0,30.01,30.04,29.85,29.98,121800.0
2010-07-09 10:00:00,29.98,30.1,29.95,30.03,325200.0,29.98,30.1,29.95,30.03,325200.0
2010-07-09 10:30:00,30.04,30.06,29.99,30.03,137600.0,30.04,30.06,29.99,30.03,137600.0
2010-07-09 11:00:00,30.03,30.15,30.03,30.13,107400.0,30.03,30.15,30.03,30.13,107400.0
2010-07-09 11:30:00,30.13,30.14,30.1,30.11,80400.0,30.13,30.14,30.1,30.11,80400.0
2010-07-09 12:00:00,30.11,30.14,30.08,30.1,181600.0,30.11,30.14,30.08,30.1,181600.0
2010-07-09 12:30:00,30.1,30.11,30.08,30.1,72400.0,30.1,30.11,30.08,30.1,72400.0
2010-07-09 13:00:00,30.1,30.13,30.08,30.1,126200.0,30.1,30.13,30.08,30.1,126200.0
2010-07-09 13:30:00,30.11,30.11,30.02,30.1,54200.0,30.11,30.11,30.02,30.1,54200.0
2010-07-09 14:00:00,30.1,30.1,30.03,30.03,80800.0,30.1,30.1,30.03,30.03,80800.0
2010-07-09 14:30:00,30.03,30.07,30.02,30.05,124600.0,30.03,30.07,30.02,30.05,124600.0
2010-07-09 15:00:00,30.05,30.11,30.0,30.05,175200.0,30.05,30.11,30.0,30.05,175200.0
2010-07-09 15:30:00,30.05,30.08,30.0,30.06,357600.0,30.05,30.08,30.0,30.06,357600.0
2010-07-12 09:30:00,30.0,30.25,30.0,30.09,95400.0,30.0,30.25,30.0,30.09,95400.0
2010-07-12 10:00:00,30.09,30.27,30.08,30.27,64000.0,30.09,30.27,30.08,30.27,64000.0
2010-07-12 10:30:00,30.27,30.32,30.25,30.28,102800.0,30.27,30.32,30.25,30.28,102800.0
2010-07-12 11:00:00,30.28,30.28,30.18,30.25,92000.0,30.28,30.28,30.18,30.25,92000.0
2010-07-12 11:30:00,30.24,30.25,30.18,30.24,47000.0,30.24,30.25,30.18,30.24,47000.0
2010-07-12 12:00:00,30.24,30.3,30.22,30.22,46400.0,30.24,30.3,30.22,30.22,46400.0
2010-07-12 12:30:00,30.23,30.24,30.18,30.19,49400.0,30.23,30.24,30.18,30.19,49400.0
2010-07-12 13:00:00,30.19,30.3,30.19,30.29,33200.0,30.19,30.3,30.19,30.29,33200.0
2010-07-12 13:30:00,30.3,30.32,30.25,30.31,61400.0,30.3,30.32,30.25,30.31,61400.0
2010-07-12 14:00:00,30.31,30.32,30.25,30.32,53400.0,30.31,30.32,30.25,30.32,53400.0
2010-07-12 14:30:00,30.31,30.31,30.23,30.23,185600.0,30.31,30.31,30.23,30.23,185600.0
2010-07-12 15:00:00,30.23,30.24,30.13,30.22,156200.0,30.23,30.24,30.13,30.22,156200.0
2010-07-12 15:30:00,30.22,30.28,30.22,30.27,179000.0,30.22,30.28,30.22,30.27,179000.0
2010-07-13 09:30:00,30.42,30.5,30.26,30.37,91600.0,30.42,30.5,30.26,30.37,91600.0
2010-07-13 10:00:00,30.37,30.44,30.35,30.44,136400.0,30.37,30.44,30.35,30.44,136400.0
2010-07-13 10:30:00,30.44,30.55,30.41,30.52,227400.0,30.44,30.55,30.41,30.52,227400.0
2010-07-13 11:00:00,30.52,30.55,30.5,30.53,176400.0,30.52,30.55,30.5,30.53,176400.0
2010-07-13 11:30:00,30.53,30.67,30.53,30.62,119800.0,30.53,30.67,30.53,30.62,119800.0
2010-07-13 12:00:00,30.62,30.79,30.61,30.78,173000.0,30.62,30.79,30.61,30.78,173000.0
2010-07-13 12:30:00,30.78,30.86,30.78,30.86,161400.0,30.78,30.86,30.78,30.86,161400.0
2010-07-13 13:00:00,30.86,30.89,30.79,30.81,111800.0,30.86,30.89,30.79,30.81,111800.0
2010-07-13 13:30:00,30.81,30.84,30.78,30.79,118800.0,30.81,30.84,30.78,30.79,118800.0
2010-07-13 14:00:00,30.79,30.84,30.78,30.81,127000.0,30.79,30.84,30.78,30.81,127000.0
2010-07-13 14:30:00,30.81,30.82,30.75,30.76,153200.0,30.81,30.82,30.75,30.76,153200.0
2010-07-13 15:00:00,30.77,30.83,30.72,30.75,289600.0,30.77,30.83,30.72,30.75,289600.0
2010-07-13 15:30:00,30.75,30.88,30.74,30.77,481400.0,30.75,30.88,30.74,30.77,481400.0
2010-07-14 09:30:00,30.65,30.78,30.44,30.6,126000.0,30.65,30.78,30.44,30.6,126000.0
2010-07-14 10:00:00,30.61,30.71,30.59,30.69,97200.0,30.61,30.71,30.59,30.69,97200.0
2010-07-14 10:30:00,30.7,30.79,30.68,30.76,44800.0,30.7,30.79,30.68,30.76,44800.0
2010-07-14 11:00:00,30.76,30.92,30.76,30.9,105600.0,30.76,30.92,30.76,30.9,105600.0
2010-07-14 11:30:00,30.91,30.98,30.89,30.95,77600.0,30.91,30.98,30.89,30.95,77600.0
2010-07-14 12:00:00,30.95,30.97,30.92,30.97,44800.0,30.95,30.97,30.92,30.97,44800.0
2010-07-14 12:30:00,30.97,30.99,30.91,30.92,112400.0,30.97,30.99,30.91,30.92,112400.0
2010-07-14 13:00:00,30.92,30.93,30.9,30.92,118200.0,30.92,30.93,30.9,30.92,118200.0
2010-07-14 13:30:00,30.92,30.93,30.84,30.85,104400.0,30.92,30.93,30.84,30.85,104400.0
2010-07-14 14:00:00,30.85,30.85,30.7,30.71,132800.0,30.85,30.85,30.7,30.71,132800.0
2010-07-14 14:30:00,30.71,30.75,30.66,30.68,106200.0,30.71,30.75,30.66,30.68,106200.0
2010-07-14 15:00:00,30.68,30.77,30.67,30.75,85400.0,30.68,30.77,30.67,30.75,85400.0
2010-07-14 15:30:00,30.74,30.75,30.61,30.66,556800.0,30.74,30.75,30.61,30.66,556800.0
2010-07-15 09:30:00,30.71,31.03,30.65,30.85,84400.0,30.71,31.03,30.65,30.85,84400.0
2010-07-15 10:00:00,30.85,30.85,30.59,30.68,89600.0,30.85,30.85,30.59,30.68,89600.0
2010-07-15 10:30:00,30.67,30.68,30.59,30.6,59000.0,30.67,30.68,30.59,30.6,59000.0
2010-07-15 11:00:00,30.6,30.61,30.45,30.48,140200.0,30.6,30.61,30.45,30.48,140200.0
2010-07-15 11:30:00,30.48,30.57,30.47,30.53,541000.0,30.48,30.57,30.47,30.53,541000.0
2010-07-15 12:00:00,30.54,30.56,30.48,30.5,198200.0,30.54,30.56,30.48,30.5,198200.0
2010-07-15 12:30:00,30.5,30.5,30.47,30.48,92000.0,30.5,30.5,30.47,30.48,92000.0
2010-07-15 13:00:00,30.49,30.52,30.48,30.5,138600.0,30.49,30.52,30.48,30.5,138600.0
2010-07-15 13:30:00,30.5,30.5,30.47,30.49,141800.0,30.5,30.5,30.47,30.49,141800.0
2010-07-15 14:00:00,30.49,30.52,30.47,30.51,183000.0,30.49,30.52,30.47,30.51,183000.0
2010-07-15 14:30:00,30.52,30.53,30.44,30.44,117200.0,30.52,30.53,30.44,30.44,117200.0
2010-07-15 15:00:00,30.44,30.48,30.41,30.48,132600.0,30.44,30.48,30.41,30.48,132600.0
2010-07-15 15:30:00,30.48,30.65,30.47,30.6,748600.0,30.48,30.65,30.47,30.6,748600.0
2010-07-16 09:30:00,30.41,30.59,30.27,30.3,233600.0,30.41,30.59,30.27,30.3,233600.0
2010-07-16 10:00:00,30.3,30.32,30.16,30.3,149000.0,30.3,30.32,30.16,30.3,149000.0
2010-07-16 10:30:00,30.29,30.42,30.26,30.42,68000.0,30.29,30.42,30.26,30.42,68000.0
2010-07-16 11:00:00,30.42,30.42,30.3,30.36,102200.0,30.42,30.42,30.3,30.36,102200.0
2010-07-16 11:30:00,30.36,30.36,30.16,30.18,130200.0,30.36,30.36,30.16,30.18,130200.0
2010-07-16 12:00:00,30.18,30.23,30.16,30.2,58600.0,30.18,30.23,30.16,30.2,58600.0
2010-07-16 12:30:00,30.2,30.2,30.1,30.11,86600.0,30.2,30.2,30.1,30.11,86600.0
2010-07-16 13:00:00,30.11,30.15,30.09,30.09,168200.0,30.11,30.15,30.09,30.09,168200.0
2010-07-16 13:30:00,30.09,30.14,30.05,30.06,143400.0,30.09,30.14,30.05,30.06,143400.0
2010-07-16 14:00:00,30.05,30.08,30.05,30.08,82600.0,30.05,30.08,30.05,30.08,82600.0
2010-07-16 14:30:00,30.08,30.13,30.05,30.1,96600.0,30.08,30.13,30.05,30.1,96600.0
2010-07-16 15:00:00,30.09,30.1,29.96,29.97,179400.0,30.09,30.1,29.96,29.97,179400.0
2010-07-16 15:30:00,29.97,30.07,29.95,30.02,446800.0,29.97,30.07,29.95,30.02,446800.0
2010-07-19 09:30:00,30.14,30.25,30.04,30.09,71200.0,30.14,30.25,30.04,30.09,71200.0
2010-07-19 10:00:00,30.1,30.11,29.98,30.0,98000.0,30.1,30.11,29.98,30.0,98000.0
2010-07-19 10:30:00,29.99,30.05,29.84,29.9,83800.0,29.99,30.05,29.84,29.9,83800.0
2010-07-19 11:00:00,29.89,29.93,29.88,29.88,61800.0,29.89,29.93,29.88,29.88,61800.0
2010-07-19 11:30:00,29.88,29.9,29.85,29.86,130600.0,29.88,29.9,29.85,29.86,130600.0
2010-07-19 12:00:00,29.86,29.91,29.82,29.91,83000.0,29.86,29.91,29.82,29.91,83000.0
2010-07-19 12:30:00,29.91,29.91,29.83,29.84,103000.0,29.91,29.91,29.83,29.84,103000.0
2010-07-19 13:00:00,29.84,29.85,29.79,29.82,65400.0,29.84,29.85,29.79,29.82,65400.0
2010-07-19 13:30:00,29.83,29.85,29.8,29.81,43200.0,29.83,29.85,29.8,29.81,43200.0
2010-07-19 14:00:00,29.82,29.87,29.82,29.84,56400.0,29.82,29.87,29.82,29.84,56400.0
2010-07-19 14:30:00,29.84,29.91,29.82,29.89,70200.0,29.84,29.91,29.82,29.89,70200.0
2010-07-19 15:00:00,29.89,30.0,29.89,29.89,90400.0,29.89,30.0,29.89,29.89,90400.0
2010-07-19 15:30:00,29.89,29.91,29.83,29.89,251600.0,29.89,29.91,29.83,29.89,251600.0
2010-07-20 09:30:00,29.58,29.73,29.53,29.64,102600.0,29.58,29.73,29.53,29.64,102600.0
2010-07-20 10:00:00,29.65,29.68,29.6,29.61,85000.0,29.65,29.68,29.6,29.61,85000.0
2010-07-20 10:30:00,29.61,29.62,29.54,29.57,62200.0,29.61,29.62,29.54,29.57,62200.0
2010-07-20 11:00:00,29.57,29.68,29.56,29.66,56000.0,29.57,29.68,29.56,29.66,56000.0
2010-07-20 11:30:00,29.65,29.72,29.65,29.68,42200.0,29.65,29.72,29.65,29.68,42200.0
2010-07-20 12:00:00,29.68,29.72,29.59,29.63,67600.0,29.68,29.72,29.59,29.63,67600.0
2010-07-20 12:30:00,29.63,29.7,29.62,29.65,38200.0,29.63,29.7,29.62,29.65,38200.0
2010-07-20 13:00:00,29.65,29.73,29.65,29.72,38400.0,29.65,29.73,29.65,29.72,38400.0
2010-07-20 13:30:00,29.72,29.85,29.71,29.85,164000.0,29.72,29.85,29.71,29.85,164000.0
2010-07-20 14:00:00,29.85,29.87,29.78,29.82,55000.0,29.85,29.87,29.78,29.82,55000.0
2010-07-20 14:30:00,29.82,29.84,29.74,29.75,157800.0,29.82,29.84,29.74,29.75,157800.0
2010-07-20 15:00:00,29.75,29.87,29.73,29.82,252400.0,29.75,29.87,29.73,29.82,252400.0
2010-07-20 15:30:00,29.82,30.02,29.82,30.02,251400.0,29.82,30.02,29.82,30.02,251400.0
2010-07-21 09:30:00,30.1,30.1,29.57,29.59,191800.0,30.1,30.1,29.57,29.59,191800.0
2010-07-21 10:00:00,29.59,29.65,29.49,29.5,195000.0,29.59,29.65,29.49,29.5,195000.0
2010-07-21 10:30:00,29.49,29.5,29.41,29.43,111400.0,29.49,29.5,29.41,29.43,111400.0
2010-07-21 11:00:00,29.43,29.52,29.43,29.48,99200.0,29.43,29.52,29.43,29.48,99200.0
2010-07-21 11:30:00,29.48,29.48,29.39,29.39,94800.0,29.48,29.48,29.39,29.39,94800.0
2010-07-21 12:00:00,29.4,29.43,29.34,29.36,77800.0,29.4,29.43,29.34,29.36,77800.0
2010-07-21 12:30:00,29.37,29.41,29.33,29.33,97400.0,29.37,29.41,29.33,29.33,97400.0
2010-07-21 13:00:00,29.34,29.35,29.3,29.31,83000.0,29.34,29.35,29.3,29.31,83000.0
2010-07-21 13:30:00,29.33,29.46,29.33,29.43,123000.0,29.33,29.46,29.33,29.43,123000.0
2010-07-21 14:00:00,29.43,29.46,29.2,29.24,221600.0,29.43,29.46,29.2,29.24,221600.0
2010-07-21 14:30:00,29.24,29.25,29.05,29.06,239200.0,29.24,29.25,29.05,29.06,239200.0
2010-07-21 15:00:00,29.06,29.15,29.04,29.13,239000.0,29.06,29.15,29.04,29.13,239000.0
2010-07-21 15:30:00,29.11,29.28,29.11,29.18,479800.0,29.11,29.28,29.11,29.18,479800.0
2010-07-22 09:30:00,29.46,29.56,29.4,29.53,276200.0,29.46,29.56,29.4,29.53,276200.0
2010-07-22 10:00:00,29.53,29.65,29.43,29.46,283200.0,29.53,29.65,29.43,29.46,283200.0
2010-07-22 10:30:00,29.46,29.57,29.45,29.5,218600.0,29.46,29.57,29.45,29.5,218600.0
2010-07-22 11:00:00,29.5,29.51,29.35,29.38,291800.0,29.5,29.51,29.35,29.38,291800.0
2010-07-22 11:30:00,29.38,29.38,29.11,29.13,198200.0,29.38,29.38,29.11,29.13,198200.0
2010-07-22 12:00:00,29.14,29.21,29.14,29.19,126400.0,29.14,29.21,29.14,29.19,126400.0
2010-07-22 12:30:00,29.18,29.23,29.16,29.17,117800.0,29.18,29.23,29.16,29.17,117800.0
2010-07-22 13:00:00,29.17,29.17,29.09,29.09,110200.0,29.17,29.17,29.09,29.09,110200.0
2010-07-22 13:30:00,29.09,29.15,29.09,29.13,150000.0,29.09,29.15,29.09,29.13,150000.0
2010-07-22 14:00:00,29.13,29.19,29.13,29.18,177400.0,29.13,29.19,29.13,29.18,177400.0
2010-07-22 14:30:00,29.18,29.18,29.08,29.1,176600.0,29.18,29.18,29.08,29.1,176600.0
2010-07-22 15:00:00,29.1,29.11,29.07,29.08,236400.0,29.1,29.11,29.07,29.08,236400.0
2010-07-22 15:30:00,29.08,29.08,28.88,28.99,548400.0,29.08,29.08,28.88,28.99,548400.0
2010-07-23 09:30:00,28.98,28.99,28.79,28.8,179400.0,28.98,28.99,28.79,28.8,179400.0
2010-07-23 10:00:00,28.8,28.89,28.79,28.84,360600.0,28.8,28.89,28.79,28.84,360600.0
2010-07-23 10:30:00,28.84,29.03,28.84,29.0,748200.0,28.84,29.03,28.84,29.0,748200.0
2010-07-23 11:00:00,29.0,29.0,28.83,28.86,400800.0,29.0,29.0,28.83,28.86,400800.0
2010-07-23 11:30:00,28.86,28.9,28.82,28.84,195200.0,28.86,28.9,28.82,28.84,195200.0
2010-07-23 12:00:00,28.85,28.91,28.68,28.68,437600.0,28.85,28.91,28.68,28.68,437600.0
2010-07-23 12:30:00,28.68,28.7,28.57,28.6,315200.0,28.68,28.7,28.57,28.6,315200.0
2010-07-23 13:00:00,28.6,28.65,28.51,28.6,321400.0,28.6,28.65,28.51,28.6,321400.0
2010-07-23 13:30:00,28.61,28.62,28.39,28.45,443000.0,28.61,28.62,28.39,28.45,443000.0
2010-07-23 14:00:00,28.45,28.5,28.38,28.41,310000.0,28.45,28.5,28.38,28.41,310000.0
2010-07-23 14:30:00,28.41,28.43,28.31,28.35,468000.0,28.41,28.43,28.31,28.35,468000.0
2010-07-23 15:00:00,28.34,28.38,28.29,28.37,337000.0,28.34,28.38,28.29,28.37,337000.0
2010-07-23 15:30:00,28.38,28.49,28.33,28.46,947400.0,28.38,28.49,28.33,28.46,947400.0
2010-07-26 09:30:00,28.64,29.3,28.5,29.28,446000.0,28.64,29.3,28.5,29.28,446000.0
2010-07-26 10:00:00,29.28,29.85,29.28,29.84,489600.0,29.28,29.85,29.28,29.84,489600.0
2010-07-26 10:30:00,29.85,29.89,29.57,29.77,389200.0,29.85,29.89,29.57,29.77,389200.0
2010-07-26 11:00:00,29.77,30.0,29.73,29.9,279400.0,29.77,30.0,29.73,29.9,279400.0
2010-07-26 11:30:00,29.9,30.11,29.84,30.09,282400.0,29.9,30.11,29.84,30.09,282400.0
2010-07-26 12:00:00,30.08,30.55,30.08,30.46,480400.0,30.08,30.55,30.08,30.46,480400.0
2010-07-26 12:30:00,30.45,30.5,30.34,30.4,382600.0,30.45,30.5,30.34,30.4,382600.0
2010-07-26 13:00:00,30.39,30.39,30.25,30.37,203800.0,30.39,30.39,30.25,30.37,203800.0
2010-07-26 13:30:00,30.38,30.42,30.32,30.33,141200.0,30.38,30.42,30.32,30.33,141200.0
2010-07-26 14:00:00,30.33,30.41,30.32,30.32,196200.0,30.33,30.41,30.32,30.32,196200.0
2010-07-26 14:30:00,30.32,30.35,30.28,30.33,181000.0,30.32,30.35,30.28,30.33,181000.0
2010-07-26 15:00:00,30.32,30.38,30.32,30.36,236600.0,30.32,30.38,30.32,30.36,236600.0
2010-07-26 15:30:00,30.36,30.48,30.35,30.43,566600.0,30.36,30.48,30.35,30.43,566600.0
2010-07-27 09:30:00,30.58,31.3,30.58,31.22,660800.0,30.58,31.3,30.58,31.22,660800.0
2010-07-27 10:00:00,31.22,31.43,31.05,31.38,504400.0,31.22,31.43,31.05,31.38,504400.0
2010-07-27 10:30:00,31.37,31.41,31.05,31.18,300800.0,31.37,31.41,31.05,31.18,300800.0
2010-07-27 11:00:00,31.19,31.19,30.82,30.88,482400.0,31.19,31.19,30.82,30.88,482400.0
2010-07-27 11:30:00,30.88,30.89,30.62,30.64,331400.0,30.88,30.89,30.62,30.64,331400.0
2010-07-27 12:00:00,30.63,30.65,30.41,30.57,442000.0,30.63,30.65,30.41,30.57,442000.0
2010-07-27 12:30:00,30.58,30.64,30.52,30.53,137000.0,30.58,30.64,30.52,30.53,137000.0
2010-07-27 13:00:00,30.53,30.66,30.49,30.54,116200.0,30.53,30.66,30.49,30.54,116200.0
2010-07-27 13:30:00,30.54,30.54,30.31,30.32,381400.0,30.54,30.54,30.31,30.32,381400.0
2010-07-27 14:00:00,30.32,30.38,30.14,30.21,581800.0,30.32,30.38,30.14,30.21,581800.0
2010-07-27 14:30:00,30.22,30.33,30.18,30.3,393800.0,30.22,30.33,30.18,30.3,393800.0
2010-07-27 15:00:00,30.3,30.39,30.29,30.39,272400.0,30.3,30.39,30.29,30.39,272400.0
2010-07-27 15:30:00,30.38,30.38,30.25,30.28,414400.0,30.38,30.38,30.25,30.28,414400.0
2010-07-28 09:30:00,30.21,30.31,29.87,30.05,256800.0,30.21,30.31,29.87,30.05,256800.0
2010-07-28 10:00:00,30.05,30.07,29.95,29.99,226000.0,30.05,30.07,29.95,29.99,226000.0
2010-07-28 10:30:00,29.98,30.0,29.73,29.75,182200.0,29.98,30.0,29.73,29.75,182200.0
2010-07-28 11:00:00,29.75,29.76,29.61,29.64,494600.0,29.75,29.76,29.61,29.64,494600.0
2010-07-28 11:30:00,29.63,29.68,29.55,29.55,246400.0,29.63,29.68,29.55,29.55,246400.0
2010-07-28 12:00:00,29.55,29.67,29.55,29.61,113200.0,29.55,29.67,29.55,29.61,113200.0
2010-07-28 12:30:00,29.62,29.68,29.59,29.66,120400.0,29.62,29.68,29.59,29.66,120400.0
2010-07-28 13:00:00,29.66,29.69,29.6,29.67,139000.0,29.66,29.69,29.6,29.67,139000.0
2010-07-28 13:30:00,29.67,29.68,29.56,29.57,98400.0,29.67,29.68,29.56,29.57,98400.0
2010-07-28 14:00:00,29.56,29.57,29.45,29.54,496200.0,29.56,29.57,29.45,29.54,496200.0
2010-07-28 14:30:00,29.54,29.64,29.54,29.58,156200.0,29.54,29.64,29.54,29.58,156200.0
2010-07-28 15:00:00,29.58,29.62,29.53,29.56,216400.0,29.58,29.62,29.53,29.56,216400.0
2010-07-28 15:30:00,29.56,29.64,29.56,29.63,447400.0,29.56,29.64,29.56,29.63,447400.0
2010-07-29 09:30:00,29.75,30.07,29.6,29.9,222400.0,29.75,30.07,29.6,29.9,222400.0
2010-07-29 10:00:00,29.92,29.97,29.73,29.78,119000.0,29.92,29.97,29.73,29.78,119000.0
2010-07-29 10:30:00,29.78,29.84,29.75,29.82,119400.0,29.78,29.84,29.75,29.82,119400.0
2010-07-29 11:00:00,29.82,29.82,29.55,29.55,99200.0,29.82,29.82,29.55,29.55,99200.0
2010-07-29 11:30:00,29.55,29.6,29.46,29.5,103400.0,29.55,29.6,29.46,29.5,103400.0
2010-07-29 12:00:00,29.47,29.47,29.36,29.4,72200.0,29.47,29.47,29.36,29.4,72200.0
2010-07-29 12:30:00,29.42,29.45,29.35,29.43,116000.0,29.42,29.45,29.35,29.43,116000.0
2010-07-29 13:00:00,29.43,29.48,29.39,29.48,47600.0,29.43,29.48,29.39,29.48,47600.0
2010-07-29 13:30:00,29.48,29.5,29.43,29.45,64200.0,29.48,29.5,29.43,29.45,64200.0
2010-07-29 14:00:00,29.45,29.52,29.44,29.52,73400.0,29.45,29.52,29.44,29.52,73400.0
2010-07-29 14:30:00,29.52,29.54,29.47,29.48,201000.0,29.52,29.54,29.47,29.48,201000.0
2010-07-29 15:00:00,29.49,29.5,29.43,29.43,192800.0,29.49,29.5,29.43,29.43,192800.0
2010-07-29 15:30:00,29.43,29.46,29.27,29.27,626400.0,29.43,29.46,29.27,29.27,626400.0
2010-07-30 09:30:00,28.99,29.11,28.65,28.88,401200.0,28.99,29.11,28.65,28.88,401200.0
2010-07-30 10:00:00,28.87,29.02,28.84,29.02,412600.0,28.87,29.02,28.84,29.02,412600.0
2010-07-30 10:30:00,29.02,29.11,28.93,29.08,407600.0,29.02,29.11,28.93,29.08,407600.0
2010-07-30 11:00:00,29.07,29.08,28.79,28.8,349600.0,29.07,29.08,28.79,28.8,349600.0
2010-07-30 11:30:00,28.8,28.86,28.73,28.84,306400.0,28.8,28.86,28.73,28.84,306400.0
2010-07-30 12:00:00,28.85,28.9,28.71,28.79,239000.0,28.85,28.9,28.71,28.79,239000.0
2010-07-30 12:30:00,28.79,28.82,28.72,28.81,258600.0,28.79,28.82,28.72,28.81,258600.0
2010-07-30 13:00:00,28.81,28.9,28.78,28.81,231200.0,28.81,28.9,28.78,28.81,231200.0
2010-07-30 13:30:00,28.81,28.9,28.78,28.84,222600.0,28.81,28.9,28.78,28.84,222600.0
2010-07-30 14:00:00,28.84,28.89,28.82,28.84,300400.0,28.84,28.89,28.82,28.84,300400.0
2010-07-30 14:30:00,28.84,28.84,28.68,28.7,424800.0,28.84,28.84,28.68,28.7,424800.0
2010-07-30 15:00:00,28.68,28.82,28.68,28.8,513000.0,28.68,28.82,28.68,28.8,513000.0
2010-07-30 15:30:00,28.8,28.85,28.63,28.66,993800.0,28.8,28.85,28.63,28.66,993800.0
2010-08-02 09:30:00,29.1,29.39,28.78,28.82,503400.0,29.1,29.39,28.78,28.82,503400.0
2010-08-02 10:00:00,28.81,28.98,28.67,28.95,341800.0,28.81,28.98,28.67,28.95,341800.0
2010-08-02 10:30:00,28.95,28.95,28.77,28.93,202800.0,28.95,28.95,28.77,28.93,202800.0
2010-08-02 11:00:00,28.93,29.02,28.91,28.92,203200.0,28.93,29.02,28.91,28.92,203200.0
2010-08-02 11:30:00,28.92,29.05,28.86,28.87,190200.0,28.92,29.05,28.86,28.87,190200.0
2010-08-02 12:00:00,28.88,28.89,28.68,28.83,223600.0,28.88,28.89,28.68,28.83,223600.0
2010-08-02 12:30:00,28.83,28.93,28.83,28.93,114600.0,28.83,28.93,28.83,28.93,114600.0
2010-08-02 13:00:00,28.93,28.96,28.91,28.93,152800.0,28.93,28.96,28.91,28.93,152800.0
2010-08-02 13:30:00,28.94,28.94,28.9,28.92,106000.0,28.94,28.94,28.9,28.92,106000.0
2010-08-02 14:00:00,28.92,28.97,28.92,28.96,99400.0,28.92,28.97,28.92,28.96,99400.0
2010-08-02 14:30:00,28.96,29.07,28.96,29.06,234600.0,28.96,29.07,28.96,29.06,234600.0
2010-08-02 15:00:00,29.06,29.11,29.02,29.1,160400.0,29.06,29.11,29.02,29.1,160400.0
2010-08-02 15:30:00,29.09,29.11,28.9,28.95,460400.0,29.09,29.11,28.9,28.95,460400.0
2010-08-03 09:30:00,29.23,30.93,29.23,30.74,1796400.0,29.23,30.93,29.23,30.74,1796400.0
2010-08-03 10:00:00,30.74,31.22,30.57,31.0,1518200.0,30.74,31.22,30.57,31.0,1518200.0
2010-08-03 10:30:00,30.99,31.05,30.77,30.78,452400.0,30.99,31.05,30.77,30.78,452400.0
2010-08-03 11:00:00,30.78,30.84,30.55,30.68,539400.0,30.78,30.84,30.55,30.68,539400.0
2010-08-03 11:30:00,30.69,30.77,30.63,30.75,188400.0,30.69,30.77,30.63,30.75,188400.0
2010-08-03 12:00:00,30.75,30.98,30.71,30.92,222800.0,30.75,30.98,30.71,30.92,222800.0
2010-08-03 12:30:00,30.91,30.95,30.79,30.79,130000.0,30.91,30.95,30.79,30.79,130000.0
2010-08-03 13:00:00,30.8,30.8,30.64,30.73,216400.0,30.8,30.8,30.64,30.73,216400.0
2010-08-03 13:30:00,30.73,30.74,30.6,30.68,204600.0,30.73,30.74,30.6,30.68,204600.0
2010-08-03 14:00:00,30.7,30.71,30.57,30.65,247200.0,30.7,30.71,30.57,30.65,247200.0
2010-08-03 14:30:00,30.66,30.68,30.36,30.46,466000.0,30.66,30.68,30.36,30.46,466000.0
2010-08-03 15:00:00,30.45,30.47,30.36,30.4,368400.0,30.45,30.47,30.36,30.4,368400.0
2010-08-03 15:30:00,30.4,30.57,30.38,30.56,860200.0,30.4,30.57,30.38,30.56,860200.0
2010-08-04 09:30:00,30.67,30.8,30.4,30.51,231000.0,30.67,30.8,30.4,30.51,231000.0
2010-08-04 10:00:00,30.51,30.8,30.49,30.75,278600.0,30.51,30.8,30.49,30.75,278600.0
2010-08-04 10:30:00,30.75,30.79,30.65,30.73,164000.0,30.75,30.79,30.65,30.73,164000.0
2010-08-04 11:00:00,30.73,30.75,30.65,30.65,99400.0,30.73,30.75,30.65,30.65,99400.0
2010-08-04 11:30:00,30.65,30.74,30.59,30.59,121000.0,30.65,30.74,30.59,30.59,121000.0
2010-08-04 12:00:00,30.59,30.65,30.55,30.61,59000.0,30.59,30.65,30.55,30.61,59000.0
2010-08-04 12:30:00,30.61,30.7,30.61,30.7,59400.0,30.61,30.7,30.61,30.7,59400.0
2010-08-04 13:00:00,30.69,30.71,30.63,30.68,57400.0,30.69,30.71,30.63,30.68,57400.0
2010-08-04 13:30:00,30.68,30.79,30.67,30.77,83800.0,30.68,30.79,30.67,30.77,83800.0
2010-08-04 14:00:00,30.77,30.84,30.75,30.84,150200.0,30.77,30.84,30.75,30.84,150200.0
2010-08-04 14:30:00,30.84,30.84,30.74,30.79,138800.0,30.84,30.84,30.74,30.79,138800.0
2010-08-04 15:00:00,30.79,30.82,30.75,30.79,267400.0,30.79,30.82,30.75,30.79,267400.0
2010-08-04 15:30:00,30.79,30.92,30.77,30.79,516000.0,30.79,30.92,30.77,30.79,516000.0
2010-08-05 09:30:00,30.65,31.12,30.65,31.11,321400.0,30.65,31.12,30.65,31.11,321400.0
2010-08-05 10:00:00,31.11,31.11,30.93,31.03,260400.0,31.11,31.11,30.93,31.03,260400.0
2010-08-05 10:30:00,31.03,31.11,31.0,31.06,139200.0,31.03,31.11,31.0,31.06,139200.0
2010-08-05 11:00:00,31.06,31.1,31.02,31.1,127800.0,31.06,31.1,31.02,31.1,127800.0
2010-08-05 11:30:00,31.1,31.18,31.04,31.18,108600.0,31.1,31.18,31.04,31.18,108600.0
2010-08-05 12:00:00,31.18,31.25,31.13,31.23,103600.0,31.18,31.25,31.13,31.23,103600.0
2010-08-05 12:30:00,31.24,31.32,31.23,31.27,157200.0,31.24,31.32,31.23,31.27,157200.0
2010-08-05 13:00:00,31.26,31.4,31.25,31.4,125200.0,31.26,31.4,31.25,31.4,125200.0
2010-08-05 13:30:00,31.39,31.86,31.39,31.75,468000.0,31.39,31.86,31.39,31.75,468000.0
2010-08-05 14:00:00,31.75,31.88,31.65,31.85,271200.0,31.75,31.88,31.65,31.85,271200.0
2010-08-05 14:30:00,31.86,31.97,31.75,31.77,318600.0,31.86,31.97,31.75,31.77,318600.0
2010-08-05 15:00:00,31.78,31.78,31.66,31.66,358800.0,31.78,31.78,31.66,31.66,358800.0
2010-08-05 15:30:00,31.66,31.66,31.56,31.61,408800.0,31.66,31.66,31.56,31.61,408800.0
2010-08-06 09:30:00,31.4,31.73,31.27,31.58,121400.0,31.4,31.73,31.27,31.58,121400.0
2010-08-06 10:00:00,31.59,31.59,31.43,31.5,208200.0,31.59,31.59,31.43,31.5,208200.0
2010-08-06 10:30:00,31.5,31.53,31.37,31.4,231800.0,31.5,31.53,31.37,31.4,231800.0
2010-08-06 11:00:00,31.4,31.41,31.32,31.35,127000.0,31.4,31.41,31.32,31.35,127000.0
2010-08-06 11:30:00,31.34,31.39,31.33,31.38,109200.0,31.34,31.39,31.33,31.38,109200.0
2010-08-06 12:00:00,31.38,31.38,31.34,31.36,67200.0,31.38,31.38,31.34,31.36,67200.0
2010-08-06 12:30:00,31.36,31.43,31.34,31.42,80600.0,31.36,31.43,31.34,31.42,80600.0
2010-08-06 13:00:00,31.42,31.5,31.38,31.5,113400.0,31.42,31.5,31.38,31.5,113400.0
2010-08-06 13:30:00,31.52,31.71,31.49,31.71,133600.0,31.52,31.71,31.49,31.71,133600.0
2010-08-06 14:00:00,31.71,31.74,31.61,31.66,123400.0,31.71,31.74,31.61,31.66,123400.0
2010-08-06 14:30:00,31.66,31.81,31.64,31.8,116000.0,31.66,31.81,31.64,31.8,116000.0
2010-08-06 15:00:00,31.79,31.88,31.74,31.86,228200.0,31.79,31.88,31.74,31.86,228200.0
2010-08-06 15:30:00,31.86,31.86,31.75,31.8,332800.0,31.86,31.86,31.75,31.8,332800.0
2010-08-09 09:30:00,31.84,32.04,31.84,31.93,167200.0,31.84,32.04,31.84,31.93,167200.0
2010-08-09 10:00:00,31.93,31.95,31.75,31.76,88200.0,31.93,31.95,31.75,31.76,88200.0
2010-08-09 10:30:00,31.75,31.76,31.67,31.69,122800.0,31.75,31.76,31.67,31.69,122800.0
2010-08-09 11:00:00,31.69,31.71,31.61,31.61,130200.0,31.69,31.71,31.61,31.61,130200.0
2010-08-09 11:30:00,31.61,31.72,31.61,31.7,132000.0,31.61,31.72,31.61,31.7,132000.0
2010-08-09 12:00:00,31.69,31.86,31.69,31.75,114200.0,31.69,31.86,31.69,31.75,114200.0
2010-08-09 12:30:00,31.75,31.75,31.7,31.73,73800.0,31.75,31.75,31.7,31.73,73800.0
2010-08-09 13:00:00,31.72,31.76,31.72,31.75,53400.0,31.72,31.76,31.72,31.75,53400.0
2010-08-09 13:30:00,31.75,31.77,31.73,31.75,35800.0,31.75,31.77,31.73,31.75,35800.0
2010-08-09 14:00:00,31.75,31.75,31.72,31.74,102200.0,31.75,31.75,31.72,31.74,102200.0
2010-08-09 14:30:00,31.74,31.79,31.74,31.78,102000.0,31.74,31.79,31.74,31.78,102000.0
2010-08-09 15:00:00,31.78,31.79,31.75,31.76,142000.0,31.78,31.79,31.75,31.76,142000.0
2010-08-09 15:30:00,31.77,31.81,31.75,31.81,246200.0,31.77,31.81,31.75,31.81,246200.0
2010-08-10 09:30:00,31.4,31.75,31.39,31.67,143800.0,31.4,31.75,31.39,31.67,143800.0
2010-08-10 10:00:00,31.65,31.68,31.61,31.68,120000.0,31.65,31.68,31.61,31.68,120000.0
2010-08-10 10:30:00,31.68,31.74,31.63,31.65,167200.0,31.68,31.74,31.63,31.65,167200.0
2010-08-10 11:00:00,31.65,31.72,31.64,31.66,110200.0,31.65,31.72,31.64,31.66,110200.0
2010-08-10 11:30:00,31.67,31.72,31.64,31.69,126200.0,31.67,31.72,31.64,31.69,126200.0
2010-08-10 12:00:00,31.69,31.75,31.68,31.75,60400.0,31.69,31.75,31.68,31.75,60400.0
2010-08-10 12:30:00,31.74,31.74,31.68,31.7,76400.0,31.74,31.74,31.68,31.7,76400.0
2010-08-10 13:00:00,31.7,31.72,31.68,31.71,116000.0,31.7,31.72,31.68,31.71,116000.0
2010-08-10 13:30:00,31.7,31.71,31.69,31.7,113600.0,31.7,31.71,31.69,31.7,113600.0
2010-08-10 14:00:00,31.71,31.92,31.7,31.8,103000.0,31.71,31.92,31.7,31.8,103000.0
2010-08-10 14:30:00,31.82,31.97,31.81,31.89,117800.0,31.82,31.97,31.81,31.89,117800.0
2010-08-10 15:00:00,31.9,31.96,31.75,31.82,110200.0,31.9,31.96,31.75,31.82,110200.0
2010-08-10 15:30:00,31.82,31.85,31.78,31.82,392000.0,31.82,31.85,31.78,31.82,392000.0
2010-08-11 09:30:00,31.44,31.62,31.28,31.4,210600.0,31.44,31.62,31.28,31.4,210600.0
2010-08-11 10:00:00,31.39,31.4,31.29,31.38,146800.0,31.39,31.4,31.29,31.38,146800.0
2010-08-11 10:30:00,31.38,31.53,31.36,31.42,260400.0,31.38,31.53,31.36,31.42,260400.0
2010-08-11 11:00:00,31.41,31.43,31.33,31.36,240000.0,31.41,31.43,31.33,31.36,240000.0
2010-08-11 11:30:00,31.36,31.39,31.28,31.35,224000.0,31.36,31.39,31.28,31.35,224000.0
2010-08-11 12:00:00,31.35,31.43,31.34,31.38,75600.0,31.35,31.43,31.34,31.38,75600.0
2010-08-11 12:30:00,31.38,31.41,31.35,31.36,77400.0,31.38,31.41,31.35,31.36,77400.0
2010-08-11 13:00:00,31.36,31.43,31.35,31.42,86000.0,31.36,31.43,31.35,31.42,86000.0
2010-08-11 13:30:00,31.42,31.54,31.4,31.53,144400.0,31.42,31.54,31.4,31.53,144400.0
2010-08-11 14:00:00,31.53,31.56,31.49,31.5,112400.0,31.53,31.56,31.49,31.5,112400.0
2010-08-11 14:30:00,31.5,31.55,31.49,31.53,179400.0,31.5,31.55,31.49,31.53,179400.0
2010-08-11 15:00:00,31.5,31.54,31.5,31.51,220800.0,31.5,31.54,31.5,31.51,220800.0
2010-08-11 15:30:00,31.51,31.59,31.5,31.54,426400.0,31.51,31.59,31.5,31.54,426400.0
2010-08-12 09:30:00,31.2,31.6,31.11,31.56,167600.0,31.2,31.6,31.11,31.56,167600.0
2010-08-12 10:00:00,31.57,31.77,31.55,31.65,198000.0,31.57,31.77,31.55,31.65,198000.0
2010-08-12 10:30:00,31.65,31.79,31.65,31.73,125800.0,31.65,31.79,31.65,31.73,125800.0
2010-08-12 11:00:00,31.74,31.85,31.69,31.84,85800.0,31.74,31.85,31.69,31.84,85800.0
2010-08-12 11:30:00,31.84,31.84,31.75,31.79,38600.0,31.84,31.84,31.75,31.79,38600.0
2010-08-12 12:00:00,31.79,31.86,31.73,31.86,66400.0,31.79,31.86,31.73,31.86,66400.0
2010-08-12 12:30:00,31.86,31.95,31.82,31.95,93800.0,31.86,31.95,31.82,31.95,93800.0
2010-08-12 13:00:00,31.95,31.96,31.83,31.86,65400.0,31.95,31.96,31.83,31.86,65400.0
2010-08-12 13:30:00,31.86,31.89,31.81,31.82,73600.0,31.86,31.89,31.81,31.82,73600.0
2010-08-12 14:00:00,31.83,31.86,31.8,31.82,94800.0,31.83,31.86,31.8,31.82,94800.0
2010-08-12 14:30:00,31.83,31.85,31.75,31.82,109000.0,31.83,31.85,31.75,31.82,109000.0
2010-08-12 15:00:00,31.82,31.92,31.82,31.89,158600.0,31.82,31.92,31.82,31.89,158600.0
2010-08-12 15:30:00,31.89,31.92,31.79,31.86,302400.0,31.89,31.92,31.79,31.86,302400.0
2010-08-13 09:30:00,31.85,32.09,31.79,32.06,121800.0,31.85,32.09,31.79,32.06,121800.0
2010-08-13 10:00:00,32.03,32.05,31.86,31.92,108200.0,32.03,32.05,31.86,31.92,108200.0
2010-08-13 10:30:00,31.95,32.01,31.89,31.98,50000.0,31.95,32.01,31.89,31.98,50000.0
2010-08-13 11:00:00,31.99,32.02,31.94,31.94,37200.0,31.99,32.02,31.94,31.94,37200.0
2010-08-13 11:30:00,31.93,32.03,31.86,32.02,80400.0,31.93,32.03,31.86,32.02,80400.0
2010-08-13 12:00:00,32.01,32.14,32.01,32.13,63600.0,32.01,32.14,32.01,32.13,63600.0
2010-08-13 12:30:00,32.13,32.13,32.06,32.09,37800.0,32.13,32.13,32.06,32.09,37800.0
2010-08-13 13:00:00,32.1,32.13,32.09,32.12,48200.0,32.1,32.13,32.09,32.12,48200.0
2010-08-13 13:30:00,32.12,32.13,32.09,32.1,70600.0,32.12,32.13,32.09,32.1,70600.0
2010-08-13 14:00:00,32.1,32.13,32.09,32.12,41400.0,32.1,32.13,32.09,32.12,41400.0
2010-08-13 14:30:00,32.11,32.13,32.07,32.09,109800.0,32.11,32.13,32.07,32.09,109800.0
2010-08-13 15:00:00,32.08,32.11,32.04,32.1,72400.0,32.08,32.11,32.04,32.1,72400.0
2010-08-13 15:30:00,32.1,32.12,31.99,32.06,342400.0,32.1,32.12,31.99,32.06,342400.0
2010-08-16 09:30:00,31.84,32.09,31.75,32.04,150600.0,31.84,32.09,31.75,32.04,150600.0
2010-08-16 10:00:00,32.04,32.24,31.98,32.22,117400.0,32.04,32.24,31.98,32.22,117400.0
2010-08-16 10:30:00,32.22,32.24,32.11,32.13,174400.0,32.22,32.24,32.11,32.13,174400.0
2010-08-16 11:00:00,32.12,32.16,32.12,32.13,86400.0,32.12,32.16,32.12,32.13,86400.0
2010-08-16 11:30:00,32.13,32.25,32.13,32.16,37200.0,32.13,32.25,32.13,32.16,37200.0
2010-08-16 12:00:00,32.14,32.21,32.13,32.21,62800.0,32.14,32.21,32.13,32.21,62800.0
2010-08-16 12:30:00,32.21,32.24,32.15,32.15,18600.0,32.21,32.24,32.15,32.15,18600.0
2010-08-16 13:00:00,32.15,32.19,32.15,32.16,22800.0,32.15,32.19,32.15,32.16,22800.0
2010-08-16 13:30:00,32.15,32.18,32.13,32.13,72400.0,32.15,32.18,32.13,32.13,72400.0
2010-08-16 14:00:00,32.13,32.17,32.12,32.13,93800.0,32.13,32.17,32.12,32.13,93800.0
2010-08-16 14:30:00,32.13,32.15,32.12,32.13,90600.0,32.13,32.15,32.12,32.13,90600.0
2010-08-16 15:00:00,32.13,32.16,32.12,32.16,123800.0,32.13,32.16,32.12,32.16,123800.0
2010-08-16 15:30:00,32.15,32.22,32.12,32.16,230600.0,32.15,32.22,32.12,32.16,230600.0
2010-08-17 09:30:00,32.23,32.38,32.23,32.25,146400.0,32.23,32.38,32.23,32.25,146400.0
2010-08-17 10:00:00,32.25,32.31,32.23,32.24,141200.0,32.25,32.31,32.23,32.24,141200.0
2010-08-17 10:30:00,32.25,32.3,32.23,32.25,121400.0,32.25,32.3,32.23,32.25,121400.0
2010-08-17 11:00:00,32.26,32.4,32.25,32.35,72600.0,32.26,32.4,32.25,32.35,72600.0
2010-08-17 11:30:00,32.35,32.41,32.33,32.4,38600.0,32.35,32.41,32.33,32.4,38600.0
2010-08-17 12:00:00,32.4,32.42,32.35,32.38,55000.0,32.4,32.42,32.35,32.38,55000.0
2010-08-17 12:30:00,32.38,32.43,32.35,32.38,336600.0,32.38,32.43,32.35,32.38,336600.0
2010-08-17 13:00:00,32.38,32.44,32.35,32.43,75200.0,32.38,32.44,32.35,32.43,75200.0
2010-08-17 13:30:00,32.44,32.5,32.44,32.48,83000.0,32.44,32.5,32.44,32.48,83000.0
2010-08-17 14:00:00,32.49,32.52,32.44,32.5,118800.0,32.49,32.52,32.44,32.5,118800.0
2010-08-17 14:30:00,32.51,32.57,32.49,32.51,48600.0,32.51,32.57,32.49,32.51,48600.0
2010-08-17 15:00:00,32.51,32.54,32.49,32.52,79000.0,32.51,32.54,32.49,32.52,79000.0
2010-08-17 15:30:00,32.52,32.52,32.37,32.4,259600.0,32.52,32.52,32.37,32.4,259600.0
2010-08-18 09:30:00,32.32,32.45,32.24,32.3,138000.0,32.32,32.45,32.24,32.3,138000.0
2010-08-18 10:00:00,32.31,32.34,32.2,32.2,183000.0,32.31,32.34,32.2,32.2,183000.0
2010-08-18 10:30:00,32.21,32.32,32.21,32.29,22600.0,32.21,32.32,32.21,32.29,22600.0
2010-08-18 11:00:00,32.29,32.34,32.22,32.22,63200.0,32.29,32.34,32.22,32.22,63200.0
2010-08-18 11:30:00,32.22,32.32,32.22,32.29,26200.0,32.22,32.32,32.22,32.29,26200.0
2010-08-18 12:00:00,32.29,32.31,32.28,32.3,16200.0,32.29,32.31,32.28,32.3,16200.0
2010-08-18 12:30:00,32.31,32.33,32.28,32.31,160600.0,32.31,32.33,32.28,32.31,160600.0
2010-08-18 13:00:00,32.31,32.35,32.3,32.31,148400.0,32.31,32.35,32.3,32.31,148400.0
2010-08-18 13:30:00,32.31,32.31,32.28,32.29,81000.0,32.31,32.31,32.28,32.29,81000.0
2010-08-18 14:00:00,32.3,32.31,32.29,32.3,89000.0,32.3,32.31,32.29,32.3,89000.0
2010-08-18 14:30:00,32.29,32.37,32.29,32.35,163800.0,32.29,32.37,32.29,32.35,163800.0
2010-08-18 15:00:00,32.35,32.39,32.29,32.33,76600.0,32.35,32.39,32.29,32.33,76600.0
2010-08-18 15:30:00,32.32,32.38,32.27,32.31,174000.0,32.32,32.38,32.27,32.31,174000.0
2010-08-19 09:30:00,32.33,32.34,31.82,31.88,114200.0,32.33,32.34,31.82,31.88,114200.0
2010-08-19 10:00:00,31.88,31.89,31.6,31.74,112600.0,31.88,31.89,31.6,31.74,112600.0
2010-08-19 10:30:00,31.73,31.85,31.71,31.81,157400.0,31.73,31.85,31.71,31.81,157400.0
2010-08-19 11:00:00,31.81,31.86,31.77,31.85,58600.0,31.81,31.86,31.77,31.85,58600.0
2010-08-19 11:30:00,31.85,31.85,31.66,31.73,113600.0,31.85,31.85,31.66,31.73,113600.0
2010-08-19 12:00:00,31.74,31.84,31.74,31.82,22000.0,31.74,31.84,31.74,31.82,22000.0
2010-08-19 12:30:00,31.81,31.84,31.78,31.83,100800.0,31.81,31.84,31.78,31.83,100800.0
2010-08-19 13:00:00,31.84,31.86,31.82,31.83,27000.0,31.84,31.86,31.82,31.83,27000.0
2010-08-19 13:30:00,31.83,31.85,31.81,31.83,60200.0,31.83,31.85,31.81,31.83,60200.0
2010-08-19 14:00:00,31.82,31.89,31.81,31.88,78000.0,31.82,31.89,31.81,31.88,78000.0
2010-08-19 14:30:00,31.88,31.9,31.84,31.88,110200.0,31.88,31.9,31.84,31.88,110200.0
2010-08-19 15:00:00,31.88,31.99,31.86,31.91,109000.0,31.88,31.99,31.86,31.91,109000.0
2010-08-19 15:30:00,31.91,31.93,31.79,31.81,231000.0,31.91,31.93,31.79,31.81,231000.0
2010-08-20 09:30:00,31.61,31.82,31.56,31.71,253800.0,31.61,31.82,31.56,31.71,253800.0
2010-08-20 10:00:00,31.74,31.79,31.73,31.75,100000.0,31.74,31.79,31.73,31.75,100000.0
2010-08-20 10:30:00,31.75,31.83,31.75,31.78,91000.0,31.75,31.83,31.75,31.78,91000.0
2010-08-20 11:00:00,31.77,31.78,31.68,31.72,104000.0,31.77,31.78,31.68,31.72,104000.0
2010-08-20 11:30:00,31.72,31.75,31.65,31.66,60600.0,31.72,31.75,31.65,31.66,60600.0
2010-08-20 12:00:00,31.67,31.77,31.66,31.77,57800.0,31.67,31.77,31.66,31.77,57800.0
2010-08-20 12:30:00,31.77,31.82,31.74,31.81,36400.0,31.77,31.82,31.74,31.81,36400.0
2010-08-20 13:00:00,31.82,31.87,31.8,31.84,39000.0,31.82,31.87,31.8,31.84,39000.0
2010-08-20 13:30:00,31.85,31.95,31.84,31.93,40600.0,31.85,31.95,31.84,31.93,40600.0
2010-08-20 14:00:00,31.93,31.96,31.92,31.96,42600.0,31.93,31.96,31.92,31.96,42600.0
2010-08-20 14:30:00,31.95,31.99,31.89,31.95,31800.0,31.95,31.99,31.89,31.95,31800.0
2010-08-20 15:00:00,31.95,31.96,31.88,31.92,28800.0,31.95,31.96,31.88,31.92,28800.0
2010-08-20 15:30:00,31.92,31.96,31.91,31.91,91200.0,31.92,31.96,31.91,31.91,91200.0
2010-08-23 09:30:00,32.06,32.3,31.98,32.24,55200.0,32.06,32.3,31.98,32.24,55200.0
2010-08-23 10:00:00,32.24,32.25,32.1,32.13,83600.0,32.24,32.25,32.1,32.13,83600.0
2010-08-23 10:30:00,32.13,32.2,32.08,32.09,61600.0,32.13,32.2,32.08,32.09,61600.0
2010-08-23 11:00:00,32.09,32.14,32.01,32.12,131200.0,32.09,32.14,32.01,32.12,131200.0
2010-08-23 11:30:00,32.12,32.19,32.07,32.18,76200.0,32.12,32.19,32.07,32.18,76200.0
2010-08-23 12:00:00,32.18,32.21,32.15,32.21,23200.0,32.18,32.21,32.15,32.21,23200.0
2010-08-23 12:30:00,32.2,32.24,32.17,32.24,56200.0,32.2,32.24,32.17,32.24,56200.0
2010-08-23 13:00:00,32.24,32.3,32.2,32.29,53800.0,32.24,32.3,32.2,32.29,53800.0
2010-08-23 13:30:00,32.29,32.3,32.21,32.22,42200.0,32.29,32.3,32.21,32.22,42200.0
2010-08-23 14:00:00,32.21,32.3,32.18,32.24,37400.0,32.21,32.3,32.18,32.24,37400.0
2010-08-23 14:30:00,32.24,32.27,32.16,32.18,43600.0,32.24,32.27,32.16,32.18,43600.0
2010-08-23 15:00:00,32.19,32.26,32.17,32.17,81400.0,32.19,32.26,32.17,32.17,81400.0
2010-08-23 15:30:00,32.17,32.18,32.07,32.09,192200.0,32.17,32.18,32.07,32.09,192200.0
2010-08-24 09:30:00,31.93,32.26,31.83,32.13,251800.0,31.93,32.26,31.83,32.13,251800.0
2010-08-24 10:00:00,32.12,32.2,31.96,32.1,356800.0,32.12,32.2,31.96,32.1,356800.0
2010-08-24 10:30:00,32.1,32.1,31.98,32.06,210000.0,32.1,32.1,31.98,32.06,210000.0
2010-08-24 11:00:00,32.06,32.1,31.99,32.05,190800.0,32.06,32.1,31.99,32.05,190800.0
2010-08-24 11:30:00,32.06,32.1,32.02,32.06,216800.0,32.06,32.1,32.02,32.06,216800.0
2010-08-24 12:00:00,32.05,32.11,32.01,32.01,102600.0,32.05,32.11,32.01,32.01,102600.0
2010-08-24 12:30:00,32.03,32.09,32.02,32.08,210400.0,32.03,32.09,32.02,32.08,210400.0
2010-08-24 13:00:00,32.08,32.16,32.06,32.13,70000.0,32.08,32.16,32.06,32.13,70000.0
2010-08-24 13:30:00,32.12,32.12,32.05,32.09,86400.0,32.12,32.12,32.05,32.09,86400.0
2010-08-24 14:00:00,32.09,32.13,32.06,32.08,79800.0,32.09,32.13,32.06,32.08,79800.0
2010-08-24 14:30:00,32.08,32.13,32.06,32.09,71200.0,32.08,32.13,32.06,32.09,71200.0
2010-08-24 15:00:00,32.1,32.18,32.08,32.13,178200.0,32.1,32.18,32.08,32.13,178200.0
2010-08-24 15:30:00,32.13,32.2,32.09,32.12,340600.0,32.13,32.2,32.09,32.12,340600.0
2010-08-25 09:30:00,31.97,32.3,31.97,32.08,100400.0,31.97,32.3,31.97,32.08,100400.0
2010-08-25 10:00:00,32.07,32.24,31.93,32.13,121000.0,32.07,32.24,31.93,32.13,121000.0
2010-08-25 10:30:00,32.13,32.24,32.02,32.21,105600.0,32.13,32.24,32.02,32.21,105600.0
2010-08-25 11:00:00,32.22,32.28,32.13,32.27,204000.0,32.22,32.28,32.13,32.27,204000.0
2010-08-25 11:30:00,32.28,32.29,32.24,32.27,60200.0,32.28,32.29,32.24,32.27,60200.0
2010-08-25 12:00:00,32.28,32.38,32.27,32.35,90800.0,32.28,32.38,32.27,32.35,90800.0
2010-08-25 12:30:00,32.35,32.38,32.29,32.38,73000.0,32.35,32.38,32.29,32.38,73000.0
2010-08-25 13:00:00,32.37,32.43,32.37,32.41,76200.0,32.37,32.43,32.37,32.41,76200.0
2010-08-25 13:30:00,32.4,32.57,32.38,32.57,87800.0,32.4,32.57,32.38,32.57,87800.0
2010-08-25 14:00:00,32.56,32.59,32.51,32.52,103600.0,32.56,32.59,32.51,32.52,103600.0
2010-08-25 14:30:00,32.52,32.63,32.49,32.59,81600.0,32.52,32.63,32.49,32.59,81600.0
2010-08-25 15:00:00,32.6,32.6,32.52,32.52,190000.0,32.6,32.6,32.52,32.52,190000.0
2010-08-25 15:30:00,32.51,32.57,32.37,32.38,546600.0,32.51,32.57,32.37,32.38,546600.0
2010-08-26 09:30:00,32.51,32.51,32.2,32.27,120000.0,32.51,32.51,32.2,32.27,120000.0
2010-08-26 10:00:00,32.26,32.26,32.08,32.16,60200.0,32.26,32.26,32.08,32.16,60200.0
2010-08-26 10:30:00,32.17,32.3,32.15,32.23,143000.0,32.17,32.3,32.15,32.23,143000.0
2010-08-26 11:00:00,32.21,32.24,31.87,31.88,223200.0,32.21,32.24,31.87,31.88,223200.0
2010-08-26 11:30:00,31.89,32.19,31.88,32.15,133000.0,31.89,32.19,31.88,32.15,133000.0
2010-08-26 12:00:00,32.15,32.24,32.12,32.13,115400.0,32.15,32.24,32.12,32.13,115400.0
2010-08-26 12:30:00,32.13,32.17,32.1,32.12,66400.0,32.13,32.17,32.1,32.12,66400.0
2010-08-26 13:00:00,32.13,32.17,32.1,32.12,37800.0,32.13,32.17,32.1,32.12,37800.0
2010-08-26 13:30:00,32.12,32.17,32.04,32.05,56800.0,32.12,32.17,32.04,32.05,56800.0
2010-08-26 14:00:00,32.04,32.1,32.0,32.01,91400.0,32.04,32.1,32.0,32.01,91400.0
2010-08-26 14:30:00,31.99,32.04,31.96,31.97,125000.0,31.99,32.04,31.96,31.97,125000.0
2010-08-26 15:00:00,31.97,32.07,31.96,32.01,60000.0,31.97,32.07,31.96,32.01,60000.0
2010-08-26 15:30:00,32.0,32.1,32.0,32.06,410600.0,32.0,32.1,32.0,32.06,410600.0
2010-08-27 09:30:00,32.15,32.31,32.1,32.24,226600.0,32.15,32.31,32.1,32.24,226600.0
2010-08-27 10:00:00,32.24,32.39,32.15,32.35,239800.0,32.24,32.39,32.15,32.35,239800.0
2010-08-27 10:30:00,32.35,32.43,32.3,32.35,79400.0,32.35,32.43,32.3,32.35,79400.0
2010-08-27 11:00:00,32.37,32.58,32.33,32.55,170800.0,32.37,32.58,32.33,32.55,170800.0
2010-08-27 11:30:00,32.54,32.56,32.47,32.54,36600.0,32.54,32.56,32.47,32.54,36600.0
2010-08-27 12:00:00,32.52,32.56,32.45,32.49,67600.0,32.52,32.56,32.45,32.49,67600.0
2010-08-27 12:30:00,32.48,32.49,32.33,32.34,43200.0,32.48,32.49,32.33,32.34,43200.0
2010-08-27 13:00:00,32.35,32.44,32.33,32.41,29800.0,32.35,32.44,32.33,32.41,29800.0
2010-08-27 13:30:00,32.41,32.5,32.38,32.5,99400.0,32.41,32.5,32.38,32.5,99400.0
2010-08-27 14:00:00,32.49,32.52,32.37,32.43,52800.0,32.49,32.52,32.37,32.43,52800.0
2010-08-27 14:30:00,32.43,32.55,32.42,32.51,77400.0,32.43,32.55,32.42,32.51,77400.0
2010-08-27 15:00:00,32.51,32.66,32.49,32.63,242400.0,32.51,32.66,32.49,32.63,242400.0
2010-08-27 15:30:00,32.63,32.77,32.62,32.74,441000.0,32.63,32.77,32.62,32.74,441000.0
2010-08-30 09:30:00,32.67,32.9,32.6,32.83,81600.0,32.67,32.9,32.6,32.83,81600.0
2010-08-30 10:00:00,32.84,32.85,32.75,32.8,70000.0,32.84,32.85,32.75,32.8,70000.0
2010-08-30 10:30:00,32.78,32.81,32.73,32.75,102000.0,32.78,32.81,32.73,32.75,102000.0
2010-08-30 11:00:00,32.75,32.84,32.73,32.78,91600.0,32.75,32.84,32.73,32.78,91600.0
2010-08-30 11:30:00,32.77,32.79,32.73,32.77,104800.0,32.77,32.79,32.73,32.77,104800.0
2010-08-30 12:00:00,32.77,32.8,32.75,32.76,75000.0,32.77,32.8,32.75,32.76,75000.0
2010-08-30 12:30:00,32.75,32.85,32.75,32.79,46200.0,32.75,32.85,32.75,32.79,46200.0
2010-08-30 13:00:00,32.79,32.89,32.76,32.79,80400.0,32.79,32.89,32.76,32.79,80400.0
2010-08-30 13:30:00,32.78,32.81,32.74,32.8,95000.0,32.78,32.81,32.74,32.8,95000.0
2010-08-30 14:00:00,32.8,32.84,32.71,32.81,190400.0,32.8,32.84,32.71,32.81,190400.0
2010-08-30 14:30:00,32.8,32.83,32.71,32.74,117800.0,32.8,32.83,32.71,32.74,117800.0
2010-08-30 15:00:00,32.74,32.79,32.65,32.66,183600.0,32.74,32.79,32.65,32.66,183600.0
2010-08-30 15:30:00,32.66,32.74,32.63,32.63,306000.0,32.66,32.74,32.63,32.63,306000.0
2010-08-31 09:30:00,32.5,32.52,32.16,32.17,145400.0,32.5,32.52,32.16,32.17,145400.0
2010-08-31 10:00:00,32.18,32.43,32.18,32.34,93200.0,32.18,32.43,32.18,32.34,93200.0
2010-08-31 10:30:00,32.35,32.4,32.3,32.35,53600.0,32.35,32.4,32.3,32.35,53600.0
2010-08-31 11:00:00,32.35,32.37,32.24,32.33,67600.0,32.35,32.37,32.24,32.33,67600.0
2010-08-31 11:30:00,32.3,32.37,32.2,32.23,141200.0,32.3,32.37,32.2,32.23,141200.0
2010-08-31 12:00:00,32.24,32.35,32.24,32.26,49600.0,32.24,32.35,32.24,32.26,49600.0
2010-08-31 12:30:00,32.27,32.34,32.23,32.25,58200.0,32.27,32.34,32.23,32.25,58200.0
2010-08-31 13:00:00,32.24,32.34,32.23,32.3,83600.0,32.24,32.34,32.23,32.3,83600.0
2010-08-31 13:30:00,32.3,32.36,32.27,32.32,111200.0,32.3,32.36,32.27,32.32,111200.0
2010-08-31 14:00:00,32.33,32.37,32.26,32.34,138000.0,32.33,32.37,32.26,32.34,138000.0
2010-08-31 14:30:00,32.34,32.35,32.24,32.25,295000.0,32.34,32.35,32.24,32.25,295000.0
2010-08-31 15:00:00,32.25,32.3,32.19,32.2,277200.0,32.25,32.3,32.19,32.2,277200.0
2010-08-31 15:30:00,32.21,32.32,32.13,32.31,541000.0,32.21,32.32,32.13,32.31,541000.0
2010-09-01 09:30:00,32.52,32.6,32.39,32.56,78400.0,32.52,32.6,32.39,32.56,78400.0
2010-09-01 10:00:00,32.54,32.73,32.48,32.48,236600.0,32.54,32.73,32.48,32.48,236600.0
2010-09-01 10:30:00,32.49,32.57,32.46,32.52,264800.0,32.49,32.57,32.46,32.52,264800.0
2010-09-01 11:00:00,32.52,32.54,32.42,32.45,222000.0,32.52,32.54,32.42,32.45,222000.0
2010-09-01 11:30:00,32.46,32.54,32.43,32.47,127200.0,32.46,32.54,32.43,32.47,127200.0
2010-09-01 12:00:00,32.48,32.48,32.3,32.32,291800.0,32.48,32.48,32.3,32.32,291800.0
2010-09-01 12:30:00,32.32,32.35,32.24,32.25,121600.0,32.32,32.35,32.24,32.25,121600.0
2010-09-01 13:00:00,32.26,32.27,32.15,32.15,170600.0,32.26,32.27,32.15,32.15,170600.0
2010-09-01 13:30:00,32.15,32.15,32.04,32.04,206400.0,32.15,32.15,32.04,32.04,206400.0
2010-09-01 14:00:00,32.05,32.08,31.94,31.99,256800.0,32.05,32.08,31.94,31.99,256800.0
2010-09-01 14:30:00,31.99,32.01,31.91,31.93,231200.0,31.99,32.01,31.91,31.93,231200.0
2010-09-01 15:00:00,31.93,31.96,31.81,31.86,257800.0,31.93,31.96,31.81,31.86,257800.0
2010-09-01 15:30:00,31.86,31.95,31.86,31.93,520400.0,31.86,31.95,31.86,31.93,520400.0
2010-09-02 09:30:00,32.1,32.16,31.75,32.04,402000.0,32.1,32.16,31.75,32.04,402000.0
2010-09-02 10:00:00,32.04,32.1,31.96,32.0,152400.0,32.04,32.1,31.96,32.0,152400.0
2010-09-02 10:30:00,32.0,32.01,31.94,31.96,234200.0,32.0,32.01,31.94,31.96,234200.0
2010-09-02 11:00:00,31.97,31.98,31.79,31.91,120400.0,31.97,31.98,31.79,31.91,120400.0
2010-09-02 11:30:00,31.92,31.96,31.86,31.86,173200.0,31.92,31.96,31.86,31.86,173200.0
2010-09-02 12:00:00,31.86,31.86,31.72,31.79,120800.0,31.86,31.86,31.72,31.79,120800.0
2010-09-02 12:30:00,31.8,31.88,31.8,31.81,111800.0,31.8,31.88,31.8,31.81,111800.0
2010-09-02 13:00:00,31.81,31.83,31.72,31.76,185800.0,31.81,31.83,31.72,31.76,185800.0
2010-09-02 13:30:00,31.77,31.86,31.77,31.84,73200.0,31.77,31.86,31.77,31.84,73200.0
2010-09-02 14:00:00,31.84,31.89,31.82,31.85,130000.0,31.84,31.89,31.82,31.85,130000.0
2010-09-02 14:30:00,31.85,31.89,31.83,31.86,73800.0,31.85,31.89,31.83,31.86,73800.0
2010-09-02 15:00:00,31.86,31.98,31.86,31.98,171400.0,31.86,31.98,31.86,31.98,171400.0
2010-09-02 15:30:00,31.98,32.02,31.96,31.98,453800.0,31.98,32.02,31.96,31.98,453800.0
2010-09-03 09:30:00,32.1,32.25,32.0,32.08,318800.0,32.1,32.25,32.0,32.08,318800.0
2010-09-03 10:00:00,32.06,32.13,32.0,32.05,240000.0,32.06,32.13,32.0,32.05,240000.0
2010-09-03 10:30:00,32.05,32.13,32.02,32.12,139200.0,32.05,32.13,32.02,32.12,139200.0
2010-09-03 11:00:00,32.12,32.18,32.11,32.13,94800.0,32.12,32.18,32.11,32.13,94800.0
2010-09-03 11:30:00,32.13,32.16,32.1,32.13,114000.0,32.13,32.16,32.1,32.13,114000.0
2010-09-03 12:00:00,32.13,32.14,32.07,32.09,35800.0,32.13,32.14,32.07,32.09,35800.0
2010-09-03 12:30:00,32.09,32.17,32.08,32.09,89000.0,32.09,32.17,32.08,32.09,89000.0
2010-09-03 13:00:00,32.1,32.12,32.07,32.1,26200.0,32.1,32.12,32.07,32.1,26200.0
2010-09-03 13:30:00,32.1,32.16,32.07,32.13,78000.0,32.1,32.16,32.07,32.13,78000.0
2010-09-03 14:00:00,32.14,32.15,32.1,32.13,78400.0,32.14,32.15,32.1,32.13,78400.0
2010-09-03 14:30:00,32.13,32.15,32.1,32.12,142400.0,32.13,32.15,32.1,32.12,142400.0
2010-09-03 15:00:00,32.12,32.13,32.07,32.07,147600.0,32.12,32.13,32.07,32.07,147600.0
2010-09-03 15:30:00,32.07,32.15,32.05,32.15,355000.0,32.07,32.15,32.05,32.15,355000.0
2010-09-07 09:30:00,32.11,32.27,31.91,31.91,119200.0,32.11,32.27,31.91,31.91,119200.0
2010-09-07 10:00:00,31.93,32.14,31.91,32.13,75800.0,31.93,32.14,31.91,32.13,75800.0
2010-09-07 10:30:00,32.13,32.22,32.12,32.2,132000.0,32.13,32.22,32.12,32.2,132000.0
2010-09-07 11:00:00,32.21,32.41,32.19,32.41,83800.0,32.21,32.41,32.19,32.41,83800.0
2010-09-07 11:30:00,32.41,32.46,32.34,32.46,100000.0,32.41,32.46,32.34,32.46,100000.0
2010-09-07 12:00:00,32.46,32.62,32.46,32.55,160200.0,32.46,32.62,32.46,32.55,160200.0
2010-09-07 12:30:00,32.55,32.59,32.48,32.54,76600.0,32.55,32.59,32.48,32.54,76600.0
2010-09-07 13:00:00,32.54,32.56,32.51,32.56,58600.0,32.54,32.56,32.51,32.56,58600.0
2010-09-07 13:30:00,32.55,32.63,32.54,32.6,97400.0,32.55,32.63,32.54,32.6,97400.0
2010-09-07 14:00:00,32.6,32.61,32.54,32.56,95200.0,32.6,32.61,32.54,32.56,95200.0
2010-09-07 14:30:00,32.56,32.57,32.35,32.35,135800.0,32.56,32.57,32.35,32.35,135800.0
2010-09-07 15:00:00,32.35,32.43,32.33,32.33,202000.0,32.35,32.43,32.33,32.33,202000.0
2010-09-07 15:30:00,32.34,32.35,32.22,32.24,336400.0,32.34,32.35,32.22,32.24,336400.0
2010-09-08 09:30:00,32.21,32.3,32.09,32.2,61000.0,32.21,32.3,32.09,32.2,61000.0
2010-09-08 10:00:00,32.22,32.29,32.2,32.23,77200.0,32.22,32.29,32.2,32.23,77200.0
2010-09-08 10:30:00,32.23,32.26,32.18,32.2,60600.0,32.23,32.26,32.18,32.2,60600.0
2010-09-08 11:00:00,32.21,32.27,32.2,32.26,48800.0,32.21,32.27,32.2,32.26,48800.0
2010-09-08 11:30:00,32.26,32.27,32.2,32.24,30400.0,32.26,32.27,32.2,32.24,30400.0
2010-09-08 12:00:00,32.23,32.26,32.13,32.13,45400.0,32.23,32.26,32.13,32.13,45400.0
2010-09-08 12:30:00,32.13,32.26,32.12,32.24,117600.0,32.13,32.26,32.12,32.24,117600.0
2010-09-08 13:00:00,32.24,32.42,32.24,32.41,80800.0,32.24,32.42,32.24,32.41,80800.0
2010-09-08 13:30:00,32.41,32.43,32.3,32.34,38400.0,32.41,32.43,32.3,32.34,38400.0
2010-09-08 14:00:00,32.35,32.35,32.24,32.33,63400.0,32.35,32.35,32.24,32.33,63400.0
2010-09-08 14:30:00,32.33,32.34,32.24,32.33,55200.0,32.33,32.34,32.24,32.33,55200.0
2010-09-08 15:00:00,32.33,32.38,32.3,32.31,88400.0,32.33,32.38,32.3,32.31,88400.0
2010-09-08 15:30:00,32.29,32.36,32.27,32.35,279800.0,32.29,32.36,32.27,32.35,279800.0
2010-09-09 09:30:00,32.59,32.69,32.55,32.65,68600.0,32.59,32.69,32.55,32.65,68600.0
2010-09-09 10:00:00,32.65,32.65,32.55,32.59,48000.0,32.65,32.65,32.55,32.59,48000.0
2010-09-09 10:30:00,32.58,32.67,32.54,32.54,55800.0,32.58,32.67,32.54,32.54,55800.0
2010-09-09 11:00:00,32.53,32.6,32.53,32.55,114200.0,32.53,32.6,32.53,32.55,114200.0
2010-09-09 11:30:00,32.56,32.6,32.52,32.59,50000.0,32.56,32.6,32.52,32.59,50000.0
2010-09-09 12:00:00,32.6,32.61,32.57,32.6,52000.0,32.6,32.61,32.57,32.6,52000.0
2010-09-09 12:30:00,32.59,32.61,32.56,32.57,79400.0,32.59,32.61,32.56,32.57,79400.0
2010-09-09 13:00:00,32.55,32.59,32.52,32.52,42200.0,32.55,32.59,32.52,32.52,42200.0
2010-09-09 13:30:00,32.52,32.59,32.49,32.52,103000.0,32.52,32.59,32.49,32.52,103000.0
2010-09-09 14:00:00,32.52,32.57,32.44,32.44,80000.0,32.52,32.57,32.44,32.44,80000.0
2010-09-09 14:30:00,32.44,32.49,32.42,32.48,123800.0,32.44,32.49,32.42,32.48,123800.0
2010-09-09 15:00:00,32.48,32.58,32.48,32.52,165000.0,32.48,32.58,32.48,32.52,165000.0
2010-09-09 15:30:00,32.54,32.54,32.45,32.48,228800.0,32.54,32.54,32.45,32.48,228800.0
2010-09-10 09:30:00,32.45,32.54,32.33,32.44,44800.0,32.45,32.54,32.33,32.44,44800.0
2010-09-10 10:00:00,32.44,32.52,32.41,32.51,33800.0,32.44,32.52,32.41,32.51,33800.0
2010-09-10 10:30:00,32.52,32.54,32.42,32.47,50600.0,32.52,32.54,32.42,32.47,50600.0
2010-09-10 11:00:00,32.46,32.55,32.43,32.55,36600.0,32.46,32.55,32.43,32.55,36600.0
2010-09-10 11:30:00,32.56,32.57,32.47,32.49,69000.0,32.56,32.57,32.47,32.49,69000.0
2010-09-10 12:00:00,32.49,32.49,32.42,32.45,32400.0,32.49,32.49,32.42,32.45,32400.0
2010-09-10 12:30:00,32.43,32.51,32.42,32.49,31400.0,32.43,32.51,32.42,32.49,31400.0
2010-09-10 13:00:00,32.47,32.54,32.47,32.48,45000.0,32.47,32.54,32.47,32.48,45000.0
2010-09-10 13:30:00,32.48,32.54,32.48,32.52,30600.0,32.48,32.54,32.48,32.52,30600.0
2010-09-10 14:00:00,32.52,32.59,32.49,32.58,44400.0,32.52,32.59,32.49,32.58,44400.0
2010-09-10 14:30:00,32.57,32.58,32.53,32.58,44600.0,32.57,32.58,32.53,32.58,44600.0
2010-09-10 15:00:00,32.58,32.62,32.54,32.54,99400.0,32.58,32.62,32.54,32.54,99400.0
2010-09-10 15:30:00,32.54,32.56,32.48,32.52,141200.0,32.54,32.56,32.48,32.52,141200.0
2010-09-13 09:30:00,32.68,32.81,32.55,32.57,61400.0,32.68,32.81,32.55,32.57,61400.0
2010-09-13 10:00:00,32.57,32.62,32.51,32.53,94000.0,32.57,32.62,32.51,32.53,94000.0
2010-09-13 10:30:00,32.53,32.59,32.52,32.52,72800.0,32.53,32.59,32.52,32.52,72800.0
2010-09-13 11:00:00,32.51,32.57,32.5,32.55,131800.0,32.51,32.57,32.5,32.55,131800.0
2010-09-13 11:30:00,32.56,32.57,32.52,32.57,74200.0,32.56,32.57,32.52,32.57,74200.0
2010-09-13 12:00:00,32.56,32.57,32.4,32.41,81600.0,32.56,32.57,32.4,32.41,81600.0
2010-09-13 12:30:00,32.41,32.45,32.32,32.37,141400.0,32.41,32.45,32.32,32.37,141400.0
2010-09-13 13:00:00,32.37,32.4,32.27,32.33,61200.0,32.37,32.4,32.27,32.33,61200.0
2010-09-13 13:30:00,32.34,32.35,32.24,32.24,35400.0,32.34,32.35,32.24,32.24,35400.0
2010-09-13 14:00:00,32.24,32.25,32.12,32.17,74000.0,32.24,32.25,32.12,32.17,74000.0
2010-09-13 14:30:00,32.18,32.26,32.16,32.26,119000.0,32.18,32.26,32.16,32.26,119000.0
2010-09-13 15:00:00,32.27,32.31,32.22,32.3,144200.0,32.27,32.31,32.22,32.3,144200.0
2010-09-13 15:30:00,32.3,32.35,32.29,32.29,254200.0,32.3,32.35,32.29,32.29,254200.0
2010-09-14 09:30:00,32.23,32.38,31.92,31.92,149400.0,32.23,32.38,31.92,31.92,149400.0
2010-09-14 10:00:00,31.92,32.12,31.86,31.86,107200.0,31.92,32.12,31.86,31.86,107200.0
2010-09-14 10:30:00,31.86,31.91,31.79,31.85,182800.0,31.86,31.91,31.79,31.85,182800.0
2010-09-14 11:00:00,31.85,32.07,31.83,32.01,117800.0,31.85,32.07,31.83,32.01,117800.0
2010-09-14 11:30:00,32.02,32.13,31.96,32.13,414600.0,32.02,32.13,31.96,32.13,414600.0
2010-09-14 12:00:00,32.13,32.13,31.88,31.94,236400.0,32.13,32.13,31.88,31.94,236400.0
2010-09-14 12:30:00,31.95,31.96,31.89,31.92,292200.0,31.95,31.96,31.89,31.92,292200.0
2010-09-14 13:00:00,31.93,32.09,31.93,32.07,39000.0,31.93,32.09,31.93,32.07,39000.0
2010-09-14 13:30:00,32.08,32.13,32.04,32.1,48200.0,32.08,32.13,32.04,32.1,48200.0
2010-09-14 14:00:00,32.1,32.12,32.05,32.05,48200.0,32.1,32.12,32.05,32.05,48200.0
2010-09-14 14:30:00,32.05,32.09,31.78,31.99,486600.0,32.05,32.09,31.78,31.99,486600.0
2010-09-14 15:00:00,32.0,32.0,31.92,31.96,180600.0,32.0,32.0,31.92,31.96,180600.0
2010-09-14 15:30:00,31.97,31.99,31.53,31.59,1025600.0,31.97,31.99,31.53,31.59,1025600.0
2010-09-15 09:30:00,31.68,32.11,31.67,32.02,302000.0,31.68,32.11,31.67,32.02,302000.0
2010-09-15 10:00:00,32.03,32.24,32.01,32.17,169000.0,32.03,32.24,32.01,32.17,169000.0
2010-09-15 10:30:00,32.18,32.23,32.1,32.2,210200.0,32.18,32.23,32.1,32.2,210200.0
2010-09-15 11:00:00,32.2,32.39,32.2,32.29,146600.0,32.2,32.39,32.2,32.29,146600.0
2010-09-15 11:30:00,32.29,32.39,32.27,32.38,118800.0,32.29,32.39,32.27,32.38,118800.0
2010-09-15 12:00:00,32.39,32.5,32.36,32.41,178200.0,32.39,32.5,32.36,32.41,178200.0
2010-09-15 12:30:00,32.41,32.51,32.41,32.51,149400.0,32.41,32.51,32.41,32.51,149400.0
2010-09-15 13:00:00,32.5,32.55,32.47,32.5,99000.0,32.5,32.55,32.47,32.5,99000.0
2010-09-15 13:30:00,32.49,32.6,32.48,32.6,76200.0,32.49,32.6,32.48,32.6,76200.0
2010-09-15 14:00:00,32.6,32.61,32.57,32.59,124400.0,32.6,32.61,32.57,32.59,124400.0
2010-09-15 14:30:00,32.59,32.63,32.56,32.61,160600.0,32.59,32.63,32.56,32.61,160600.0
2010-09-15 15:00:00,32.62,32.63,32.56,32.63,254600.0,32.62,32.63,32.56,32.63,254600.0
2010-09-15 15:30:00,32.63,32.63,32.59,32.62,374200.0,32.63,32.63,32.59,32.62,374200.0
2010-09-16 09:30:00,32.52,32.66,32.21,32.29,125200.0,32.52,32.66,32.21,32.29,125200.0
2010-09-16 10:00:00,32.29,32.41,32.15,32.33,123400.0,32.29,32.41,32.15,32.33,123400.0
2010-09-16 10:30:00,32.31,32.48,32.26,32.47,112000.0,32.31,32.48,32.26,32.47,112000.0
2010-09-16 11:00:00,32.47,32.51,32.38,32.39,110600.0,32.47,32.51,32.38,32.39,110600.0
2010-09-16 11:30:00,32.39,32.51,32.37,32.49,67400.0,32.39,32.51,32.37,32.49,67400.0
2010-09-16 12:00:00,32.5,32.53,32.47,32.49,75600.0,32.5,32.53,32.47,32.49,75600.0
2010-09-16 12:30:00,32.49,32.49,32.36,32.37,73000.0,32.49,32.49,32.36,32.37,73000.0
2010-09-16 13:00:00,32.38,32.38,32.31,32.35,53600.0,32.38,32.38,32.31,32.35,53600.0
2010-09-16 13:30:00,32.35,32.35,32.27,32.34,96000.0,32.35,32.35,32.27,32.34,96000.0
2010-09-16 14:00:00,32.34,32.44,32.33,32.4,68600.0,32.34,32.44,32.33,32.4,68600.0
2010-09-16 14:30:00,32.38,32.43,32.34,32.36,89000.0,32.38,32.43,32.34,32.36,89000.0
2010-09-16 15:00:00,32.36,32.47,32.33,32.46,156400.0,32.36,32.47,32.33,32.46,156400.0
2010-09-16 15:30:00,32.45,32.48,32.34,32.37,268600.0,32.45,32.48,32.34,32.37,268600.0
2010-09-17 09:30:00,32.47,32.71,32.47,32.49,358800.0,32.47,32.71,32.47,32.49,358800.0
2010-09-17 10:00:00,32.49,32.5,32.3,32.34,104800.0,32.49,32.5,32.3,32.34,104800.0
2010-09-17 10:30:00,32.34,32.5,32.3,32.49,76000.0,32.34,32.5,32.3,32.49,76000.0
2010-09-17 11:00:00,32.49,32.58,32.49,32.52,91000.0,32.49,32.58,32.49,32.52,91000.0
2010-09-17 11:30:00,32.54,32.61,32.51,32.52,46000.0,32.54,32.61,32.51,32.52,46000.0
2010-09-17 12:00:00,32.52,32.59,32.51,32.58,28800.0,32.52,32.59,32.51,32.58,28800.0
2010-09-17 12:30:00,32.58,32.58,32.47,32.51,32800.0,32.58,32.58,32.47,32.51,32800.0
2010-09-17 13:00:00,32.51,32.54,32.47,32.52,37600.0,32.51,32.54,32.47,32.52,37600.0
2010-09-17 13:30:00,32.52,32.54,32.48,32.51,49400.0,32.52,32.54,32.48,32.51,49400.0
2010-09-17 14:00:00,32.5,32.55,32.49,32.54,48800.0,32.5,32.55,32.49,32.54,48800.0
2010-09-17 14:30:00,32.54,32.58,32.52,32.55,65600.0,32.54,32.58,32.52,32.55,65600.0
2010-09-17 15:00:00,32.56,32.57,32.48,32.48,106200.0,32.56,32.57,32.48,32.48,106200.0
2010-09-17 15:30:00,32.49,32.53,32.41,32.44,291200.0,32.49,32.53,32.41,32.44,291200.0
2010-09-20 09:30:00,32.61,32.83,32.54,32.82,82800.0,32.61,32.83,32.54,32.82,82800.0
2010-09-20 10:00:00,32.82,32.94,32.77,32.88,95600.0,32.82,32.94,32.77,32.88,95600.0
2010-09-20 10:30:00,32.87,32.95,32.79,32.93,48000.0,32.87,32.95,32.79,32.93,48000.0
2010-09-20 11:00:00,32.94,33.01,32.93,32.96,44800.0,32.94,33.01,32.93,32.96,44800.0
2010-09-20 11:30:00,32.96,32.98,32.83,32.84,35000.0,32.96,32.98,32.83,32.84,35000.0
2010-09-20 12:00:00,32.85,32.9,32.79,32.81,82400.0,32.85,32.9,32.79,32.81,82400.0
2010-09-20 12:30:00,32.81,32.88,32.79,32.81,38200.0,32.81,32.88,32.79,32.81,38200.0
2010-09-20 13:00:00,32.81,32.81,32.68,32.75,79400.0,32.81,32.81,32.68,32.75,79400.0
2010-09-20 13:30:00,32.74,32.82,32.73,32.81,34800.0,32.74,32.82,32.73,32.81,34800.0
2010-09-20 14:00:00,32.82,32.91,32.81,32.86,57400.0,32.82,32.91,32.81,32.86,57400.0
2010-09-20 14:30:00,32.85,32.96,32.85,32.95,42600.0,32.85,32.96,32.85,32.95,42600.0
2010-09-20 15:00:00,32.95,33.05,32.95,33.02,74200.0,32.95,33.05,32.95,33.02,74200.0
2010-09-20 15:30:00,33.02,33.09,32.98,33.01,239800.0,33.02,33.09,32.98,33.01,239800.0
2010-09-21 09:30:00,33.07,33.6,32.94,33.3,408200.0,33.07,33.6,32.94,33.3,408200.0
2010-09-21 10:00:00,33.3,33.71,33.3,33.59,246800.0,33.3,33.71,33.3,33.59,246800.0
2010-09-21 10:30:00,33.58,33.58,33.24,33.31,147200.0,33.58,33.58,33.24,33.31,147200.0
2010-09-21 11:00:00,33.31,33.33,33.24,33.29,72800.0,33.31,33.33,33.24,33.29,72800.0
2010-09-21 11:30:00,33.3,33.37,33.29,33.37,55000.0,33.3,33.37,33.29,33.37,55000.0
2010-09-21 12:00:00,33.38,33.46,33.37,33.45,84600.0,33.38,33.46,33.37,33.45,84600.0
2010-09-21 12:30:00,33.46,33.5,33.45,33.49,123400.0,33.46,33.5,33.45,33.49,123400.0
2010-09-21 13:00:00,33.48,33.48,33.46,33.46,68000.0,33.48,33.48,33.46,33.46,68000.0
2010-09-21 13:30:00,33.46,33.48,33.45,33.45,110400.0,33.46,33.48,33.45,33.45,110400.0
2010-09-21 14:00:00,33.45,33.66,33.44,33.63,456400.0,33.45,33.66,33.44,33.63,456400.0
2010-09-21 14:30:00,33.63,33.72,33.54,33.58,76000.0,33.63,33.72,33.54,33.58,76000.0
2010-09-21 15:00:00,33.59,33.59,33.35,33.41,259800.0,33.59,33.59,33.35,33.41,259800.0
2010-09-21 15:30:00,33.4,33.4,33.23,33.28,213400.0,33.4,33.4,33.23,33.28,213400.0
2010-09-22 09:30:00,33.22,33.22,33.06,33.1,184800.0,33.22,33.22,33.06,33.1,184800.0
2010-09-22 10:00:00,33.1,33.13,33.0,33.02,116600.0,33.1,33.13,33.0,33.02,116600.0
2010-09-22 10:30:00,33.01,33.04,32.93,33.0,98000.0,33.01,33.04,32.93,33.0,98000.0
2010-09-22 11:00:00,33.0,33.01,32.88,32.92,68600.0,33.0,33.01,32.88,32.92,68600.0
2010-09-22 11:30:00,32.93,32.98,32.88,32.97,62600.0,32.93,32.98,32.88,32.97,62600.0
2010-09-22 12:00:00,32.97,32.99,32.93,32.99,74800.0,32.97,32.99,32.93,32.99,74800.0
2010-09-22 12:30:00,32.99,33.01,32.96,32.99,65400.0,32.99,33.01,32.96,32.99,65400.0
2010-09-22 13:00:00,32.99,33.01,32.9,32.98,79600.0,32.99,33.01,32.9,32.98,79600.0
2010-09-22 13:30:00,32.99,33.0,32.96,32.97,77800.0,32.99,33.0,32.96,32.97,77800.0
2010-09-22 14:00:00,32.97,33.1,32.97,33.1,106000.0,32.97,33.1,32.97,33.1,106000.0
2010-09-22 14:30:00,33.09,33.15,33.07,33.12,73600.0,33.09,33.15,33.07,33.12,73600.0
2010-09-22 15:00:00,33.13,33.18,33.08,33.12,110200.0,33.13,33.18,33.08,33.12,110200.0
2010-09-22 15:30:00,33.12,33.13,33.04,33.05,170600.0,33.12,33.13,33.04,33.05,170600.0
2010-09-23 09:30:00,32.8,33.25,32.57,33.2,173200.0,32.8,33.25,32.57,33.2,173200.0
2010-09-23 10:00:00,33.21,33.48,33.21,33.48,166200.0,33.21,33.48,33.21,33.48,166200.0
2010-09-23 10:30:00,33.49,33.52,33.42,33.45,150200.0,33.49,33.52,33.42,33.45,150200.0
2010-09-23 11:00:00,33.45,33.45,33.27,33.31,229400.0,33.45,33.45,33.27,33.31,229400.0
2010-09-23 11:30:00,33.31,33.51,33.31,33.51,116200.0,33.31,33.51,33.31,33.51,116200.0
2010-09-23 12:00:00,33.5,33.55,33.48,33.48,117000.0,33.5,33.55,33.48,33.48,117000.0
2010-09-23 12:30:00,33.47,33.52,33.45,33.49,98800.0,33.47,33.52,33.45,33.49,98800.0
2010-09-23 13:00:00,33.49,33.49,33.34,33.38,102600.0,33.49,33.49,33.34,33.38,102600.0
2010-09-23 13:30:00,33.38,33.43,33.38,33.43,144200.0,33.38,33.43,33.38,33.43,144200.0
2010-09-23 14:00:00,33.42,33.45,33.38,33.38,147400.0,33.42,33.45,33.38,33.38,147400.0
2010-09-23 14:30:00,33.38,33.41,33.31,33.31,197200.0,33.38,33.41,33.31,33.31,197200.0
2010-09-23 15:00:00,33.31,33.32,33.15,33.21,242600.0,33.31,33.32,33.15,33.21,242600.0
2010-09-23 15:30:00,33.21,33.22,33.09,33.14,267000.0,33.21,33.22,33.09,33.14,267000.0
2010-09-24 09:30:00,33.42,33.77,33.39,33.77,175000.0,33.42,33.77,33.39,33.77,175000.0
2010-09-24 10:00:00,33.75,34.07,33.74,33.98,271000.0,33.75,34.07,33.74,33.98,271000.0
2010-09-24 10:30:00,33.98,34.04,33.94,34.04,159200.0,33.98,34.04,33.94,34.04,159200.0
2010-09-24 11:00:00,34.04,34.23,34.01,34.11,233400.0,34.04,34.23,34.01,34.11,233400.0
2010-09-24 11:30:00,34.11,34.11,34.04,34.09,193600.0,34.11,34.11,34.04,34.09,193600.0
2010-09-24 12:00:00,34.09,34.09,34.01,34.01,103800.0,34.09,34.09,34.01,34.01,103800.0
2010-09-24 12:30:00,34.01,34.05,34.01,34.03,112800.0,34.01,34.05,34.01,34.03,112800.0
2010-09-24 13:00:00,34.03,34.08,34.02,34.05,89000.0,34.03,34.08,34.02,34.05,89000.0
2010-09-24 13:30:00,34.04,34.05,33.99,33.99,119800.0,34.04,34.05,33.99,33.99,119800.0
2010-09-24 14:00:00,34.0,34.01,33.96,33.97,245600.0,34.0,34.01,33.96,33.97,245600.0
2010-09-24 14:30:00,33.97,33.99,33.85,33.87,242400.0,33.97,33.99,33.85,33.87,242400.0
2010-09-24 15:00:00,33.87,33.9,33.87,33.88,160800.0,33.87,33.9,33.87,33.88,160800.0
2010-09-24 15:30:00,33.88,33.9,33.67,33.81,275400.0,33.88,33.9,33.67,33.81,275400.0
2010-09-27 09:30:00,33.85,33.95,33.68,33.88,205600.0,33.85,33.95,33.68,33.88,205600.0
2010-09-27 10:00:00,33.89,33.89,33.8,33.82,158200.0,33.89,33.89,33.8,33.82,158200.0
2010-09-27 10:30:00,33.82,33.84,33.79,33.82,105800.0,33.82,33.84,33.79,33.82,105800.0
2010-09-27 11:00:00,33.81,33.83,33.77,33.79,92000.0,33.81,33.83,33.77,33.79,92000.0
2010-09-27 11:30:00,33.79,33.8,33.73,33.8,90800.0,33.79,33.8,33.73,33.8,90800.0
2010-09-27 12:00:00,33.8,33.81,33.74,33.76,104200.0,33.8,33.81,33.74,33.76,104200.0
2010-09-27 12:30:00,33.76,33.78,33.72,33.77,67000.0,33.76,33.78,33.72,33.77,67000.0
2010-09-27 13:00:00,33.77,33.8,33.75,33.79,95600.0,33.77,33.8,33.75,33.79,95600.0
2010-09-27 13:30:00,33.79,33.82,33.74,33.81,80000.0,33.79,33.82,33.74,33.81,80000.0
2010-09-27 14:00:00,33.8,33.84,33.8,33.82,113800.0,33.8,33.84,33.8,33.82,113800.0
2010-09-27 14:30:00,33.83,33.85,33.82,33.82,137600.0,33.83,33.85,33.82,33.82,137600.0
2010-09-27 15:00:00,33.82,33.83,33.81,33.82,118600.0,33.82,33.83,33.81,33.82,118600.0
2010-09-27 15:30:00,33.82,33.82,33.68,33.71,270000.0,33.82,33.82,33.68,33.71,270000.0
2010-09-28 09:30:00,33.77,33.84,33.66,33.82,176400.0,33.77,33.84,33.66,33.82,176400.0
2010-09-28 10:00:00,33.82,33.82,33.69,33.72,161000.0,33.82,33.82,33.69,33.72,161000.0
2010-09-28 10:30:00,33.72,33.76,33.7,33.74,109400.0,33.72,33.76,33.7,33.74,109400.0
2010-09-28 11:00:00,33.74,33.76,33.7,33.74,84000.0,33.74,33.76,33.7,33.74,84000.0
2010-09-28 11:30:00,33.74,33.78,33.73,33.75,127600.0,33.74,33.78,33.73,33.75,127600.0
2010-09-28 12:00:00,33.75,33.85,33.74,33.85,125400.0,33.75,33.85,33.74,33.85,125400.0
2010-09-28 12:30:00,33.85,33.86,33.81,33.83,64000.0,33.85,33.86,33.81,33.83,64000.0
2010-09-28 13:00:00,33.84,33.84,33.76,33.82,69000.0,33.84,33.84,33.76,33.82,69000.0
2010-09-28 13:30:00,33.83,33.89,33.82,33.88,112600.0,33.83,33.89,33.82,33.88,112600.0
2010-09-28 14:00:00,33.88,33.88,33.82,33.85,151800.0,33.88,33.88,33.82,33.85,151800.0
2010-09-28 14:30:00,33.85,33.91,33.84,33.9,264400.0,33.85,33.91,33.84,33.9,264400.0
2010-09-28 15:00:00,33.9,33.97,33.87,33.95,132000.0,33.9,33.97,33.87,33.95,132000.0
2010-09-28 15:30:00,33.96,34.27,33.96,34.23,557400.0,33.96,34.27,33.96,34.23,557400.0
2010-09-29 09:30:00,34.2,34.43,34.08,34.25,157000.0,34.2,34.43,34.08,34.25,157000.0
2010-09-29 10:00:00,34.24,34.32,34.22,34.25,278800.0,34.24,34.32,34.22,34.25,278800.0
2010-09-29 10:30:00,34.25,34.31,34.22,34.31,445800.0,34.25,34.31,34.22,34.31,445800.0
2010-09-29 11:00:00,34.31,34.38,34.26,34.35,576000.0,34.31,34.38,34.26,34.35,576000.0
2010-09-29 11:30:00,34.35,34.35,34.3,34.34,69400.0,34.35,34.35,34.3,34.34,69400.0
2010-09-29 12:00:00,34.35,34.47,34.34,34.44,244400.0,34.35,34.47,34.34,34.44,244400.0
2010-09-29 12:30:00,34.44,34.53,34.38,34.51,198600.0,34.44,34.53,34.38,34.51,198600.0
2010-09-29 13:00:00,34.52,34.52,34.46,34.51,122000.0,34.52,34.52,34.46,34.51,122000.0
2010-09-29 13:30:00,34.51,34.63,34.49,34.56,197800.0,34.51,34.63,34.49,34.56,197800.0
2010-09-29 14:00:00,34.55,34.61,34.55,34.58,841400.0,34.55,34.61,34.55,34.58,841400.0
2010-09-29 14:30:00,34.58,34.7,34.57,34.63,97600.0,34.58,34.7,34.57,34.63,97600.0
2010-09-29 15:00:00,34.63,34.64,34.54,34.6,520600.0,34.63,34.64,34.54,34.6,520600.0
2010-09-29 15:30:00,34.6,34.6,34.43,34.48,283400.0,34.6,34.6,34.43,34.48,283400.0
2010-09-30 09:30:00,34.62,34.71,34.55,34.65,323200.0,34.62,34.71,34.55,34.65,323200.0
2010-09-30 10:00:00,34.66,34.69,34.52,34.6,117200.0,34.66,34.69,34.52,34.6,117200.0
2010-09-30 10:30:00,34.61,34.65,34.45,34.52,130600.0,34.61,34.65,34.45,34.52,130600.0
2010-09-30 11:00:00,34.52,34.54,34.32,34.35,103200.0,34.52,34.54,34.32,34.35,103200.0
2010-09-30 11:30:00,34.35,34.41,34.31,34.31,82600.0,34.35,34.41,34.31,34.31,82600.0
2010-09-30 12:00:00,34.31,34.37,34.28,34.31,150000.0,34.31,34.37,34.28,34.31,150000.0
2010-09-30 12:30:00,34.33,34.34,34.28,34.32,112000.0,34.33,34.34,34.28,34.32,112000.0
2010-09-30 13:00:00,34.32,34.49,34.32,34.49,191600.0,34.32,34.49,34.32,34.49,191600.0
2010-09-30 13:30:00,34.49,34.49,34.44,34.48,73000.0,34.49,34.49,34.44,34.48,73000.0
2010-09-30 14:00:00,34.49,34.57,34.45,34.56,173600.0,34.49,34.57,34.45,34.56,173600.0
2010-09-30 14:30:00,34.56,34.56,34.49,34.49,157400.0,34.56,34.56,34.49,34.49,157400.0
2010-09-30 15:00:00,34.49,34.56,34.47,34.55,289600.0,34.49,34.56,34.47,34.55,289600.0
2010-09-30 15:30:00,34.54,34.57,34.49,34.49,268400.0,34.54,34.57,34.49,34.49,268400.0
2010-10-01 09:30:00,34.58,34.96,34.48,34.91,852200.0,34.58,34.96,34.48,34.91,852200.0
2010-10-01 10:00:00,34.9,34.99,34.6,34.6,419800.0,34.9,34.99,34.6,34.6,419800.0
2010-10-01 10:30:00,34.59,34.66,34.52,34.57,190800.0,34.59,34.66,34.52,34.57,190800.0
2010-10-01 11:00:00,34.55,34.56,34.38,34.43,78400.0,34.55,34.56,34.38,34.43,78400.0
2010-10-01 11:30:00,34.44,34.56,34.4,34.49,67200.0,34.44,34.56,34.4,34.49,67200.0
2010-10-01 12:00:00,34.49,34.52,34.38,34.4,67400.0,34.49,34.52,34.38,34.4,67400.0
2010-10-01 12:30:00,34.4,34.4,34.3,34.36,67200.0,34.4,34.4,34.3,34.36,67200.0
2010-10-01 13:00:00,34.38,34.45,34.37,34.4,43800.0,34.38,34.45,34.37,34.4,43800.0
2010-10-01 13:30:00,34.4,34.43,34.32,34.39,58600.0,34.4,34.43,34.32,34.39,58600.0
2010-10-01 14:00:00,34.4,34.54,34.4,34.51,47400.0,34.4,34.54,34.4,34.51,47400.0
2010-10-01 14:30:00,34.52,34.6,34.52,34.58,106600.0,34.52,34.6,34.52,34.58,106600.0
2010-10-01 15:00:00,34.58,34.65,34.55,34.55,174400.0,34.58,34.65,34.55,34.55,174400.0
2010-10-01 15:30:00,34.55,34.56,34.44,34.45,298400.0,34.55,34.56,34.44,34.45,298400.0
2010-10-04 09:30:00,34.44,34.44,34.21,34.35,108400.0,34.44,34.44,34.21,34.35,108400.0
2010-10-04 10:00:00,34.34,34.41,34.26,34.34,117800.0,34.34,34.41,34.26,34.34,117800.0
2010-10-04 10:30:00,34.35,34.38,34.33,34.35,143000.0,34.35,34.38,34.33,34.35,143000.0
2010-10-04 11:00:00,34.36,34.37,34.14,34.16,119000.0,34.36,34.37,34.14,34.16,119000.0
2010-10-04 11:30:00,34.16,34.16,34.01,34.01,95400.0,34.16,34.16,34.01,34.01,95400.0
2010-10-04 12:00:00,34.02,34.04,33.95,33.98,144800.0,34.02,34.04,33.95,33.98,144800.0
2010-10-04 12:30:00,33.98,34.01,33.95,33.99,93800.0,33.98,34.01,33.95,33.99,93800.0
2010-10-04 13:00:00,33.99,34.01,33.94,33.99,87000.0,33.99,34.01,33.94,33.99,87000.0
2010-10-04 13:30:00,33.99,34.06,33.97,34.04,89200.0,33.99,34.06,33.97,34.04,89200.0
2010-10-04 14:00:00,34.04,34.09,34.01,34.07,138200.0,34.04,34.09,34.01,34.07,138200.0
2010-10-04 14:30:00,34.07,34.13,34.06,34.1,83000.0,34.07,34.13,34.06,34.1,83000.0
2010-10-04 15:00:00,34.1,34.15,34.07,34.08,143000.0,34.1,34.15,34.07,34.08,143000.0
2010-10-04 15:30:00,34.07,34.11,34.02,34.1,401600.0,34.07,34.11,34.02,34.1,401600.0
2010-10-05 09:30:00,34.43,34.51,34.33,34.43,257600.0,34.43,34.51,34.33,34.43,257600.0
2010-10-05 10:00:00,34.41,34.45,34.19,34.41,179200.0,34.41,34.45,34.19,34.41,179200.0
2010-10-05 10:30:00,34.41,34.43,34.32,34.32,187800.0,34.41,34.43,34.32,34.32,187800.0
2010-10-05 11:00:00,34.32,34.38,34.3,34.37,91400.0,34.32,34.38,34.3,34.37,91400.0
2010-10-05 11:30:00,34.37,34.41,34.37,34.39,128600.0,34.37,34.41,34.37,34.39,128600.0
2010-10-05 12:00:00,34.39,34.43,34.38,34.43,98000.0,34.39,34.43,34.38,34.43,98000.0
2010-10-05 12:30:00,34.42,34.51,34.42,34.48,95400.0,34.42,34.51,34.42,34.48,95400.0
2010-10-05 13:00:00,34.48,34.59,34.48,34.58,259600.0,34.48,34.59,34.48,34.58,259600.0
2010-10-05 13:30:00,34.58,34.58,34.52,34.54,220200.0,34.58,34.58,34.52,34.54,220200.0
2010-10-05 14:00:00,34.54,34.55,34.52,34.54,130200.0,34.54,34.55,34.52,34.54,130200.0
2010-10-05 14:30:00,34.54,34.55,34.46,34.47,281000.0,34.54,34.55,34.46,34.47,281000.0
2010-10-05 15:00:00,34.46,34.52,34.45,34.51,308400.0,34.46,34.52,34.45,34.51,308400.0
2010-10-05 15:30:00,34.51,34.71,34.51,34.62,499400.0,34.51,34.71,34.51,34.62,499400.0
2010-10-06 09:30:00,34.57,34.65,34.5,34.62,204400.0,34.57,34.65,34.5,34.62,204400.0
2010-10-06 10:00:00,34.6,34.66,34.56,34.65,128000.0,34.6,34.66,34.56,34.65,128000.0
2010-10-06 10:30:00,34.65,34.71,34.63,34.66,125200.0,34.65,34.71,34.63,34.66,125200.0
2010-10-06 11:00:00,34.66,34.72,34.63,34.69,150800.0,34.66,34.72,34.63,34.69,150800.0
2010-10-06 11:30:00,34.69,34.79,34.69,34.75,120600.0,34.69,34.79,34.69,34.75,120600.0
2010-10-06 12:00:00,34.74,34.77,34.7,34.76,82600.0,34.74,34.77,34.7,34.76,82600.0
2010-10-06 12:30:00,34.76,34.77,34.75,34.76,70800.0,34.76,34.77,34.75,34.76,70800.0
2010-10-06 13:00:00,34.76,34.8,34.75,34.77,135200.0,34.76,34.8,34.75,34.77,135200.0
2010-10-06 13:30:00,34.77,34.84,34.75,34.84,192000.0,34.77,34.84,34.75,34.84,192000.0
2010-10-06 14:00:00,34.83,34.84,34.72,34.75,179400.0,34.83,34.84,34.72,34.75,179400.0
2010-10-06 14:30:00,34.74,34.81,34.72,34.8,220000.0,34.74,34.81,34.72,34.8,220000.0
2010-10-06 15:00:00,34.8,34.84,34.77,34.83,292600.0,34.8,34.84,34.77,34.83,292600.0
2010-10-06 15:30:00,34.83,34.83,34.72,34.76,363400.0,34.83,34.83,34.72,34.76,363400.0
2010-10-07 09:30:00,34.81,35.49,34.8,35.31,676200.0,34.81,35.49,34.8,35.31,676200.0
2010-10-07 10:00:00,35.3,35.61,35.22,35.61,296000.0,35.3,35.61,35.22,35.61,296000.0
2010-10-07 10:30:00,35.61,35.8,35.56,35.79,323800.0,35.61,35.8,35.56,35.79,323800.0
2010-10-07 11:00:00,35.8,35.85,35.72,35.76,405000.0,35.8,35.85,35.72,35.76,405000.0
2010-10-07 11:30:00,35.76,35.82,35.75,35.82,187800.0,35.76,35.82,35.75,35.82,187800.0
2010-10-07 12:00:00,35.82,35.84,35.6,35.63,337400.0,35.82,35.84,35.6,35.63,337400.0
2010-10-07 12:30:00,35.63,35.72,35.5,35.71,207800.0,35.63,35.72,35.5,35.71,207800.0
2010-10-07 13:00:00,35.7,35.71,35.63,35.71,134000.0,35.7,35.71,35.63,35.71,134000.0
2010-10-07 13:30:00,35.7,35.83,35.62,35.79,179000.0,35.7,35.83,35.62,35.79,179000.0
2010-10-07 14:00:00,35.79,35.89,35.77,35.88,276000.0,35.79,35.89,35.77,35.88,276000.0
2010-10-07 14:30:00,35.88,35.96,35.85,35.87,238200.0,35.88,35.96,35.85,35.87,238200.0
2010-10-07 15:00:00,35.87,35.88,35.72,35.83,306600.0,35.87,35.88,35.72,35.83,306600.0
2010-10-07 15:30:00,35.83,35.87,35.77,35.8,342600.0,35.83,35.87,35.77,35.8,342600.0
2010-10-08 09:30:00,35.88,36.02,35.79,36.0,200400.0,35.88,36.02,35.79,36.0,200400.0
2010-10-08 10:00:00,36.01,36.05,35.83,35.91,245000.0,36.01,36.05,35.83,35.91,245000.0
2010-10-08 10:30:00,35.9,36.05,35.86,36.05,173000.0,35.9,36.05,35.86,36.05,173000.0
2010-10-08 11:00:00,36.05,36.13,35.93,36.13,177800.0,36.05,36.13,35.93,36.13,177800.0
2010-10-08 11:30:00,36.12,36.13,35.93,35.99,244000.0,36.12,36.13,35.93,35.99,244000.0
2010-10-08 12:00:00,35.99,36.02,35.94,35.94,118800.0,35.99,36.02,35.94,35.94,118800.0
2010-10-08 12:30:00,35.94,36.06,35.94,36.0,105200.0,35.94,36.06,35.94,36.0,105200.0
2010-10-08 13:00:00,35.99,36.06,35.99,36.02,54200.0,35.99,36.06,35.99,36.02,54200.0
2010-10-08 13:30:00,36.02,36.08,35.99,36.08,108800.0,36.02,36.08,35.99,36.08,108800.0
2010-10-08 14:00:00,36.09,36.09,36.02,36.08,108800.0,36.09,36.09,36.02,36.08,108800.0
2010-10-08 14:30:00,36.08,36.08,36.03,36.05,155200.0,36.08,36.08,36.03,36.05,155200.0
2010-10-08 15:00:00,36.05,36.13,36.05,36.08,219000.0,36.05,36.13,36.05,36.08,219000.0
2010-10-08 15:30:00,36.09,36.16,36.08,36.1,290000.0,36.09,36.16,36.08,36.1,290000.0
2010-10-11 09:30:00,36.07,36.07,35.85,35.99,122200.0,36.07,36.07,35.85,35.99,122200.0
2010-10-11 10:00:00,35.99,36.07,35.82,35.84,147800.0,35.99,36.07,35.82,35.84,147800.0
2010-10-11 10:30:00,35.84,35.88,35.71,35.76,127800.0,35.84,35.88,35.71,35.76,127800.0
2010-10-11 11:00:00,35.76,35.77,35.69,35.72,166600.0,35.76,35.77,35.69,35.72,166600.0
2010-10-11 11:30:00,35.72,35.72,35.66,35.66,122200.0,35.72,35.72,35.66,35.66,122200.0
2010-10-11 12:00:00,35.65,35.73,35.61,35.65,136800.0,35.65,35.73,35.61,35.65,136800.0
2010-10-11 12:30:00,35.67,35.76,35.66,35.73,117400.0,35.67,35.76,35.66,35.73,117400.0
2010-10-11 13:00:00,35.73,35.83,35.72,35.81,111200.0,35.73,35.83,35.72,35.81,111200.0
2010-10-11 13:30:00,35.8,35.9,35.8,35.85,194200.0,35.8,35.9,35.8,35.85,194200.0
2010-10-11 14:00:00,35.86,35.94,35.85,35.94,100200.0,35.86,35.94,35.85,35.94,100200.0
2010-10-11 14:30:00,35.94,35.96,35.85,35.86,127400.0,35.94,35.96,35.85,35.86,127400.0
2010-10-11 15:00:00,35.87,35.96,35.87,35.94,197400.0,35.87,35.96,35.87,35.94,197400.0
2010-10-11 15:30:00,35.94,35.97,35.83,35.96,298600.0,35.94,35.97,35.83,35.96,298600.0
2010-10-12 09:30:00,35.27,35.73,35.25,35.53,413600.0,35.27,35.73,35.25,35.53,413600.0
2010-10-12 10:00:00,35.52,35.52,35.38,35.41,180800.0,35.52,35.52,35.38,35.41,180800.0
2010-10-12 10:30:00,35.45,35.5,35.45,35.47,83000.0,35.45,35.5,35.45,35.47,83000.0
2010-10-12 11:00:00,35.46,35.52,35.44,35.48,131600.0,35.46,35.52,35.44,35.48,131600.0
2010-10-12 11:30:00,35.48,35.48,35.42,35.44,190400.0,35.48,35.48,35.42,35.44,190400.0
2010-10-12 12:00:00,35.45,35.46,35.39,35.43,104600.0,35.45,35.46,35.39,35.43,104600.0
2010-10-12 12:30:00,35.44,35.45,35.42,35.45,56000.0,35.44,35.45,35.42,35.45,56000.0
2010-10-12 13:00:00,35.45,35.45,35.42,35.43,100400.0,35.45,35.45,35.42,35.43,100400.0
2010-10-12 13:30:00,35.44,35.49,35.4,35.45,108400.0,35.44,35.49,35.4,35.45,108400.0
2010-10-12 14:00:00,35.46,35.55,35.44,35.5,241800.0,35.46,35.55,35.44,35.5,241800.0
2010-10-12 14:30:00,35.49,35.52,35.45,35.49,188400.0,35.49,35.52,35.45,35.49,188400.0
2010-10-12 15:00:00,35.5,35.52,35.45,35.52,335200.0,35.5,35.52,35.45,35.52,335200.0
2010-10-12 15:30:00,35.52,35.52,35.38,35.4,524400.0,35.52,35.52,35.38,35.4,524400.0
2010-10-13 09:30:00,35.45,35.56,35.33,35.42,293400.0,35.45,35.56,35.33,35.42,293400.0
2010-10-13 10:00:00,35.42,35.47,35.33,35.41,209400.0,35.42,35.47,35.33,35.41,209400.0
2010-10-13 10:30:00,35.42,35.46,35.38,35.45,162800.0,35.42,35.46,35.38,35.45,162800.0
2010-10-13 11:00:00,35.45,35.46,35.42,35.42,134600.0,35.45,35.46,35.42,35.42,134600.0
2010-10-13 11:30:00,35.43,35.44,35.42,35.43,163000.0,35.43,35.44,35.42,35.43,163000.0
2010-10-13 12:00:00,35.43,35.44,35.42,35.42,89600.0,35.43,35.44,35.42,35.42,89600.0
2010-10-13 12:30:00,35.43,35.43,35.42,35.43,109800.0,35.43,35.43,35.42,35.43,109800.0
2010-10-13 13:00:00,35.43,35.47,35.42,35.46,229000.0,35.43,35.47,35.42,35.46,229000.0
2010-10-13 13:30:00,35.45,35.47,35.44,35.46,124200.0,35.45,35.47,35.44,35.46,124200.0
2010-10-13 14:00:00,35.46,35.46,35.42,35.43,160000.0,35.46,35.46,35.42,35.43,160000.0
2010-10-13 14:30:00,35.44,35.46,35.43,35.45,189400.0,35.44,35.46,35.43,35.45,189400.0
2010-10-13 15:00:00,35.45,35.46,35.43,35.43,240200.0,35.45,35.46,35.43,35.43,240200.0
2010-10-13 15:30:00,35.44,35.46,35.38,35.4,398000.0,35.44,35.46,35.38,35.4,398000.0
2010-10-14 09:30:00,35.52,35.96,35.4,35.91,163600.0,35.52,35.96,35.4,35.91,163600.0
2010-10-14 10:00:00,35.91,36.01,35.85,35.99,95000.0,35.91,36.01,35.85,35.99,95000.0
2010-10-14 10:30:00,36.01,36.01,35.93,35.98,108600.0,36.01,36.01,35.93,35.98,108600.0
2010-10-14 11:00:00,35.97,36.0,35.96,36.0,89600.0,35.97,36.0,35.96,36.0,89600.0
2010-10-14 11:30:00,36.01,36.02,35.8,35.82,164600.0,36.01,36.02,35.8,35.82,164600.0
2010-10-14 12:00:00,35.83,35.93,35.83,35.9,111400.0,35.83,35.93,35.83,35.9,111400.0
2010-10-14 12:30:00,35.9,35.91,35.85,35.85,103400.0,35.9,35.91,35.85,35.85,103400.0
2010-10-14 13:00:00,35.85,35.88,35.76,35.82,141000.0,35.85,35.88,35.76,35.82,141000.0
2010-10-14 13:30:00,35.82,35.87,35.77,35.8,84800.0,35.82,35.87,35.77,35.8,84800.0
2010-10-14 14:00:00,35.79,35.82,35.71,35.71,73000.0,35.79,35.82,35.71,35.71,73000.0
2010-10-14 14:30:00,35.72,35.76,35.63,35.64,157200.0,35.72,35.76,35.63,35.64,157200.0
2010-10-14 15:00:00,35.63,35.81,35.6,35.8,120400.0,35.63,35.81,35.6,35.8,120400.0
2010-10-14 15:30:00,35.8,35.85,35.79,35.84,246400.0,35.8,35.85,35.79,35.84,246400.0
2010-10-15 09:30:00,36.05,36.25,36.05,36.2,291600.0,36.05,36.25,36.05,36.2,291600.0
2010-10-15 10:00:00,36.2,36.24,35.82,35.88,146000.0,36.2,36.24,35.82,35.88,146000.0
2010-10-15 10:30:00,35.88,36.01,35.86,35.97,89000.0,35.88,36.01,35.86,35.97,89000.0
2010-10-15 11:00:00,35.97,36.1,35.92,36.08,73800.0,35.97,36.1,35.92,36.08,73800.0
2010-10-15 11:30:00,36.09,36.22,36.09,36.15,124600.0,36.09,36.22,36.09,36.15,124600.0
2010-10-15 12:00:00,36.14,36.16,36.08,36.13,33800.0,36.14,36.16,36.08,36.13,33800.0
2010-10-15 12:30:00,36.14,36.19,36.05,36.1,106800.0,36.14,36.19,36.05,36.1,106800.0
2010-10-15 13:00:00,36.07,36.11,36.06,36.1,43800.0,36.07,36.11,36.06,36.1,43800.0
2010-10-15 13:30:00,36.1,36.11,36.02,36.04,69200.0,36.1,36.11,36.02,36.04,69200.0
2010-10-15 14:00:00,36.04,36.12,36.02,36.1,67000.0,36.04,36.12,36.02,36.1,67000.0
2010-10-15 14:30:00,36.1,36.13,36.08,36.12,83800.0,36.1,36.13,36.08,36.12,83800.0
2010-10-15 15:00:00,36.12,36.15,36.1,36.13,247600.0,36.12,36.15,36.1,36.13,247600.0
2010-10-15 15:30:00,36.13,36.2,36.12,36.16,288200.0,36.13,36.2,36.12,36.16,288200.0
2010-10-18 09:30:00,36.1,36.2,35.93,36.1,160200.0,36.1,36.2,35.93,36.1,160200.0
2010-10-18 10:00:00,36.1,36.13,35.8,35.81,235600.0,36.1,36.13,35.8,35.81,235600.0
2010-10-18 10:30:00,35.83,35.88,35.67,35.84,241600.0,35.83,35.88,35.67,35.84,241600.0
2010-10-18 11:00:00,35.85,35.85,35.47,35.5,351800.0,35.85,35.85,35.47,35.5,351800.0
2010-10-18 11:30:00,35.5,35.65,35.48,35.65,350200.0,35.5,35.65,35.48,35.65,350200.0
2010-10-18 12:00:00,35.67,35.79,35.66,35.76,102800.0,35.67,35.79,35.66,35.76,102800.0
2010-10-18 12:30:00,35.77,35.82,35.75,35.77,46800.0,35.77,35.82,35.75,35.77,46800.0
2010-10-18 13:00:00,35.77,35.84,35.75,35.84,45000.0,35.77,35.84,35.75,35.84,45000.0
2010-10-18 13:30:00,35.83,35.94,35.82,35.94,171400.0,35.83,35.94,35.82,35.94,171400.0
2010-10-18 14:00:00,35.93,35.98,35.9,35.98,95400.0,35.93,35.98,35.9,35.98,95400.0
2010-10-18 14:30:00,35.98,36.06,35.96,36.04,200600.0,35.98,36.06,35.96,36.04,200600.0
2010-10-18 15:00:00,36.04,36.24,36.04,36.23,301800.0,36.04,36.24,36.04,36.23,301800.0
2010-10-18 15:30:00,36.23,36.3,36.19,36.23,305400.0,36.23,36.3,36.19,36.23,305400.0
2010-10-19 09:30:00,35.9,36.07,35.79,36.0,119200.0,35.9,36.07,35.79,36.0,119200.0
2010-10-19 10:00:00,35.99,36.02,35.71,35.74,169000.0,35.99,36.02,35.71,35.74,169000.0
2010-10-19 10:30:00,35.75,35.85,35.75,35.77,112000.0,35.75,35.85,35.75,35.77,112000.0
2010-10-19 11:00:00,35.78,35.8,35.65,35.74,109000.0,35.78,35.8,35.65,35.74,109000.0
2010-10-19 11:30:00,35.75,35.83,35.75,35.82,76600.0,35.75,35.83,35.75,35.82,76600.0
2010-10-19 12:00:00,35.82,35.83,35.8,35.82,61200.0,35.82,35.83,35.8,35.82,61200.0
2010-10-19 12:30:00,35.82,35.83,35.79,35.82,74600.0,35.82,35.83,35.79,35.82,74600.0
2010-10-19 13:00:00,35.82,35.83,35.76,35.77,67400.0,35.82,35.83,35.76,35.77,67400.0
2010-10-19 13:30:00,35.77,35.8,35.7,35.7,92000.0,35.77,35.8,35.7,35.7,92000.0
2010-10-19 14:00:00,35.7,35.7,35.48,35.54,170800.0,35.7,35.7,35.48,35.54,170800.0
2010-10-19 14:30:00,35.54,35.62,35.52,35.62,99000.0,35.54,35.62,35.52,35.62,99000.0
2010-10-19 15:00:00,35.6,35.61,35.49,35.49,179800.0,35.6,35.61,35.49,35.49,179800.0
2010-10-19 15:30:00,35.5,35.62,35.45,35.59,315000.0,35.5,35.62,35.45,35.59,315000.0
2010-10-20 09:30:00,35.63,36.06,35.35,35.87,109800.0,35.63,36.06,35.35,35.87,109800.0
2010-10-20 10:00:00,35.87,35.91,35.8,35.8,127400.0,35.87,35.91,35.8,35.8,127400.0
2010-10-20 10:30:00,35.8,35.94,35.79,35.88,51600.0,35.8,35.94,35.79,35.88,51600.0
2010-10-20 11:00:00,35.9,35.99,35.88,35.93,43400.0,35.9,35.99,35.88,35.93,43400.0
2010-10-20 11:30:00,35.95,36.01,35.94,36.01,93200.0,35.95,36.01,35.94,36.01,93200.0
2010-10-20 12:00:00,36.01,36.15,36.0,36.1,63000.0,36.01,36.15,36.0,36.1,63000.0
2010-10-20 12:30:00,36.1,36.12,36.07,36.1,141800.0,36.1,36.12,36.07,36.1,141800.0
2010-10-20 13:00:00,36.1,36.12,36.08,36.1,79800.0,36.1,36.12,36.08,36.1,79800.0
2010-10-20 13:30:00,36.1,36.12,36.1,36.1,72400.0,36.1,36.12,36.1,36.1,72400.0
2010-10-20 14:00:00,36.1,36.12,36.05,36.11,235200.0,36.1,36.12,36.05,36.11,235200.0
2010-10-20 14:30:00,36.12,36.18,36.11,36.18,182200.0,36.12,36.18,36.11,36.18,182200.0
2010-10-20 15:00:00,36.18,36.2,36.13,36.17,299600.0,36.18,36.2,36.13,36.17,299600.0
2010-10-20 15:30:00,36.18,36.23,36.09,36.13,401400.0,36.18,36.23,36.09,36.13,401400.0
2010-10-21 09:30:00,36.07,36.48,36.07,36.25,126400.0,36.07,36.48,36.07,36.25,126400.0
2010-10-21 10:00:00,36.25,36.28,36.02,36.08,178800.0,36.25,36.28,36.02,36.08,178800.0
2010-10-21 10:30:00,36.09,36.14,35.99,36.01,180000.0,36.09,36.14,35.99,36.01,180000.0
2010-10-21 11:00:00,35.99,36.02,35.69,35.72,215200.0,35.99,36.02,35.69,35.72,215200.0
2010-10-21 11:30:00,35.73,35.79,35.47,35.66,244400.0,35.73,35.79,35.47,35.66,244400.0
2010-10-21 12:00:00,35.66,35.85,35.66,35.77,179400.0,35.66,35.85,35.66,35.77,179400.0
2010-10-21 12:30:00,35.77,35.82,35.67,35.76,72200.0,35.77,35.82,35.67,35.76,72200.0
2010-10-21 13:00:00,35.76,35.78,35.68,35.72,90400.0,35.76,35.78,35.68,35.72,90400.0
2010-10-21 13:30:00,35.72,35.75,35.55,35.58,120000.0,35.72,35.75,35.55,35.58,120000.0
2010-10-21 14:00:00,35.58,35.7,35.56,35.7,120400.0,35.58,35.7,35.56,35.7,120400.0
2010-10-21 14:30:00,35.7,35.82,35.69,35.8,138600.0,35.7,35.82,35.69,35.8,138600.0
2010-10-21 15:00:00,35.81,35.91,35.8,35.88,120200.0,35.81,35.91,35.8,35.88,120200.0
2010-10-21 15:30:00,35.89,35.96,35.88,35.95,296000.0,35.89,35.96,35.88,35.95,296000.0
2010-10-22 09:30:00,35.95,36.04,35.81,35.88,160400.0,35.95,36.04,35.81,35.88,160400.0
2010-10-22 10:00:00,35.88,35.88,35.77,35.85,161600.0,35.88,35.88,35.77,35.85,161600.0
2010-10-22 10:30:00,35.85,35.87,35.81,35.85,132600.0,35.85,35.87,35.81,35.85,132600.0
2010-10-22 11:00:00,35.84,35.89,35.81,35.85,65400.0,35.84,35.89,35.81,35.85,65400.0
2010-10-22 11:30:00,35.85,35.86,35.8,35.85,51800.0,35.85,35.86,35.8,35.85,51800.0
2010-10-22 12:00:00,35.84,35.85,35.84,35.85,27000.0,35.84,35.85,35.84,35.85,27000.0
2010-10-22 12:30:00,35.85,35.85,35.84,35.85,70800.0,35.85,35.85,35.84,35.85,70800.0
2010-10-22 13:00:00,35.85,35.87,35.84,35.84,212000.0,35.85,35.87,35.84,35.84,212000.0
2010-10-22 13:30:00,35.84,35.86,35.84,35.84,43000.0,35.84,35.86,35.84,35.84,43000.0
2010-10-22 14:00:00,35.84,35.88,35.84,35.87,106000.0,35.84,35.88,35.84,35.87,106000.0
2010-10-22 14:30:00,35.86,35.93,35.85,35.92,57600.0,35.86,35.93,35.85,35.92,57600.0
2010-10-22 15:00:00,35.92,35.92,35.86,35.88,121200.0,35.92,35.92,35.86,35.88,121200.0
2010-10-22 15:30:00,35.88,35.88,35.8,35.83,315200.0,35.88,35.88,35.8,35.83,315200.0
2010-10-25 09:30:00,36.02,36.18,35.95,36.04,167800.0,36.02,36.18,35.95,36.04,167800.0
2010-10-25 10:00:00,36.04,36.14,35.86,35.88,137600.0,36.04,36.14,35.86,35.88,137600.0
2010-10-25 10:30:00,35.88,36.02,35.85,35.92,111800.0,35.88,36.02,35.85,35.92,111800.0
2010-10-25 11:00:00,35.9,35.96,35.83,35.94,44800.0,35.9,35.96,35.83,35.94,44800.0
2010-10-25 11:30:00,35.93,35.98,35.92,35.94,38200.0,35.93,35.98,35.92,35.94,38200.0
2010-10-25 12:00:00,35.94,35.98,35.85,35.86,44600.0,35.94,35.98,35.85,35.86,44600.0
2010-10-25 12:30:00,35.87,35.94,35.83,35.83,37600.0,35.87,35.94,35.83,35.83,37600.0
2010-10-25 13:00:00,35.83,35.83,35.77,35.82,54400.0,35.83,35.83,35.77,35.82,54400.0
2010-10-25 13:30:00,35.82,35.85,35.8,35.83,35000.0,35.82,35.85,35.8,35.83,35000.0
2010-10-25 14:00:00,35.82,35.88,35.8,35.88,69600.0,35.82,35.88,35.8,35.88,69600.0
2010-10-25 14:30:00,35.88,35.92,35.81,35.91,67200.0,35.88,35.92,35.81,35.91,67200.0
2010-10-25 15:00:00,35.91,35.97,35.85,35.97,113600.0,35.91,35.97,35.85,35.97,113600.0
2010-10-25 15:30:00,35.97,35.98,35.81,35.89,206600.0,35.97,35.98,35.81,35.89,206600.0
2010-10-26 09:30:00,35.7,35.7,35.44,35.52,115000.0,35.7,35.7,35.44,35.52,115000.0
2010-10-26 10:00:00,35.52,35.55,35.43,35.5,129200.0,35.52,35.55,35.43,35.5,129200.0
2010-10-26 10:30:00,35.51,35.6,35.51,35.56,91000.0,35.51,35.6,35.51,35.56,91000.0
2010-10-26 11:00:00,35.57,35.77,35.51,35.75,117800.0,35.57,35.77,35.51,35.75,117800.0
2010-10-26 11:30:00,35.75,35.8,35.67,35.7,52800.0,35.75,35.8,35.67,35.7,52800.0
2010-10-26 12:00:00,35.71,35.76,35.68,35.74,111400.0,35.71,35.76,35.68,35.74,111400.0
2010-10-26 12:30:00,35.74,35.75,35.71,35.73,27000.0,35.74,35.75,35.71,35.73,27000.0
2010-10-26 13:00:00,35.73,35.76,35.65,35.67,52200.0,35.73,35.76,35.65,35.67,52200.0
2010-10-26 13:30:00,35.67,35.68,35.6,35.6,77600.0,35.67,35.68,35.6,35.6,77600.0
2010-10-26 14:00:00,35.6,35.65,35.55,35.63,83400.0,35.6,35.65,35.55,35.63,83400.0
2010-10-26 14:30:00,35.64,35.66,35.6,35.6,63200.0,35.64,35.66,35.6,35.6,63200.0
2010-10-26 15:00:00,35.6,35.68,35.6,35.63,147600.0,35.6,35.68,35.6,35.63,147600.0
2010-10-26 15:30:00,35.63,35.68,35.62,35.63,219400.0,35.63,35.68,35.62,35.63,219400.0
2010-10-27 09:30:00,35.44,35.71,35.31,35.57,126400.0,35.44,35.71,35.31,35.57,126400.0
2010-10-27 10:00:00,35.59,35.74,35.48,35.51,90600.0,35.59,35.74,35.48,35.51,90600.0
2010-10-27 10:30:00,35.49,35.52,35.38,35.45,56600.0,35.49,35.52,35.38,35.45,56600.0
2010-10-27 11:00:00,35.47,35.47,35.21,35.22,102200.0,35.47,35.47,35.21,35.22,102200.0
2010-10-27 11:30:00,35.24,35.41,35.24,35.4,68200.0,35.24,35.41,35.24,35.4,68200.0
2010-10-27 12:00:00,35.4,35.42,35.35,35.4,41400.0,35.4,35.42,35.35,35.4,41400.0
2010-10-27 12:30:00,35.4,35.41,35.28,35.29,41800.0,35.4,35.41,35.28,35.29,41800.0
2010-10-27 13:00:00,35.29,35.34,35.21,35.29,43000.0,35.29,35.34,35.21,35.29,43000.0
2010-10-27 13:30:00,35.3,35.41,35.29,35.41,44800.0,35.3,35.41,35.29,35.41,44800.0
2010-10-27 14:00:00,35.41,35.44,35.34,35.37,58800.0,35.41,35.44,35.34,35.37,58800.0
2010-10-27 14:30:00,35.36,35.42,35.33,35.38,107000.0,35.36,35.42,35.33,35.38,107000.0
2010-10-27 15:00:00,35.38,35.42,35.35,35.36,242400.0,35.38,35.42,35.35,35.36,242400.0
2010-10-27 15:30:00,35.37,35.43,35.35,35.4,517200.0,35.37,35.43,35.35,35.4,517200.0
2010-10-28 09:30:00,35.57,35.64,35.35,35.49,239600.0,35.57,35.64,35.35,35.49,239600.0
2010-10-28 10:00:00,35.5,35.58,35.43,35.45,115400.0,35.5,35.58,35.43,35.45,115400.0
2010-10-28 10:30:00,35.45,35.56,35.41,35.54,59400.0,35.45,35.56,35.41,35.54,59400.0
2010-10-28 11:00:00,35.52,35.67,35.47,35.63,65800.0,35.52,35.67,35.47,35.63,65800.0
2010-10-28 11:30:00,35.62,35.62,35.49,35.52,45200.0,35.62,35.62,35.49,35.52,45200.0
2010-10-28 12:00:00,35.51,35.51,35.38,35.42,41200.0,35.51,35.51,35.38,35.42,41200.0
2010-10-28 12:30:00,35.43,35.49,35.39,35.44,25600.0,35.43,35.49,35.39,35.44,25600.0
2010-10-28 13:00:00,35.43,35.58,35.42,35.49,41400.0,35.43,35.58,35.42,35.49,41400.0
2010-10-28 13:30:00,35.5,35.56,35.47,35.54,56400.0,35.5,35.56,35.47,35.54,56400.0
2010-10-28 14:00:00,35.54,35.56,35.46,35.48,58000.0,35.54,35.56,35.46,35.48,58000.0
2010-10-28 14:30:00,35.49,35.58,35.48,35.56,70000.0,35.49,35.58,35.48,35.56,70000.0
2010-10-28 15:00:00,35.56,35.6,35.48,35.51,88800.0,35.56,35.6,35.48,35.51,88800.0
2010-10-28 15:30:00,35.51,35.6,35.51,35.59,245800.0,35.51,35.6,35.51,35.59,245800.0
2010-10-29 09:30:00,35.49,35.77,35.44,35.6,98800.0,35.49,35.77,35.44,35.6,98800.0
2010-10-29 10:00:00,35.6,35.77,35.56,35.74,127800.0,35.6,35.77,35.56,35.74,127800.0
2010-10-29 10:30:00,35.75,35.79,35.71,35.73,80600.0,35.75,35.79,35.71,35.73,80600.0
2010-10-29 11:00:00,35.75,35.84,35.74,35.82,90400.0,35.75,35.84,35.74,35.82,90400.0
2010-10-29 11:30:00,35.83,35.84,35.77,35.84,35200.0,35.83,35.84,35.77,35.84,35200.0
2010-10-29 12:00:00,35.85,35.96,35.84,35.95,44800.0,35.85,35.96,35.84,35.95,44800.0
2010-10-29 12:30:00,35.96,36.04,35.95,36.02,55400.0,35.96,36.04,35.95,36.02,55400.0
2010-10-29 13:00:00,36.02,36.07,36.01,36.07,36000.0,36.02,36.07,36.01,36.07,36000.0
2010-10-29 13:30:00,36.07,36.14,36.05,36.13,45800.0,36.07,36.14,36.05,36.13,45800.0
2010-10-29 14:00:00,36.13,36.17,36.09,36.09,75800.0,36.13,36.17,36.09,36.09,75800.0
2010-10-29 14:30:00,36.09,36.1,35.95,35.97,61800.0,36.09,36.1,35.95,35.97,61800.0
2010-10-29 15:00:00,35.97,35.99,35.94,35.99,56600.0,35.97,35.99,35.94,35.99,56600.0
2010-10-29 15:30:00,35.99,36.0,35.86,35.88,282200.0,35.99,36.0,35.86,35.88,282200.0
2010-11-01 09:30:00,36.04,36.28,36.04,36.11,142400.0,36.04,36.28,36.04,36.11,142400.0
2010-11-01 10:00:00,36.1,36.5,36.09,36.5,153600.0,36.1,36.5,36.09,36.5,153600.0
2010-11-01 10:30:00,36.49,36.51,36.43,36.44,98200.0,36.49,36.51,36.43,36.44,98200.0
2010-11-01 11:00:00,36.44,36.45,36.34,36.4,86600.0,36.44,36.45,36.34,36.4,86600.0
2010-11-01 11:30:00,36.39,36.39,36.26,36.34,113400.0,36.39,36.39,36.26,36.34,113400.0
2010-11-01 12:00:00,36.34,36.36,36.29,36.33,72800.0,36.34,36.36,36.29,36.33,72800.0
2010-11-01 12:30:00,36.32,36.32,36.27,36.3,34800.0,36.32,36.32,36.27,36.3,34800.0
2010-11-01 13:00:00,36.3,36.3,36.2,36.22,52800.0,36.3,36.3,36.2,36.22,52800.0
2010-11-01 13:30:00,36.24,36.34,36.23,36.34,28200.0,36.24,36.34,36.23,36.34,28200.0
2010-11-01 14:00:00,36.33,36.34,36.26,36.29,66200.0,36.33,36.34,36.26,36.29,66200.0
2010-11-01 14:30:00,36.29,36.31,36.21,36.21,96600.0,36.29,36.31,36.21,36.21,96600.0
2010-11-01 15:00:00,36.21,36.21,36.03,36.11,131800.0,36.21,36.21,36.03,36.11,131800.0
2010-11-01 15:30:00,36.11,36.35,36.11,36.34,288000.0,36.11,36.35,36.11,36.34,288000.0
2010-11-02 09:30:00,36.5,36.9,36.41,36.75,240200.0,36.5,36.9,36.41,36.75,240200.0
2010-11-02 10:00:00,36.75,36.77,36.57,36.7,115600.0,36.75,36.77,36.57,36.7,115600.0
2010-11-02 10:30:00,36.71,36.77,36.67,36.73,232200.0,36.71,36.77,36.67,36.73,232200.0
2010-11-02 11:00:00,36.72,36.72,36.65,36.69,112200.0,36.72,36.72,36.65,36.69,112200.0
2010-11-02 11:30:00,36.7,36.72,36.58,36.59,68600.0,36.7,36.72,36.58,36.59,68600.0
2010-11-02 12:00:00,36.58,36.61,36.54,36.55,88200.0,36.58,36.61,36.54,36.55,88200.0
2010-11-02 12:30:00,36.55,36.57,36.47,36.53,68800.0,36.55,36.57,36.47,36.53,68800.0
2010-11-02 13:00:00,36.54,36.57,36.49,36.49,43600.0,36.54,36.57,36.49,36.49,43600.0
2010-11-02 13:30:00,36.5,36.6,36.47,36.56,85200.0,36.5,36.6,36.47,36.56,85200.0
2010-11-02 14:00:00,36.56,36.63,36.53,36.59,58600.0,36.56,36.63,36.53,36.59,58600.0
2010-11-02 14:30:00,36.59,36.63,36.55,36.6,68400.0,36.59,36.63,36.55,36.6,68400.0
2010-11-02 15:00:00,36.6,36.72,36.59,36.69,100200.0,36.6,36.72,36.59,36.69,100200.0
2010-11-02 15:30:00,36.69,36.72,36.64,36.71,226800.0,36.69,36.72,36.64,36.71,226800.0
2010-11-03 09:30:00,36.68,36.78,36.52,36.52,121600.0,36.68,36.78,36.52,36.52,121600.0
2010-11-03 10:00:00,36.52,36.55,36.32,36.32,64000.0,36.52,36.55,36.32,36.32,64000.0
2010-11-03 10:30:00,36.3,36.34,36.06,36.1,180800.0,36.3,36.34,36.06,36.1,180800.0
2010-11-03 11:00:00,36.09,36.2,36.06,36.17,91200.0,36.09,36.2,36.06,36.17,91200.0
2010-11-03 11:30:00,36.16,36.2,36.07,36.08,41600.0,36.16,36.2,36.07,36.08,41600.0
2010-11-03 12:00:00,36.08,36.09,35.87,35.97,106400.0,36.08,36.09,35.87,35.97,106400.0
2010-11-03 12:30:00,35.98,36.06,35.97,36.06,40400.0,35.98,36.06,35.97,36.06,40400.0
2010-11-03 13:00:00,36.05,36.1,35.9,35.9,49200.0,36.05,36.1,35.9,35.9,49200.0
2010-11-03 13:30:00,35.92,36.08,35.92,35.97,26800.0,35.92,36.08,35.92,35.97,26800.0
2010-11-03 14:00:00,35.97,36.2,35.84,35.92,96800.0,35.97,36.2,35.84,35.92,96800.0
2010-11-03 14:30:00,35.92,36.19,35.84,36.13,106400.0,35.92,36.19,35.84,36.13,106400.0
2010-11-03 15:00:00,36.15,36.2,36.02,36.04,182800.0,36.15,36.2,36.02,36.04,182800.0
2010-11-03 15:30:00,36.04,36.04,35.87,36.02,272800.0,36.04,36.04,35.87,36.02,272800.0
2010-11-04 09:30:00,36.18,36.39,35.95,36.09,147600.0,36.18,36.39,35.95,36.09,147600.0
2010-11-04 10:00:00,36.09,36.1,35.87,35.9,180800.0,36.09,36.1,35.87,35.9,180800.0
2010-11-04 10:30:00,35.91,35.98,35.79,35.88,117600.0,35.91,35.98,35.79,35.88,117600.0
2010-11-04 11:00:00,35.88,36.1,35.88,36.1,115000.0,35.88,36.1,35.88,36.1,115000.0
2010-11-04 11:30:00,36.1,36.23,36.02,36.08,218400.0,36.1,36.23,36.02,36.08,218400.0
2010-11-04 12:00:00,36.09,36.13,36.0,36.05,265000.0,36.09,36.13,36.0,36.05,265000.0
2010-11-04 12:30:00,36.07,36.12,36.0,36.04,62200.0,36.07,36.12,36.0,36.04,62200.0
2010-11-04 13:00:00,36.03,36.13,36.02,36.12,50600.0,36.03,36.13,36.02,36.12,50600.0
2010-11-04 13:30:00,36.13,36.13,36.02,36.02,94200.0,36.13,36.13,36.02,36.02,94200.0
2010-11-04 14:00:00,36.02,36.04,35.97,35.99,83400.0,36.02,36.04,35.97,35.99,83400.0
2010-11-04 14:30:00,36.0,36.02,35.84,35.87,150200.0,36.0,36.02,35.84,35.87,150200.0
2010-11-04 15:00:00,35.87,35.89,35.84,35.88,194200.0,35.87,35.89,35.84,35.88,194200.0
2010-11-04 15:30:00,35.88,36.18,35.87,36.16,412000.0,35.88,36.18,35.87,36.16,412000.0
2010-11-05 09:30:00,35.16,36.36,33.34,35.85,806000.0,35.16,36.36,33.34,35.85,806000.0
2010-11-05 10:00:00,35.85,35.85,35.54,35.62,463200.0,35.85,35.85,35.54,35.62,463200.0
2010-11-05 10:30:00,35.61,35.73,35.58,35.67,126200.0,35.61,35.73,35.58,35.67,126200.0
2010-11-05 11:00:00,35.66,35.96,35.66,35.95,152000.0,35.66,35.96,35.66,35.95,152000.0
2010-11-05 11:30:00,35.94,36.01,35.89,35.9,179200.0,35.94,36.01,35.89,35.9,179200.0
2010-11-05 12:00:00,35.91,35.92,35.6,35.65,116400.0,35.91,35.92,35.6,35.65,116400.0
2010-11-05 12:30:00,35.65,35.84,35.6,35.67,134000.0,35.65,35.84,35.6,35.67,134000.0
2010-11-05 13:00:00,35.67,35.91,35.67,35.85,102800.0,35.67,35.91,35.67,35.85,102800.0
2010-11-05 13:30:00,35.85,35.93,35.84,35.88,138400.0,35.85,35.93,35.84,35.88,138400.0
2010-11-05 14:00:00,35.88,35.97,35.88,35.95,117400.0,35.88,35.97,35.88,35.95,117400.0
2010-11-05 14:30:00,35.95,36.04,35.91,35.96,82000.0,35.95,36.04,35.91,35.96,82000.0
2010-11-05 15:00:00,35.96,35.99,35.85,35.88,91600.0,35.96,35.99,35.85,35.88,91600.0
2010-11-05 15:30:00,35.88,35.93,35.83,35.88,344000.0,35.88,35.93,35.83,35.88,344000.0
2010-11-08 09:30:00,35.84,36.07,35.76,36.05,94800.0,35.84,36.07,35.76,36.05,94800.0
2010-11-08 10:00:00,36.06,36.1,35.93,35.97,78400.0,36.06,36.1,35.93,35.97,78400.0
2010-11-08 10:30:00,35.97,35.99,35.83,35.83,127600.0,35.97,35.99,35.83,35.83,127600.0
2010-11-08 11:00:00,35.83,35.93,35.8,35.88,48400.0,35.83,35.93,35.8,35.88,48400.0
2010-11-08 11:30:00,35.87,35.95,35.82,35.93,39400.0,35.87,35.95,35.82,35.93,39400.0
2010-11-08 12:00:00,35.93,36.02,35.91,35.95,77800.0,35.93,36.02,35.91,35.95,77800.0
2010-11-08 12:30:00,35.95,35.96,35.92,35.96,96800.0,35.95,35.96,35.92,35.96,96800.0
2010-11-08 13:00:00,35.97,36.05,35.96,36.02,25000.0,35.97,36.05,35.96,36.02,25000.0
2010-11-08 13:30:00,36.02,36.07,36.01,36.06,55800.0,36.02,36.07,36.01,36.06,55800.0
2010-11-08 14:00:00,36.06,36.08,36.04,36.08,45800.0,36.06,36.08,36.04,36.08,45800.0
2010-11-08 14:30:00,36.08,36.09,36.05,36.05,65000.0,36.08,36.09,36.05,36.05,65000.0
2010-11-08 15:00:00,36.05,36.09,36.03,36.07,104200.0,36.05,36.09,36.03,36.07,104200.0
2010-11-08 15:30:00,36.07,36.08,35.98,36.02,197400.0,36.07,36.08,35.98,36.02,197400.0
2010-11-09 09:30:00,36.01,36.3,35.96,36.24,146200.0,36.01,36.3,35.96,36.24,146200.0
2010-11-09 10:00:00,36.24,36.29,36.18,36.25,175600.0,36.24,36.29,36.18,36.25,175600.0
2010-11-09 10:30:00,36.25,36.27,36.18,36.22,53800.0,36.25,36.27,36.18,36.22,53800.0
2010-11-09 11:00:00,36.22,36.24,36.19,36.21,55400.0,36.22,36.24,36.19,36.21,55400.0
2010-11-09 11:30:00,36.21,36.22,36.16,36.16,131800.0,36.21,36.22,36.16,36.16,131800.0
2010-11-09 12:00:00,36.15,36.2,36.1,36.2,112600.0,36.15,36.2,36.1,36.2,112600.0
2010-11-09 12:30:00,36.2,36.22,36.15,36.18,38000.0,36.2,36.22,36.15,36.18,38000.0
2010-11-09 13:00:00,36.19,36.19,36.12,36.13,85600.0,36.19,36.19,36.12,36.13,85600.0
2010-11-09 13:30:00,36.13,36.18,36.07,36.09,118200.0,36.13,36.18,36.07,36.09,118200.0
2010-11-09 14:00:00,36.08,36.12,36.05,36.09,57200.0,36.08,36.12,36.05,36.09,57200.0
2010-11-09 14:30:00,36.09,36.11,36.08,36.08,57800.0,36.09,36.11,36.08,36.08,57800.0
2010-11-09 15:00:00,36.08,36.11,36.02,36.05,178200.0,36.08,36.11,36.02,36.05,178200.0
2010-11-09 15:30:00,36.06,36.09,35.93,36.07,428200.0,36.06,36.09,35.93,36.07,428200.0
2010-11-10 09:30:00,36.01,36.03,35.83,35.92,187200.0,36.01,36.03,35.83,35.92,187200.0
2010-11-10 10:00:00,35.91,35.95,35.73,35.75,150600.0,35.91,35.95,35.73,35.75,150600.0
2010-11-10 10:30:00,35.77,35.84,35.72,35.72,81400.0,35.77,35.84,35.72,35.72,81400.0
2010-11-10 11:00:00,35.72,35.77,35.56,35.65,90000.0,35.72,35.77,35.56,35.65,90000.0
2010-11-10 11:30:00,35.68,35.92,35.68,35.92,51000.0,35.68,35.92,35.68,35.92,51000.0
2010-11-10 12:00:00,35.92,36.03,35.9,35.99,94000.0,35.92,36.03,35.9,35.99,94000.0
2010-11-10 12:30:00,35.99,36.02,35.89,35.9,105800.0,35.99,36.02,35.89,35.9,105800.0
2010-11-10 13:00:00,35.9,35.99,35.85,35.95,96400.0,35.9,35.99,35.85,35.95,96400.0
2010-11-10 13:30:00,35.96,35.99,35.93,35.99,112200.0,35.96,35.99,35.93,35.99,112200.0
2010-11-10 14:00:00,35.99,36.05,35.96,36.0,157400.0,35.99,36.05,35.96,36.0,157400.0
2010-11-10 14:30:00,35.99,36.02,35.92,35.98,134000.0,35.99,36.02,35.92,35.98,134000.0
2010-11-10 15:00:00,35.98,36.01,35.9,35.99,220200.0,35.98,36.01,35.9,35.99,220200.0
2010-11-10 15:30:00,35.99,36.06,35.97,36.04,276200.0,35.99,36.06,35.97,36.04,276200.0
2010-11-11 09:30:00,35.83,36.22,35.82,36.22,147200.0,35.83,36.22,35.82,36.22,147200.0
2010-11-11 10:00:00,36.23,36.38,36.12,36.35,96200.0,36.23,36.38,36.12,36.35,96200.0
2010-11-11 10:30:00,36.35,36.51,36.34,36.49,108800.0,36.35,36.51,36.34,36.49,108800.0
2010-11-11 11:00:00,36.49,36.55,36.44,36.51,101000.0,36.49,36.55,36.44,36.51,101000.0
2010-11-11 11:30:00,36.51,36.6,36.48,36.56,86400.0,36.51,36.6,36.48,36.56,86400.0
2010-11-11 12:00:00,36.56,36.68,36.55,36.65,68400.0,36.56,36.68,36.55,36.65,68400.0
2010-11-11 12:30:00,36.66,36.69,36.62,36.62,122200.0,36.66,36.69,36.62,36.62,122200.0
2010-11-11 13:00:00,36.62,36.72,36.57,36.63,97800.0,36.62,36.72,36.57,36.63,97800.0
2010-11-11 13:30:00,36.63,36.74,36.62,36.7,111200.0,36.63,36.74,36.62,36.7,111200.0
2010-11-11 14:00:00,36.69,36.77,36.66,36.77,109800.0,36.69,36.77,36.66,36.77,109800.0
2010-11-11 14:30:00,36.77,36.81,36.72,36.77,127800.0,36.77,36.81,36.72,36.77,127800.0
2010-11-11 15:00:00,36.77,36.81,36.71,36.81,156400.0,36.77,36.81,36.71,36.81,156400.0
2010-11-11 15:30:00,36.81,36.84,36.74,36.82,228600.0,36.81,36.84,36.74,36.82,228600.0
2010-11-12 09:30:00,36.71,36.71,36.56,36.61,128800.0,36.71,36.71,36.56,36.61,128800.0
2010-11-12 10:00:00,36.61,36.62,36.55,36.56,164800.0,36.61,36.62,36.55,36.56,164800.0
2010-11-12 10:30:00,36.56,36.65,36.48,36.55,125800.0,36.56,36.65,36.48,36.55,125800.0
2010-11-12 11:00:00,36.55,36.63,36.52,36.63,73800.0,36.55,36.63,36.52,36.63,73800.0
2010-11-12 11:30:00,36.63,36.64,36.45,36.47,51000.0,36.63,36.64,36.45,36.47,51000.0
2010-11-12 12:00:00,36.48,36.53,36.47,36.48,70000.0,36.48,36.53,36.47,36.48,70000.0
2010-11-12 12:30:00,36.48,36.55,36.47,36.51,76400.0,36.48,36.55,36.47,36.51,76400.0
2010-11-12 13:00:00,36.51,36.52,36.48,36.52,54400.0,36.51,36.52,36.48,36.52,54400.0
2010-11-12 13:30:00,36.52,36.55,36.5,36.5,39400.0,36.52,36.55,36.5,36.5,39400.0
2010-11-12 14:00:00,36.49,36.65,36.49,36.59,109200.0,36.49,36.65,36.49,36.59,109200.0
2010-11-12 14:30:00,36.59,36.63,36.56,36.6,123000.0,36.59,36.63,36.56,36.6,123000.0
2010-11-12 15:00:00,36.6,36.63,36.57,36.62,142000.0,36.6,36.63,36.57,36.62,142000.0
2010-11-12 15:30:00,36.62,36.62,36.43,36.46,384200.0,36.62,36.62,36.43,36.46,384200.0
2010-11-15 09:30:00,36.44,36.44,36.16,36.17,189400.0,36.44,36.44,36.16,36.17,189400.0
2010-11-15 10:00:00,36.19,36.28,36.16,36.16,136400.0,36.19,36.28,36.16,36.16,136400.0
2010-11-15 10:30:00,36.17,36.21,36.02,36.02,104400.0,36.17,36.21,36.02,36.02,104400.0
2010-11-15 11:00:00,36.04,36.13,36.04,36.1,75200.0,36.04,36.13,36.04,36.1,75200.0
2010-11-15 11:30:00,36.1,36.23,36.08,36.22,173800.0,36.1,36.23,36.08,36.22,173800.0
2010-11-15 12:00:00,36.21,36.33,36.2,36.31,56800.0,36.21,36.33,36.2,36.31,56800.0
2010-11-15 12:30:00,36.29,36.32,36.13,36.13,62400.0,36.29,36.32,36.13,36.13,62400.0
2010-11-15 13:00:00,36.14,36.24,36.08,36.2,98200.0,36.14,36.24,36.08,36.2,98200.0
2010-11-15 13:30:00,36.2,36.22,36.17,36.2,51000.0,36.2,36.22,36.17,36.2,51000.0
2010-11-15 14:00:00,36.2,36.23,36.13,36.17,75800.0,36.2,36.23,36.13,36.17,75800.0
2010-11-15 14:30:00,36.17,36.24,36.13,36.24,89800.0,36.17,36.24,36.13,36.24,89800.0
2010-11-15 15:00:00,36.23,36.25,36.12,36.16,147200.0,36.23,36.25,36.12,36.16,147200.0
2010-11-15 15:30:00,36.16,36.18,36.01,36.02,287000.0,36.16,36.18,36.01,36.02,287000.0
2010-11-16 09:30:00,35.88,36.15,35.75,35.99,161400.0,35.88,36.15,35.75,35.99,161400.0
2010-11-16 10:00:00,35.99,36.05,35.93,35.99,163600.0,35.99,36.05,35.93,35.99,163600.0
2010-11-16 10:30:00,35.99,35.99,35.7,35.82,146200.0,35.99,35.99,35.7,35.82,146200.0
2010-11-16 11:00:00,35.82,35.84,35.59,35.72,118400.0,35.82,35.84,35.59,35.72,118400.0
2010-11-16 11:30:00,35.72,35.73,35.55,35.68,200200.0,35.72,35.73,35.55,35.68,200200.0
2010-11-16 12:00:00,35.7,35.72,35.56,35.7,251600.0,35.7,35.72,35.56,35.7,251600.0
2010-11-16 12:30:00,35.68,35.7,35.59,35.69,88000.0,35.68,35.7,35.59,35.69,88000.0
2010-11-16 13:00:00,35.69,35.74,35.63,35.72,89800.0,35.69,35.74,35.63,35.72,89800.0
2010-11-16 13:30:00,35.73,35.74,35.65,35.65,108400.0,35.73,35.74,35.65,35.65,108400.0
2010-11-16 14:00:00,35.64,35.7,35.62,35.66,184600.0,35.64,35.7,35.62,35.66,184600.0
2010-11-16 14:30:00,35.66,35.66,35.45,35.6,165800.0,35.66,35.66,35.45,35.6,165800.0
2010-11-16 15:00:00,35.59,35.63,35.51,35.59,179800.0,35.59,35.63,35.51,35.59,179800.0
2010-11-16 15:30:00,35.58,35.7,35.52,35.61,317000.0,35.58,35.7,35.52,35.61,317000.0
2010-11-17 09:30:00,35.6,36.02,35.6,36.0,135600.0,35.6,36.02,35.6,36.0,135600.0
2010-11-17 10:00:00,35.99,36.15,35.93,36.15,146400.0,35.99,36.15,35.93,36.15,146400.0
2010-11-17 10:30:00,36.15,36.2,35.8,35.8,120200.0,36.15,36.2,35.8,35.8,120200.0
2010-11-17 11:00:00,35.8,35.82,35.77,35.8,83400.0,35.8,35.82,35.77,35.8,83400.0
2010-11-17 11:30:00,35.8,35.8,35.68,35.72,64200.0,35.8,35.8,35.68,35.72,64200.0
2010-11-17 12:00:00,35.72,35.73,35.56,35.58,106600.0,35.72,35.73,35.56,35.58,106600.0
2010-11-17 12:30:00,35.59,35.6,35.51,35.52,121000.0,35.59,35.6,35.51,35.52,121000.0
2010-11-17 13:00:00,35.52,35.58,35.46,35.53,154200.0,35.52,35.58,35.46,35.53,154200.0
2010-11-17 13:30:00,35.54,35.7,35.54,35.69,84200.0,35.54,35.7,35.54,35.69,84200.0
2010-11-17 14:00:00,35.69,35.72,35.58,35.59,118600.0,35.69,35.72,35.58,35.59,118600.0
2010-11-17 14:30:00,35.59,35.66,35.54,35.65,229800.0,35.59,35.66,35.54,35.65,229800.0
2010-11-17 15:00:00,35.65,35.67,35.56,35.61,245400.0,35.65,35.67,35.56,35.61,245400.0
2010-11-17 15:30:00,35.62,35.79,35.61,35.72,616200.0,35.62,35.79,35.61,35.72,616200.0
2010-11-18 09:30:00,35.91,36.05,35.82,35.99,174000.0,35.91,36.05,35.82,35.99,174000.0
2010-11-18 10:00:00,36.0,36.32,35.99,36.27,148400.0,36.0,36.32,35.99,36.27,148400.0
2010-11-18 10:30:00,36.27,36.28,36.13,36.16,183600.0,36.27,36.28,36.13,36.16,183600.0
2010-11-18 11:00:00,36.16,36.24,36.13,36.2,69600.0,36.16,36.24,36.13,36.2,69600.0
2010-11-18 11:30:00,36.2,36.25,36.16,36.25,558000.0,36.2,36.25,36.16,36.25,558000.0
2010-11-18 12:00:00,36.25,36.33,36.24,36.29,29800.0,36.25,36.33,36.24,36.29,29800.0
2010-11-18 12:30:00,36.27,36.28,36.18,36.2,114200.0,36.27,36.28,36.18,36.2,114200.0
2010-11-18 13:00:00,36.19,36.21,36.16,36.2,39200.0,36.19,36.21,36.16,36.2,39200.0
2010-11-18 13:30:00,36.19,36.25,36.18,36.2,233000.0,36.19,36.25,36.18,36.2,233000.0
2010-11-18 14:00:00,36.2,36.21,36.13,36.17,60400.0,36.2,36.21,36.13,36.17,60400.0
2010-11-18 14:30:00,36.16,36.24,36.15,36.23,67600.0,36.16,36.24,36.15,36.23,67600.0
2010-11-18 15:00:00,36.23,36.24,36.15,36.17,73800.0,36.23,36.24,36.15,36.17,73800.0
2010-11-18 15:30:00,36.16,36.19,36.08,36.19,196400.0,36.16,36.19,36.08,36.19,196400.0
2010-11-19 09:30:00,36.2,36.24,36.11,36.21,200600.0,36.2,36.24,36.11,36.21,200600.0
2010-11-19 10:00:00,36.21,36.26,36.13,36.24,112800.0,36.21,36.26,36.13,36.24,112800.0
2010-11-19 10:30:00,36.24,36.38,36.22,36.34,381000.0,36.24,36.38,36.22,36.34,381000.0
2010-11-19 11:00:00,36.35,36.46,36.34,36.45,109600.0,36.35,36.46,36.34,36.45,109600.0
2010-11-19 11:30:00,36.45,36.55,36.44,36.48,77000.0,36.45,36.55,36.44,36.48,77000.0
2010-11-19 12:00:00,36.49,36.56,36.47,36.55,64200.0,36.49,36.56,36.47,36.55,64200.0
2010-11-19 12:30:00,36.55,36.57,36.5,36.57,29800.0,36.55,36.57,36.5,36.57,29800.0
2010-11-19 13:00:00,36.56,36.6,36.51,36.52,35400.0,36.56,36.6,36.51,36.52,35400.0
2010-11-19 13:30:00,36.52,36.6,36.51,36.56,74200.0,36.52,36.6,36.51,36.56,74200.0
2010-11-19 14:00:00,36.55,36.69,36.55,36.68,76400.0,36.55,36.69,36.55,36.68,76400.0
2010-11-19 14:30:00,36.68,36.75,36.63,36.63,63400.0,36.68,36.75,36.63,36.63,63400.0
2010-11-19 15:00:00,36.63,36.66,36.49,36.51,94800.0,36.63,36.66,36.49,36.51,94800.0
2010-11-19 15:30:00,36.51,36.56,36.47,36.56,168800.0,36.51,36.56,36.47,36.56,168800.0
2010-11-22 09:30:00,36.51,36.63,36.38,36.48,67200.0,36.51,36.63,36.38,36.48,67200.0
2010-11-22 10:00:00,36.48,36.77,36.44,36.72,163600.0,36.48,36.77,36.44,36.72,163600.0
2010-11-22 10:30:00,36.71,36.71,36.6,36.69,68600.0,36.71,36.71,36.6,36.69,68600.0
2010-11-22 11:00:00,36.68,36.8,36.63,36.75,76400.0,36.68,36.8,36.63,36.75,76400.0
2010-11-22 11:30:00,36.74,36.84,36.74,36.77,65600.0,36.74,36.84,36.74,36.77,65600.0
2010-11-22 12:00:00,36.77,36.77,36.62,36.65,63600.0,36.77,36.77,36.62,36.65,63600.0
2010-11-22 12:30:00,36.63,36.69,36.6,36.67,149000.0,36.63,36.69,36.6,36.67,149000.0
2010-11-22 13:00:00,36.67,36.69,36.64,36.68,123600.0,36.67,36.69,36.64,36.68,123600.0
2010-11-22 13:30:00,36.67,36.71,36.57,36.63,893000.0,36.67,36.71,36.57,36.63,893000.0
2010-11-22 14:00:00,36.63,36.67,36.58,36.62,93400.0,36.63,36.67,36.58,36.62,93400.0
2010-11-22 14:30:00,36.62,36.68,36.6,36.66,168200.0,36.62,36.68,36.6,36.66,168200.0
2010-11-22 15:00:00,36.66,36.73,36.62,36.65,179400.0,36.66,36.73,36.62,36.65,179400.0
2010-11-22 15:30:00,36.65,36.72,36.63,36.65,344000.0,36.65,36.72,36.63,36.65,344000.0
2010-11-23 09:30:00,36.34,36.34,36.04,36.18,129600.0,36.34,36.34,36.04,36.18,129600.0
2010-11-23 10:00:00,36.18,36.18,36.06,36.15,79000.0,36.18,36.18,36.06,36.15,79000.0
2010-11-23 10:30:00,36.15,36.28,36.14,36.24,85800.0,36.15,36.28,36.14,36.24,85800.0
2010-11-23 11:00:00,36.24,36.24,36.05,36.05,79000.0,36.24,36.24,36.05,36.05,79000.0
2010-11-23 11:30:00,36.04,36.1,36.02,36.05,47600.0,36.04,36.1,36.02,36.05,47600.0
2010-11-23 12:00:00,36.06,36.12,36.02,36.06,66000.0,36.06,36.12,36.02,36.06,66000.0
2010-11-23 12:30:00,36.07,36.11,36.02,36.1,68600.0,36.07,36.11,36.02,36.1,68600.0
2010-11-23 13:00:00,36.1,36.17,36.07,36.17,27400.0,36.1,36.17,36.07,36.17,27400.0
2010-11-23 13:30:00,36.2,36.21,36.1,36.15,40600.0,36.2,36.21,36.1,36.15,40600.0
2010-11-23 14:00:00,36.17,36.2,36.09,36.12,57000.0,36.17,36.2,36.09,36.12,57000.0
2010-11-23 14:30:00,36.12,36.13,36.07,36.1,47800.0,36.12,36.13,36.07,36.1,47800.0
2010-11-23 15:00:00,36.1,36.19,36.08,36.18,164800.0,36.1,36.19,36.08,36.18,164800.0
2010-11-23 15:30:00,36.19,36.21,36.15,36.2,178200.0,36.19,36.21,36.15,36.2,178200.0
2010-11-24 09:30:00,36.2,36.66,36.2,36.62,600000.0,36.2,36.66,36.2,36.62,600000.0
2010-11-24 10:00:00,36.61,36.66,36.4,36.48,180400.0,36.61,36.66,36.4,36.48,180400.0
2010-11-24 10:30:00,36.49,36.54,36.49,36.51,268800.0,36.49,36.54,36.49,36.51,268800.0
2010-11-24 11:00:00,36.5,36.58,36.49,36.51,50600.0,36.5,36.58,36.49,36.51,50600.0
2010-11-24 11:30:00,36.52,36.55,36.49,36.55,43800.0,36.52,36.55,36.49,36.55,43800.0
2010-11-24 12:00:00,36.53,36.6,36.53,36.56,36400.0,36.53,36.6,36.53,36.56,36400.0
2010-11-24 12:30:00,36.56,36.58,36.52,36.56,35200.0,36.56,36.58,36.52,36.56,35200.0
2010-11-24 13:00:00,36.56,36.63,36.55,36.62,38400.0,36.56,36.63,36.55,36.62,38400.0
2010-11-24 13:30:00,36.62,36.64,36.58,36.59,19600.0,36.62,36.64,36.58,36.59,19600.0
2010-11-24 14:00:00,36.59,36.59,36.5,36.52,35400.0,36.59,36.59,36.5,36.52,35400.0
2010-11-24 14:30:00,36.52,36.57,36.5,36.52,49400.0,36.52,36.57,36.5,36.52,49400.0
2010-11-24 15:00:00,36.52,36.58,36.51,36.54,91200.0,36.52,36.58,36.51,36.54,91200.0
2010-11-24 15:30:00,36.54,36.54,36.47,36.49,234000.0,36.54,36.54,36.47,36.49,234000.0
2010-11-26 09:30:00,36.34,36.47,36.23,36.32,61800.0,36.34,36.47,36.23,36.32,61800.0
2010-11-26 10:00:00,36.32,36.38,36.27,36.32,46600.0,36.32,36.38,36.27,36.32,46600.0
2010-11-26 10:30:00,36.33,36.43,36.27,36.28,36600.0,36.33,36.43,36.27,36.28,36600.0
2010-11-26 11:00:00,36.27,36.35,36.26,36.32,38800.0,36.27,36.35,36.26,36.32,38800.0
2010-11-26 11:30:00,36.32,36.35,36.29,36.35,37200.0,36.32,36.35,36.29,36.35,37200.0
2010-11-26 12:00:00,36.34,36.41,36.29,36.38,23600.0,36.34,36.41,36.29,36.38,23600.0
2010-11-26 12:30:00,36.37,36.39,36.19,36.23,89000.0,36.37,36.39,36.19,36.23,89000.0
2010-11-29 09:30:00,36.1,36.16,35.88,35.97,143400.0,36.1,36.16,35.88,35.97,143400.0
2010-11-29 10:00:00,35.99,36.04,35.79,35.79,114200.0,35.99,36.04,35.79,35.79,114200.0
2010-11-29 10:30:00,35.81,35.96,35.81,35.88,71400.0,35.81,35.96,35.81,35.88,71400.0
2010-11-29 11:00:00,35.88,36.01,35.85,35.98,62200.0,35.88,36.01,35.85,35.98,62200.0
2010-11-29 11:30:00,35.97,36.01,35.76,35.86,54600.0,35.97,36.01,35.76,35.86,54600.0
2010-11-29 12:00:00,35.86,35.96,35.85,35.95,42200.0,35.86,35.96,35.85,35.95,42200.0
2010-11-29 12:30:00,35.94,36.04,35.91,36.02,39800.0,35.94,36.04,35.91,36.02,39800.0
2010-11-29 13:00:00,36.02,36.03,35.97,36.02,35600.0,36.02,36.03,35.97,36.02,35600.0
2010-11-29 13:30:00,36.04,36.11,35.97,36.1,46400.0,36.04,36.11,35.97,36.1,46400.0
2010-11-29 14:00:00,36.1,36.15,36.04,36.15,40800.0,36.1,36.15,36.04,36.15,40800.0
2010-11-29 14:30:00,36.13,36.25,36.13,36.24,56200.0,36.13,36.25,36.13,36.24,56200.0
2010-11-29 15:00:00,36.25,36.34,36.23,36.34,43600.0,36.25,36.34,36.23,36.34,43600.0
2010-11-29 15:30:00,36.32,36.32,36.14,36.15,136800.0,36.32,36.32,36.14,36.15,136800.0
2010-11-30 09:30:00,35.99,36.16,35.77,36.06,111000.0,35.99,36.16,35.77,36.06,111000.0
2010-11-30 10:00:00,36.09,36.24,36.09,36.2,106000.0,36.09,36.24,36.09,36.2,106000.0
2010-11-30 10:30:00,36.2,36.2,36.04,36.12,39600.0,36.2,36.2,36.04,36.12,39600.0
2010-11-30 11:00:00,36.12,36.21,36.09,36.17,46600.0,36.12,36.21,36.09,36.17,46600.0
2010-11-30 11:30:00,36.17,36.21,36.1,36.18,31000.0,36.17,36.21,36.1,36.18,31000.0
2010-11-30 12:00:00,36.17,36.19,36.13,36.18,25800.0,36.17,36.19,36.13,36.18,25800.0
2010-11-30 12:30:00,36.19,36.3,36.16,36.28,30600.0,36.19,36.3,36.16,36.28,30600.0
2010-11-30 13:00:00,36.26,36.46,36.25,36.43,56400.0,36.26,36.46,36.25,36.43,56400.0
2010-11-30 13:30:00,36.43,36.55,36.41,36.54,73000.0,36.43,36.55,36.41,36.54,73000.0
2010-11-30 14:00:00,36.53,36.58,36.43,36.45,124600.0,36.53,36.58,36.43,36.45,124600.0
2010-11-30 14:30:00,36.44,36.49,36.37,36.49,97000.0,36.44,36.49,36.37,36.49,97000.0
2010-11-30 15:00:00,36.49,36.52,36.41,36.47,122400.0,36.49,36.52,36.41,36.47,122400.0
2010-11-30 15:30:00,36.46,36.49,36.35,36.36,423800.0,36.46,36.49,36.35,36.36,423800.0
2010-12-01 09:30:00,36.67,37.13,36.67,37.1,104200.0,36.67,37.13,36.67,37.1,104200.0
2010-12-01 10:00:00,37.13,37.22,37.03,37.21,101600.0,37.13,37.22,37.03,37.21,101600.0
2010-12-01 10:30:00,37.2,37.29,37.13,37.14,63600.0,37.2,37.29,37.13,37.14,63600.0
2010-12-01 11:00:00,37.13,37.16,37.04,37.06,45800.0,37.13,37.16,37.04,37.06,45800.0
2010-12-01 11:30:00,37.06,37.27,37.03,37.25,70800.0,37.06,37.27,37.03,37.25,70800.0
2010-12-01 12:00:00,37.25,37.31,37.18,37.24,45400.0,37.25,37.31,37.18,37.24,45400.0
2010-12-01 12:30:00,37.24,37.25,37.18,37.19,41400.0,37.24,37.25,37.18,37.19,41400.0
2010-12-01 13:00:00,37.18,37.24,37.13,37.16,36200.0,37.18,37.24,37.13,37.16,36200.0
2010-12-01 13:30:00,37.16,37.16,37.04,37.1,56000.0,37.16,37.16,37.04,37.1,56000.0
2010-12-01 14:00:00,37.1,37.11,37.03,37.04,70200.0,37.1,37.11,37.03,37.04,70200.0
2010-12-01 14:30:00,37.06,37.12,37.06,37.08,80000.0,37.06,37.12,37.06,37.08,80000.0
2010-12-01 15:00:00,37.08,37.09,37.02,37.05,88200.0,37.08,37.09,37.02,37.05,88200.0
2010-12-01 15:30:00,37.04,37.06,36.98,37.0,201600.0,37.04,37.06,36.98,37.0,201600.0
2010-12-02 09:30:00,37.02,37.08,36.96,37.02,103400.0,37.02,37.08,36.96,37.02,103400.0
2010-12-02 10:00:00,37.01,37.12,36.99,37.0,131200.0,37.01,37.12,36.99,37.0,131200.0
2010-12-02 10:30:00,37.01,37.25,37.0,37.24,59200.0,37.01,37.25,37.0,37.24,59200.0
2010-12-02 11:00:00,37.25,37.25,37.09,37.13,107800.0,37.25,37.25,37.09,37.13,107800.0
2010-12-02 11:30:00,37.13,37.14,37.04,37.07,52400.0,37.13,37.14,37.04,37.07,52400.0
2010-12-02 12:00:00,37.06,37.09,37.05,37.08,63800.0,37.06,37.09,37.05,37.08,63800.0
2010-12-02 12:30:00,37.08,37.09,37.02,37.05,90000.0,37.08,37.09,37.02,37.05,90000.0
2010-12-02 13:00:00,37.06,37.08,37.02,37.08,45800.0,37.06,37.08,37.02,37.08,45800.0
2010-12-02 13:30:00,37.07,37.08,37.01,37.04,39000.0,37.07,37.08,37.01,37.04,39000.0
2010-12-02 14:00:00,37.04,37.05,36.99,37.0,99000.0,37.04,37.05,36.99,37.0,99000.0
2010-12-02 14:30:00,37.01,37.02,36.99,36.99,74200.0,37.01,37.02,36.99,36.99,74200.0
2010-12-02 15:00:00,36.99,37.06,36.99,37.04,185600.0,36.99,37.06,36.99,37.04,185600.0
2010-12-02 15:30:00,37.04,37.07,36.98,37.05,366800.0,37.04,37.07,36.98,37.05,366800.0
2010-12-03 09:30:00,36.96,37.07,36.9,36.98,169600.0,36.96,37.07,36.9,36.98,169600.0
2010-12-03 10:00:00,36.98,37.06,36.9,36.9,103000.0,36.98,37.06,36.9,36.9,103000.0
2010-12-03 10:30:00,36.9,36.97,36.85,36.94,93800.0,36.9,36.97,36.85,36.94,93800.0
2010-12-03 11:00:00,36.94,36.99,36.8,36.8,75400.0,36.94,36.99,36.8,36.8,75400.0
2010-12-03 11:30:00,36.8,36.87,36.8,36.85,88600.0,36.8,36.87,36.8,36.85,88600.0
2010-12-03 12:00:00,36.85,36.88,36.83,36.85,66200.0,36.85,36.88,36.83,36.85,66200.0
2010-12-03 12:30:00,36.85,36.95,36.84,36.93,53800.0,36.85,36.95,36.84,36.93,53800.0
2010-12-03 13:00:00,36.93,36.99,36.92,36.99,42400.0,36.93,36.99,36.92,36.99,42400.0
2010-12-03 13:30:00,36.99,37.02,36.94,37.01,56600.0,36.99,37.02,36.94,37.01,56600.0
2010-12-03 14:00:00,37.01,37.02,36.94,36.96,75600.0,37.01,37.02,36.94,36.96,75600.0
2010-12-03 14:30:00,36.97,37.0,36.93,36.97,82800.0,36.97,37.0,36.93,36.97,82800.0
2010-12-03 15:00:00,36.98,37.01,36.91,37.01,218600.0,36.98,37.01,36.91,37.01,218600.0
2010-12-03 15:30:00,37.01,37.08,36.97,37.03,283600.0,37.01,37.08,36.97,37.03,283600.0
2010-12-06 09:30:00,37.05,37.09,36.87,36.89,76400.0,37.05,37.09,36.87,36.89,76400.0
2010-12-06 10:00:00,36.89,36.98,36.89,36.94,58600.0,36.89,36.98,36.89,36.94,58600.0
2010-12-06 10:30:00,36.94,36.94,36.87,36.88,40000.0,36.94,36.94,36.87,36.88,40000.0
2010-12-06 11:00:00,36.88,36.9,36.79,36.82,40600.0,36.88,36.9,36.79,36.82,40600.0
2010-12-06 11:30:00,36.83,36.84,36.74,36.78,33400.0,36.83,36.84,36.74,36.78,33400.0
2010-12-06 12:00:00,36.77,36.82,36.77,36.81,24000.0,36.77,36.82,36.77,36.81,24000.0
2010-12-06 12:30:00,36.81,36.85,36.81,36.83,18600.0,36.81,36.85,36.81,36.83,18600.0
2010-12-06 13:00:00,36.83,36.84,36.78,36.82,33600.0,36.83,36.84,36.78,36.82,33600.0
2010-12-06 13:30:00,36.82,36.84,36.79,36.8,40000.0,36.82,36.84,36.79,36.8,40000.0
2010-12-06 14:00:00,36.81,36.82,36.73,36.73,50200.0,36.81,36.82,36.73,36.73,50200.0
2010-12-06 14:30:00,36.73,36.79,36.73,36.77,69800.0,36.73,36.79,36.73,36.77,69800.0
2010-12-06 15:00:00,36.76,36.77,36.74,36.75,57400.0,36.76,36.77,36.74,36.75,57400.0
2010-12-06 15:30:00,36.75,36.77,36.69,36.72,158600.0,36.75,36.77,36.69,36.72,158600.0
2010-12-07 09:30:00,36.84,36.94,36.62,36.68,116400.0,36.84,36.94,36.62,36.68,116400.0
2010-12-07 10:00:00,36.67,36.76,36.42,36.43,159600.0,36.67,36.76,36.42,36.43,159600.0
2010-12-07 10:30:00,36.43,36.43,36.29,36.3,109400.0,36.43,36.43,36.29,36.3,109400.0
2010-12-07 11:00:00,36.31,36.32,36.12,36.13,95400.0,36.31,36.32,36.12,36.13,95400.0
2010-12-07 11:30:00,36.13,36.24,36.12,36.22,85800.0,36.13,36.24,36.12,36.22,85800.0
2010-12-07 12:00:00,36.23,36.27,36.2,36.25,63600.0,36.23,36.27,36.2,36.25,63600.0
2010-12-07 12:30:00,36.25,36.33,36.23,36.24,69600.0,36.25,36.33,36.23,36.24,69600.0
2010-12-07 13:00:00,36.25,36.3,36.24,36.24,68800.0,36.25,36.3,36.24,36.24,68800.0
2010-12-07 13:30:00,36.24,36.28,36.2,36.26,81800.0,36.24,36.28,36.2,36.26,81800.0
2010-12-07 14:00:00,36.26,36.29,36.24,36.26,112600.0,36.26,36.29,36.24,36.26,112600.0
2010-12-07 14:30:00,36.26,36.3,36.05,36.07,134400.0,36.26,36.3,36.05,36.07,134400.0
2010-12-07 15:00:00,36.07,36.09,35.99,36.06,256200.0,36.07,36.09,35.99,36.06,256200.0
2010-12-07 15:30:00,36.06,36.11,36.02,36.1,452600.0,36.06,36.11,36.02,36.1,452600.0
2010-12-08 09:30:00,36.09,36.2,36.03,36.09,35800.0,36.09,36.2,36.03,36.09,35800.0
2010-12-08 10:00:00,36.1,36.12,35.95,35.98,44800.0,36.1,36.12,35.95,35.98,44800.0
2010-12-08 10:30:00,35.98,35.99,35.85,35.93,84600.0,35.98,35.99,35.85,35.93,84600.0
2010-12-08 11:00:00,35.93,35.95,35.83,35.85,139600.0,35.93,35.95,35.83,35.85,139600.0
2010-12-08 11:30:00,35.85,35.89,35.76,35.77,310800.0,35.85,35.89,35.76,35.77,310800.0
2010-12-08 12:00:00,35.79,35.81,35.73,35.75,112600.0,35.79,35.81,35.73,35.75,112600.0
2010-12-08 12:30:00,35.75,35.77,35.73,35.76,49200.0,35.75,35.77,35.73,35.76,49200.0
2010-12-08 13:00:00,35.76,35.82,35.74,35.79,322200.0,35.76,35.82,35.74,35.79,322200.0
2010-12-08 13:30:00,35.78,35.8,35.74,35.75,38600.0,35.78,35.8,35.74,35.75,38600.0
2010-12-08 14:00:00,35.75,35.77,35.74,35.75,129400.0,35.75,35.77,35.74,35.75,129400.0
2010-12-08 14:30:00,35.76,35.8,35.75,35.77,165200.0,35.76,35.8,35.75,35.77,165200.0
2010-12-08 15:00:00,35.77,35.79,35.74,35.77,122400.0,35.77,35.79,35.74,35.77,122400.0
2010-12-08 15:30:00,35.77,35.87,35.77,35.83,254600.0,35.77,35.87,35.77,35.83,254600.0
2010-12-09 09:30:00,35.87,36.09,35.84,35.87,291400.0,35.87,36.09,35.84,35.87,291400.0
2010-12-09 10:00:00,35.87,35.91,35.8,35.85,375800.0,35.87,35.91,35.8,35.85,375800.0
2010-12-09 10:30:00,35.85,35.87,35.8,35.85,37600.0,35.85,35.87,35.8,35.85,37600.0
2010-12-09 11:00:00,35.84,35.85,35.8,35.82,66400.0,35.84,35.85,35.8,35.82,66400.0
2010-12-09 11:30:00,35.82,35.85,35.8,35.83,98600.0,35.82,35.85,35.8,35.83,98600.0
2010-12-09 12:00:00,35.83,35.87,35.8,35.8,119800.0,35.83,35.87,35.8,35.8,119800.0
2010-12-09 12:30:00,35.79,35.8,35.74,35.75,15600.0,35.79,35.8,35.74,35.75,15600.0
2010-12-09 13:00:00,35.74,35.77,35.71,35.74,56600.0,35.74,35.77,35.71,35.74,56600.0
2010-12-09 13:30:00,35.74,35.76,35.7,35.72,41800.0,35.74,35.76,35.7,35.72,41800.0
2010-12-09 14:00:00,35.73,35.73,35.69,35.72,65200.0,35.73,35.73,35.69,35.72,65200.0
2010-12-09 14:30:00,35.73,35.73,35.69,35.72,37000.0,35.73,35.73,35.69,35.72,37000.0
2010-12-09 15:00:00,35.72,35.74,35.7,35.7,119400.0,35.72,35.74,35.7,35.7,119400.0
2010-12-09 15:30:00,35.7,35.8,35.67,35.79,320200.0,35.7,35.8,35.67,35.79,320200.0
2010-12-10 09:30:00,36.16,36.55,36.03,36.07,225000.0,36.16,36.55,36.03,36.07,225000.0
2010-12-10 10:00:00,36.06,36.13,36.04,36.07,232800.0,36.06,36.13,36.04,36.07,232800.0
2010-12-10 10:30:00,36.07,36.07,35.78,35.78,184800.0,36.07,36.07,35.78,35.78,184800.0
2010-12-10 11:00:00,35.78,35.98,35.76,35.97,105600.0,35.78,35.98,35.76,35.97,105600.0
2010-12-10 11:30:00,35.96,36.01,35.89,35.94,80000.0,35.96,36.01,35.89,35.94,80000.0
2010-12-10 12:00:00,35.94,35.94,35.87,35.88,59000.0,35.94,35.94,35.87,35.88,59000.0
2010-12-10 12:30:00,35.88,35.9,35.85,35.85,68200.0,35.88,35.9,35.85,35.85,68200.0
2010-12-10 13:00:00,35.85,35.85,35.82,35.83,102000.0,35.85,35.85,35.82,35.83,102000.0
2010-12-10 13:30:00,35.83,35.85,35.82,35.84,81600.0,35.83,35.85,35.82,35.84,81600.0
2010-12-10 14:00:00,35.84,35.85,35.77,35.8,112400.0,35.84,35.85,35.77,35.8,112400.0
2010-12-10 14:30:00,35.79,35.8,35.7,35.72,130000.0,35.79,35.8,35.7,35.72,130000.0
2010-12-10 15:00:00,35.72,35.72,35.63,35.66,285400.0,35.72,35.72,35.63,35.66,285400.0
2010-12-10 15:30:00,35.66,35.69,35.62,35.67,467400.0,35.66,35.69,35.62,35.67,467400.0
2010-12-13 09:30:00,35.69,35.83,35.31,35.37,233600.0,35.69,35.83,35.31,35.37,233600.0
2010-12-13 10:00:00,35.37,35.38,35.18,35.27,228200.0,35.37,35.38,35.18,35.27,228200.0
2010-12-13 10:30:00,35.28,35.38,35.26,35.37,118400.0,35.28,35.38,35.26,35.37,118400.0
2010-12-13 11:00:00,35.36,35.38,35.24,35.29,102800.0,35.36,35.38,35.24,35.29,102800.0
2010-12-13 11:30:00,35.29,35.41,35.21,35.39,153600.0,35.29,35.41,35.21,35.39,153600.0
2010-12-13 12:00:00,35.4,35.41,35.24,35.27,180800.0,35.4,35.41,35.24,35.27,180800.0
2010-12-13 12:30:00,35.3,35.38,35.3,35.36,254000.0,35.3,35.38,35.3,35.36,254000.0
2010-12-13 13:00:00,35.36,35.42,35.36,35.41,77400.0,35.36,35.42,35.36,35.41,77400.0
2010-12-13 13:30:00,35.41,35.41,35.36,35.4,58400.0,35.41,35.41,35.36,35.4,58400.0
2010-12-13 14:00:00,35.4,35.41,35.33,35.35,82800.0,35.4,35.41,35.33,35.35,82800.0
2010-12-13 14:30:00,35.35,35.36,35.34,35.35,109000.0,35.35,35.36,35.34,35.35,109000.0
2010-12-13 15:00:00,35.34,35.38,35.33,35.38,132000.0,35.34,35.38,35.33,35.38,132000.0
2010-12-13 15:30:00,35.39,35.45,35.33,35.35,155600.0,35.39,35.45,35.33,35.35,155600.0
2010-12-14 09:30:00,35.25,35.57,35.24,35.47,142400.0,35.25,35.57,35.24,35.47,142400.0
2010-12-14 10:00:00,35.48,35.57,35.42,35.44,164800.0,35.48,35.57,35.42,35.44,164800.0
2010-12-14 10:30:00,35.43,35.57,35.42,35.5,77800.0,35.43,35.57,35.42,35.5,77800.0
2010-12-14 11:00:00,35.51,35.52,35.38,35.4,105800.0,35.51,35.52,35.38,35.4,105800.0
2010-12-14 11:30:00,35.4,35.45,35.34,35.44,61000.0,35.4,35.45,35.34,35.44,61000.0
2010-12-14 12:00:00,35.45,35.49,35.42,35.47,56600.0,35.45,35.49,35.42,35.47,56600.0
2010-12-14 12:30:00,35.47,35.56,35.45,35.56,85800.0,35.47,35.56,35.45,35.56,85800.0
2010-12-14 13:00:00,35.56,35.65,35.55,35.65,85400.0,35.56,35.65,35.55,35.65,85400.0
2010-12-14 13:30:00,35.64,35.66,35.62,35.65,33200.0,35.64,35.66,35.62,35.65,33200.0
2010-12-14 14:00:00,35.64,35.68,35.61,35.65,97600.0,35.64,35.68,35.61,35.65,97600.0
2010-12-14 14:30:00,35.65,35.7,35.62,35.67,73400.0,35.65,35.7,35.62,35.67,73400.0
2010-12-14 15:00:00,35.67,35.68,35.63,35.63,73200.0,35.67,35.68,35.63,35.63,73200.0
2010-12-14 15:30:00,35.63,35.66,35.6,35.66,125000.0,35.63,35.66,35.6,35.66,125000.0
2010-12-15 09:30:00,35.6,35.84,35.6,35.83,105000.0,35.6,35.84,35.6,35.83,105000.0
2010-12-15 10:00:00,35.83,36.02,35.82,35.98,244400.0,35.83,36.02,35.82,35.98,244400.0
2010-12-15 10:30:00,35.99,36.13,35.95,35.97,115400.0,35.99,36.13,35.95,35.97,115400.0
2010-12-15 11:00:00,35.97,35.97,35.77,35.85,98400.0,35.97,35.97,35.77,35.85,98400.0
2010-12-15 11:30:00,35.84,35.84,35.77,35.82,75800.0,35.84,35.84,35.77,35.82,75800.0
2010-12-15 12:00:00,35.83,35.85,35.74,35.76,52800.0,35.83,35.85,35.74,35.76,52800.0
2010-12-15 12:30:00,35.77,35.77,35.64,35.65,70600.0,35.77,35.77,35.64,35.65,70600.0
2010-12-15 13:00:00,35.66,35.66,35.58,35.61,52800.0,35.66,35.66,35.58,35.61,52800.0
2010-12-15 13:30:00,35.61,35.61,35.55,35.58,62000.0,35.61,35.61,35.55,35.58,62000.0
2010-12-15 14:00:00,35.58,35.58,35.44,35.47,143800.0,35.58,35.58,35.44,35.47,143800.0
2010-12-15 14:30:00,35.47,35.48,35.39,35.43,91800.0,35.47,35.48,35.39,35.43,91800.0
2010-12-15 15:00:00,35.45,35.48,35.39,35.45,99400.0,35.45,35.48,35.39,35.45,99400.0
2010-12-15 15:30:00,35.45,35.49,35.31,35.38,255800.0,35.45,35.49,35.31,35.38,255800.0
2010-12-16 09:30:00,35.3,35.36,34.92,34.93,165400.0,35.3,35.36,34.92,34.93,165400.0
2010-12-16 10:00:00,34.94,35.01,34.89,34.92,104000.0,34.94,35.01,34.89,34.92,104000.0
2010-12-16 10:30:00,34.93,35.01,34.91,34.95,133000.0,34.93,35.01,34.91,34.95,133000.0
2010-12-16 11:00:00,34.95,35.03,34.93,35.0,556600.0,34.95,35.03,34.93,35.0,556600.0
2010-12-16 11:30:00,35.01,35.05,34.98,34.99,150000.0,35.01,35.05,34.98,34.99,150000.0
2010-12-16 12:00:00,34.99,35.02,34.95,34.95,227600.0,34.99,35.02,34.95,34.95,227600.0
2010-12-16 12:30:00,34.95,34.99,34.94,34.98,299400.0,34.95,34.99,34.94,34.98,299400.0
2010-12-16 13:00:00,34.94,34.94,34.79,34.8,234800.0,34.94,34.94,34.79,34.8,234800.0
2010-12-16 13:30:00,34.8,34.8,34.58,34.6,196800.0,34.8,34.8,34.58,34.6,196800.0
2010-12-16 14:00:00,34.6,34.85,34.58,34.77,264000.0,34.6,34.85,34.58,34.77,264000.0
2010-12-16 14:30:00,34.76,34.94,34.76,34.91,216800.0,34.76,34.94,34.76,34.91,216800.0
2010-12-16 15:00:00,34.91,34.95,34.88,34.9,152200.0,34.91,34.95,34.88,34.9,152200.0
2010-12-16 15:30:00,34.91,34.94,34.8,34.85,299800.0,34.91,34.94,34.8,34.85,299800.0
2010-12-17 09:30:00,34.77,34.77,34.57,34.76,329000.0,34.77,34.77,34.57,34.76,329000.0
2010-12-17 10:00:00,34.76,35.12,34.68,35.1,237000.0,34.76,35.12,34.68,35.1,237000.0
2010-12-17 10:30:00,35.11,35.13,35.02,35.08,235600.0,35.11,35.13,35.02,35.08,235600.0
2010-12-17 11:00:00,35.08,35.1,35.05,35.1,64800.0,35.08,35.1,35.05,35.1,64800.0
2010-12-17 11:30:00,35.1,35.12,35.07,35.11,89600.0,35.1,35.12,35.07,35.11,89600.0
2010-12-17 12:00:00,35.1,35.1,35.01,35.08,90200.0,35.1,35.1,35.01,35.08,90200.0
2010-12-17 12:30:00,35.08,35.12,35.07,35.12,39600.0,35.08,35.12,35.07,35.12,39600.0
2010-12-17 13:00:00,35.11,35.15,35.1,35.15,55200.0,35.11,35.15,35.1,35.15,55200.0
2010-12-17 13:30:00,35.15,35.2,35.12,35.13,65200.0,35.15,35.2,35.12,35.13,65200.0
2010-12-17 14:00:00,35.13,35.19,35.09,35.1,104400.0,35.13,35.19,35.09,35.1,104400.0
2010-12-17 14:30:00,35.1,35.18,35.09,35.17,116400.0,35.1,35.18,35.09,35.17,116400.0
2010-12-17 15:00:00,35.18,35.19,35.12,35.12,170800.0,35.18,35.19,35.12,35.12,170800.0
2010-12-17 15:30:00,35.12,35.12,34.94,35.03,369600.0,35.12,35.12,34.94,35.03,369600.0
2010-12-20 09:30:00,35.17,35.23,34.69,34.69,151600.0,35.17,35.23,34.69,34.69,151600.0
2010-12-20 10:00:00,34.69,34.76,34.62,34.63,79200.0,34.69,34.76,34.62,34.63,79200.0
2010-12-20 10:30:00,34.62,34.63,34.43,34.55,121400.0,34.62,34.63,34.43,34.55,121400.0
2010-12-20 11:00:00,34.55,34.64,34.53,34.61,68600.0,34.55,34.64,34.53,34.61,68600.0
2010-12-20 11:30:00,34.62,34.62,34.54,34.57,35400.0,34.62,34.62,34.54,34.57,35400.0
2010-12-20 12:00:00,34.57,34.57,34.52,34.52,58000.0,34.57,34.57,34.52,34.52,58000.0
2010-12-20 12:30:00,34.52,34.53,34.48,34.51,78000.0,34.52,34.53,34.48,34.51,78000.0
2010-12-20 13:00:00,34.51,34.53,34.49,34.49,38000.0,34.51,34.53,34.49,34.49,38000.0
2010-12-20 13:30:00,34.49,34.57,34.48,34.54,54600.0,34.49,34.57,34.48,34.54,54600.0
2010-12-20 14:00:00,34.55,34.57,34.52,34.53,72600.0,34.55,34.57,34.52,34.53,72600.0
2010-12-20 14:30:00,34.53,34.57,34.52,34.53,110200.0,34.53,34.57,34.52,34.53,110200.0
2010-12-20 15:00:00,34.53,34.55,34.5,34.55,135800.0,34.53,34.55,34.5,34.55,135800.0
2010-12-20 15:30:00,34.55,34.62,34.55,34.58,226200.0,34.55,34.62,34.55,34.58,226200.0
2010-12-21 09:30:00,34.68,34.88,34.63,34.88,107200.0,34.68,34.88,34.63,34.88,107200.0
2010-12-21 10:00:00,34.89,35.02,34.81,34.94,104600.0,34.89,35.02,34.81,34.94,104600.0
2010-12-21 10:30:00,34.94,35.02,34.88,35.01,65400.0,34.94,35.02,34.88,35.01,65400.0
2010-12-21 11:00:00,35.0,35.03,34.99,35.03,96200.0,35.0,35.03,34.99,35.03,96200.0
2010-12-21 11:30:00,35.02,35.03,34.99,34.99,53200.0,35.02,35.03,34.99,34.99,53200.0
2010-12-21 12:00:00,35.01,35.06,34.99,35.05,68000.0,35.01,35.06,34.99,35.05,68000.0
2010-12-21 12:30:00,35.05,35.07,35.01,35.02,68800.0,35.05,35.07,35.01,35.02,68800.0
2010-12-21 13:00:00,35.02,35.02,34.94,34.96,101000.0,35.02,35.02,34.94,34.96,101000.0
2010-12-21 13:30:00,34.96,34.97,34.81,34.81,81200.0,34.96,34.97,34.81,34.81,81200.0
2010-12-21 14:00:00,34.81,34.82,34.77,34.8,83200.0,34.81,34.82,34.77,34.8,83200.0
2010-12-21 14:30:00,34.8,34.8,34.72,34.75,133800.0,34.8,34.8,34.72,34.75,133800.0
2010-12-21 15:00:00,34.75,34.77,34.74,34.77,130200.0,34.75,34.77,34.74,34.77,130200.0
2010-12-21 15:30:00,34.77,34.9,34.66,34.68,518000.0,34.77,34.9,34.66,34.68,518000.0
2010-12-22 09:30:00,34.64,34.92,34.57,34.9,140800.0,34.64,34.92,34.57,34.9,140800.0
2010-12-22 10:00:00,34.9,35.06,34.9,34.95,94600.0,34.9,35.06,34.9,34.95,94600.0
2010-12-22 10:30:00,34.93,35.05,34.93,35.02,59000.0,34.93,35.05,34.93,35.02,59000.0
2010-12-22 11:00:00,35.02,35.07,35.0,35.02,44400.0,35.02,35.07,35.0,35.02,44400.0
2010-12-22 11:30:00,35.02,35.06,35.01,35.02,46200.0,35.02,35.06,35.01,35.02,46200.0
2010-12-22 12:00:00,35.02,35.06,35.01,35.05,61400.0,35.02,35.06,35.01,35.05,61400.0
2010-12-22 12:30:00,35.04,35.05,34.96,35.01,56600.0,35.04,35.05,34.96,35.01,56600.0
2010-12-22 13:00:00,35.01,35.05,34.99,35.03,32200.0,35.01,35.05,34.99,35.03,32200.0
2010-12-22 13:30:00,35.03,35.03,34.99,35.03,111000.0,35.03,35.03,34.99,35.03,111000.0
2010-12-22 14:00:00,35.02,35.02,34.99,35.02,71400.0,35.02,35.02,34.99,35.02,71400.0
2010-12-22 14:30:00,35.01,35.05,34.99,35.02,108000.0,35.01,35.05,34.99,35.02,108000.0
2010-12-22 15:00:00,35.02,35.09,35.02,35.06,68000.0,35.02,35.09,35.02,35.06,68000.0
2010-12-22 15:30:00,35.06,35.1,34.96,35.01,275000.0,35.06,35.1,34.96,35.01,275000.0
2010-12-23 09:30:00,34.94,35.02,34.9,34.95,42000.0,34.94,35.02,34.9,34.95,42000.0
2010-12-23 10:00:00,34.95,35.02,34.85,34.85,26400.0,34.95,35.02,34.85,34.85,26400.0
2010-12-23 10:30:00,34.84,34.93,34.83,34.91,26200.0,34.84,34.93,34.83,34.91,26200.0
2010-12-23 11:00:00,34.91,34.91,34.87,34.88,25600.0,34.91,34.91,34.87,34.88,25600.0
2010-12-23 11:30:00,34.88,34.88,34.83,34.85,13200.0,34.88,34.88,34.83,34.85,13200.0
2010-12-23 12:00:00,34.86,34.89,34.83,34.85,19800.0,34.86,34.89,34.83,34.85,19800.0
2010-12-23 12:30:00,34.86,34.89,34.82,34.83,38600.0,34.86,34.89,34.82,34.83,38600.0
2010-12-23 13:00:00,34.84,34.85,34.77,34.77,31800.0,34.84,34.85,34.77,34.77,31800.0
2010-12-23 13:30:00,34.77,34.8,34.75,34.75,19600.0,34.77,34.8,34.75,34.75,19600.0
2010-12-23 14:00:00,34.75,34.79,34.73,34.74,21600.0,34.75,34.79,34.73,34.74,21600.0
2010-12-23 14:30:00,34.75,34.77,34.71,34.71,41800.0,34.75,34.77,34.71,34.71,41800.0
2010-12-23 15:00:00,34.71,34.77,34.69,34.76,69200.0,34.71,34.77,34.69,34.76,69200.0
2010-12-23 15:30:00,34.76,34.76,34.69,34.72,104000.0,34.76,34.76,34.69,34.72,104000.0
2010-12-27 09:30:00,34.71,34.78,34.54,34.6,37800.0,34.71,34.78,34.54,34.6,37800.0
2010-12-27 10:00:00,34.61,34.72,34.6,34.71,51000.0,34.61,34.72,34.6,34.71,51000.0
2010-12-27 10:30:00,34.7,34.7,34.6,34.7,42800.0,34.7,34.7,34.6,34.7,42800.0
2010-12-27 11:00:00,34.69,34.77,34.69,34.77,41000.0,34.69,34.77,34.69,34.77,41000.0
2010-12-27 11:30:00,34.77,34.85,34.75,34.85,38800.0,34.77,34.85,34.75,34.85,38800.0
2010-12-27 12:00:00,34.84,34.91,34.84,34.91,29200.0,34.84,34.91,34.84,34.91,29200.0
2010-12-27 12:30:00,34.9,34.91,34.81,34.81,78800.0,34.9,34.91,34.81,34.81,78800.0
2010-12-27 13:00:00,34.82,34.91,34.82,34.9,49600.0,34.82,34.91,34.82,34.9,49600.0
2010-12-27 13:30:00,34.9,34.92,34.88,34.92,22600.0,34.9,34.92,34.88,34.92,22600.0
2010-12-27 14:00:00,34.92,34.92,34.81,34.85,41600.0,34.92,34.92,34.81,34.85,41600.0
2010-12-27 14:30:00,34.84,34.85,34.81,34.81,32400.0,34.84,34.85,34.81,34.81,32400.0
2010-12-27 15:00:00,34.81,34.84,34.79,34.84,50400.0,34.81,34.84,34.79,34.84,50400.0
2010-12-27 15:30:00,34.83,34.84,34.77,34.77,81200.0,34.83,34.84,34.77,34.77,81200.0
2010-12-28 09:30:00,34.77,34.77,34.51,34.56,76000.0,34.77,34.77,34.51,34.56,76000.0
2010-12-28 10:00:00,34.54,34.54,34.41,34.49,99000.0,34.54,34.54,34.41,34.49,99000.0
2010-12-28 10:30:00,34.49,34.52,34.45,34.45,60200.0,34.49,34.52,34.45,34.45,60200.0
2010-12-28 11:00:00,34.45,34.51,34.44,34.45,62200.0,34.45,34.51,34.44,34.45,62200.0
2010-12-28 11:30:00,34.45,34.52,34.45,34.5,39400.0,34.45,34.52,34.45,34.5,39400.0
2010-12-28 12:00:00,34.5,34.52,34.49,34.5,41800.0,34.5,34.52,34.49,34.5,41800.0
2010-12-28 12:30:00,34.5,34.58,34.49,34.57,46000.0,34.5,34.58,34.49,34.57,46000.0
2010-12-28 13:00:00,34.57,34.6,34.54,34.54,110400.0,34.57,34.6,34.54,34.54,110400.0
2010-12-28 13:30:00,34.54,34.58,34.52,34.58,79000.0,34.54,34.58,34.52,34.58,79000.0
2010-12-28 14:00:00,34.58,34.7,34.57,34.7,84600.0,34.58,34.7,34.57,34.7,84600.0
2010-12-28 14:30:00,34.7,34.74,34.69,34.73,39200.0,34.7,34.74,34.69,34.73,39200.0
2010-12-28 15:00:00,34.73,34.79,34.73,34.79,46200.0,34.73,34.79,34.73,34.79,46200.0
2010-12-28 15:30:00,34.79,34.79,34.69,34.72,134000.0,34.79,34.79,34.69,34.72,134000.0
2010-12-29 09:30:00,34.75,34.76,34.66,34.67,64800.0,34.75,34.76,34.66,34.67,64800.0
2010-12-29 10:00:00,34.67,34.69,34.59,34.66,121200.0,34.67,34.69,34.59,34.66,121200.0
2010-12-29 10:30:00,34.63,34.64,34.54,34.62,26600.0,34.63,34.64,34.54,34.62,26600.0
2010-12-29 11:00:00,34.6,34.62,34.55,34.59,110000.0,34.6,34.62,34.55,34.59,110000.0
2010-12-29 11:30:00,34.6,34.65,34.57,34.62,87600.0,34.6,34.65,34.57,34.62,87600.0
2010-12-29 12:00:00,34.62,34.65,34.6,34.62,40200.0,34.62,34.65,34.6,34.62,40200.0
2010-12-29 12:30:00,34.62,34.62,34.55,34.56,58400.0,34.62,34.62,34.55,34.56,58400.0
2010-12-29 13:00:00,34.56,34.59,34.55,34.57,105400.0,34.56,34.59,34.55,34.57,105400.0
2010-12-29 13:30:00,34.57,34.58,34.53,34.56,124000.0,34.57,34.58,34.53,34.56,124000.0
2010-12-29 14:00:00,34.57,34.63,34.54,34.63,74800.0,34.57,34.63,34.54,34.63,74800.0
2010-12-29 14:30:00,34.63,34.67,34.6,34.65,45000.0,34.63,34.67,34.6,34.65,45000.0
2010-12-29 15:00:00,34.65,34.68,34.63,34.66,69800.0,34.65,34.68,34.63,34.66,69800.0
2010-12-29 15:30:00,34.66,34.66,34.52,34.52,188400.0,34.66,34.66,34.52,34.52,188400.0
2010-12-30 09:30:00,34.54,34.66,34.52,34.66,59600.0,34.54,34.66,34.52,34.66,59600.0
2010-12-30 10:00:00,34.65,34.67,34.6,34.65,40000.0,34.65,34.67,34.6,34.65,40000.0
2010-12-30 10:30:00,34.65,34.72,34.64,34.72,31400.0,34.65,34.72,34.64,34.72,31400.0
2010-12-30 11:00:00,34.71,34.8,34.71,34.76,135200.0,34.71,34.8,34.71,34.76,135200.0
2010-12-30 11:30:00,34.77,34.84,34.74,34.83,98400.0,34.77,34.84,34.74,34.83,98400.0
2010-12-30 12:00:00,34.83,34.9,34.83,34.88,58000.0,34.83,34.9,34.83,34.88,58000.0
2010-12-30 12:30:00,34.87,34.88,34.83,34.83,49600.0,34.87,34.88,34.83,34.83,49600.0
2010-12-30 13:00:00,34.82,34.84,34.77,34.83,32400.0,34.82,34.84,34.77,34.83,32400.0
2010-12-30 13:30:00,34.83,34.91,34.83,34.91,40400.0,34.83,34.91,34.83,34.91,40400.0
2010-12-30 14:00:00,34.91,34.95,34.9,34.94,48200.0,34.91,34.95,34.9,34.94,48200.0
2010-12-30 14:30:00,34.94,35.01,34.93,35.0,80800.0,34.94,35.01,34.93,35.0,80800.0
2010-12-30 15:00:00,35.01,35.01,34.8,34.91,151800.0,35.01,35.01,34.8,34.91,151800.0
2010-12-30 15:30:00,34.91,34.93,34.88,34.9,153600.0,34.91,34.93,34.88,34.9,153600.0
2010-12-31 09:30:00,34.84,34.88,34.68,34.68,47800.0,34.84,34.88,34.68,34.68,47800.0
2010-12-31 10:00:00,34.68,34.73,34.67,34.73,48400.0,34.68,34.73,34.67,34.73,48400.0
2010-12-31 10:30:00,34.72,34.8,34.72,34.8,42200.0,34.72,34.8,34.72,34.8,42200.0
2010-12-31 11:00:00,34.8,34.84,34.8,34.84,36600.0,34.8,34.84,34.8,34.84,36600.0
2010-12-31 11:30:00,34.85,34.85,34.8,34.84,62600.0,34.85,34.85,34.8,34.84,62600.0
2010-12-31 12:00:00,34.83,34.92,34.81,34.91,72600.0,34.83,34.92,34.81,34.91,72600.0
2010-12-31 12:30:00,34.91,34.91,34.86,34.88,27800.0,34.91,34.91,34.86,34.88,27800.0
2010-12-31 13:00:00,34.9,34.94,34.88,34.93,34800.0,34.9,34.94,34.88,34.93,34800.0
2010-12-31 13:30:00,34.93,34.96,34.91,34.93,31000.0,34.93,34.96,34.91,34.93,31000.0
2010-12-31 14:00:00,34.93,34.94,34.89,34.9,23000.0,34.93,34.94,34.89,34.9,23000.0
2010-12-31 14:30:00,34.9,34.9,34.88,34.89,27200.0,34.9,34.9,34.88,34.89,27200.0
2010-12-31 15:00:00,34.88,34.88,34.88,34.88,48400.0,34.88,34.88,34.88,34.88,48400.0
2010-12-31 15:30:00,34.88,34.88,34.67,34.76,185000.0,34.88,34.88,34.67,34.76,185000.0
2011-01-03 09:30:00,34.94,35.13,34.85,35.07,96000.0,34.94,35.13,34.85,35.07,96000.0
2011-01-03 10:00:00,35.1,35.18,34.98,35.14,97400.0,35.1,35.18,34.98,35.14,97400.0
2011-01-03 10:30:00,35.15,35.17,34.99,35.01,71600.0,35.15,35.17,34.99,35.01,71600.0
2011-01-03 11:00:00,35.0,35.02,34.91,34.93,111000.0,35.0,35.02,34.91,34.93,111000.0
2011-01-03 11:30:00,34.93,34.96,34.86,34.88,118000.0,34.93,34.96,34.86,34.88,118000.0
2011-01-03 12:00:00,34.88,34.9,34.75,34.76,97200.0,34.88,34.9,34.75,34.76,97200.0
2011-01-03 12:30:00,34.77,34.79,34.73,34.77,151400.0,34.77,34.79,34.73,34.77,151400.0
2011-01-03 13:00:00,34.77,34.78,34.73,34.76,103200.0,34.77,34.78,34.73,34.76,103200.0
2011-01-03 13:30:00,34.76,34.77,34.71,34.74,157000.0,34.76,34.77,34.71,34.74,157000.0
2011-01-03 14:00:00,34.74,34.74,34.7,34.72,93000.0,34.74,34.74,34.7,34.72,93000.0
2011-01-03 14:30:00,34.73,34.73,34.62,34.64,179400.0,34.73,34.73,34.62,34.64,179400.0
2011-01-03 15:00:00,34.64,34.74,34.63,34.7,139600.0,34.64,34.74,34.63,34.7,139600.0
2011-01-03 15:30:00,34.7,34.73,34.62,34.63,333600.0,34.7,34.73,34.62,34.63,333600.0
2011-01-04 09:30:00,34.82,34.92,34.55,34.83,190600.0,34.82,34.92,34.55,34.83,190600.0
2011-01-04 10:00:00,34.84,35.0,34.82,34.92,184600.0,34.84,35.0,34.82,34.92,184600.0
2011-01-04 10:30:00,34.92,35.05,34.88,35.02,97800.0,34.92,35.05,34.88,35.02,97800.0
2011-01-04 11:00:00,35.02,35.04,34.97,34.99,103600.0,35.02,35.04,34.97,34.99,103600.0
2011-01-04 11:30:00,34.99,35.01,34.95,34.98,105000.0,34.99,35.01,34.95,34.98,105000.0
2011-01-04 12:00:00,34.98,35.01,34.98,34.99,126600.0,34.98,35.01,34.98,34.99,126600.0
2011-01-04 12:30:00,34.98,35.02,34.97,34.99,137400.0,34.98,35.02,34.97,34.99,137400.0
2011-01-04 13:00:00,34.99,35.08,34.97,35.08,115800.0,34.99,35.08,34.97,35.08,115800.0
2011-01-04 13:30:00,35.08,35.1,35.05,35.1,137200.0,35.08,35.1,35.05,35.1,137200.0
2011-01-04 14:00:00,35.1,35.21,35.06,35.16,149400.0,35.1,35.21,35.06,35.16,149400.0
2011-01-04 14:30:00,35.15,35.18,35.1,35.16,140600.0,35.15,35.18,35.1,35.16,140600.0
2011-01-04 15:00:00,35.16,35.21,35.13,35.18,172400.0,35.16,35.21,35.13,35.18,172400.0
2011-01-04 15:30:00,35.17,35.19,35.07,35.17,309800.0,35.17,35.19,35.07,35.17,309800.0
2011-01-05 09:30:00,35.09,35.1,35.0,35.04,93800.0,35.09,35.1,35.0,35.04,93800.0
2011-01-05 10:00:00,35.07,35.15,34.87,34.88,171400.0,35.07,35.15,34.87,34.88,171400.0
2011-01-05 10:30:00,34.89,34.97,34.84,34.9,89600.0,34.89,34.97,34.84,34.9,89600.0
2011-01-05 11:00:00,34.9,34.92,34.88,34.92,139600.0,34.9,34.92,34.88,34.92,139600.0
2011-01-05 11:30:00,34.92,35.01,34.92,34.99,80200.0,34.92,35.01,34.92,34.99,80200.0
2011-01-05 12:00:00,34.99,35.0,34.95,35.0,83600.0,34.99,35.0,34.95,35.0,83600.0
2011-01-05 12:30:00,35.0,35.02,34.98,35.01,109800.0,35.0,35.02,34.98,35.01,109800.0
2011-01-05 13:00:00,35.01,35.13,34.99,35.09,226400.0,35.01,35.13,34.99,35.09,226400.0
2011-01-05 13:30:00,35.09,35.12,34.95,34.96,171600.0,35.09,35.12,34.95,34.96,171600.0
2011-01-05 14:00:00,34.95,34.96,34.88,34.88,62800.0,34.95,34.96,34.88,34.88,62800.0
2011-01-05 14:30:00,34.88,34.9,34.85,34.86,67400.0,34.88,34.9,34.85,34.86,67400.0
2011-01-05 15:00:00,34.87,34.87,34.77,34.77,151200.0,34.87,34.87,34.77,34.77,151200.0
2011-01-05 15:30:00,34.77,34.78,34.69,34.74,358400.0,34.77,34.78,34.69,34.74,358400.0
2011-01-06 09:30:00,34.72,34.88,34.71,34.85,91000.0,34.72,34.88,34.71,34.85,91000.0
2011-01-06 10:00:00,34.84,34.9,34.82,34.82,132800.0,34.84,34.9,34.82,34.82,132800.0
2011-01-06 10:30:00,34.82,34.93,34.82,34.89,130400.0,34.82,34.93,34.82,34.89,130400.0
2011-01-06 11:00:00,34.89,34.9,34.81,34.84,142600.0,34.89,34.9,34.81,34.84,142600.0
2011-01-06 11:30:00,34.84,34.84,34.77,34.79,105200.0,34.84,34.84,34.77,34.79,105200.0
2011-01-06 12:00:00,34.79,34.79,34.67,34.68,82800.0,34.79,34.79,34.67,34.68,82800.0
2011-01-06 12:30:00,34.67,34.71,34.66,34.71,82200.0,34.67,34.71,34.66,34.71,82200.0
2011-01-06 13:00:00,34.72,34.74,34.67,34.72,60400.0,34.72,34.74,34.67,34.72,60400.0
2011-01-06 13:30:00,34.72,34.77,34.69,34.74,84000.0,34.72,34.77,34.69,34.74,84000.0
2011-01-06 14:00:00,34.75,34.77,34.6,34.62,195000.0,34.75,34.77,34.6,34.62,195000.0
2011-01-06 14:30:00,34.62,34.64,34.56,34.61,137600.0,34.62,34.64,34.56,34.61,137600.0
2011-01-06 15:00:00,34.61,34.68,34.52,34.55,198200.0,34.61,34.68,34.52,34.55,198200.0
2011-01-06 15:30:00,34.55,34.6,34.51,34.55,336200.0,34.55,34.6,34.51,34.55,336200.0
2011-01-07 09:30:00,34.52,34.58,34.22,34.24,78600.0,34.52,34.58,34.22,34.24,78600.0
2011-01-07 10:00:00,34.24,34.4,34.07,34.4,79600.0,34.24,34.4,34.07,34.4,79600.0
2011-01-07 10:30:00,34.4,34.5,34.33,34.4,117600.0,34.4,34.5,34.33,34.4,117600.0
2011-01-07 11:00:00,34.4,34.43,34.36,34.38,69800.0,34.4,34.43,34.36,34.38,69800.0
2011-01-07 11:30:00,34.37,34.41,34.32,34.39,34200.0,34.37,34.41,34.32,34.39,34200.0
2011-01-07 12:00:00,34.4,34.49,34.4,34.45,39800.0,34.4,34.49,34.4,34.45,39800.0
2011-01-07 12:30:00,34.44,34.44,34.35,34.4,41200.0,34.44,34.44,34.35,34.4,41200.0
2011-01-07 13:00:00,34.39,34.48,34.37,34.46,70000.0,34.39,34.48,34.37,34.46,70000.0
2011-01-07 13:30:00,34.47,34.48,34.4,34.4,193400.0,34.47,34.48,34.4,34.4,193400.0
2011-01-07 14:00:00,34.4,34.46,34.39,34.44,40400.0,34.4,34.46,34.39,34.44,40400.0
2011-01-07 14:30:00,34.44,34.53,34.44,34.53,28200.0,34.44,34.53,34.44,34.53,28200.0
2011-01-07 15:00:00,34.52,34.62,34.49,34.6,65800.0,34.52,34.62,34.49,34.6,65800.0
2011-01-07 15:30:00,34.6,34.72,34.58,34.61,312400.0,34.6,34.72,34.58,34.61,312400.0
2011-01-10 09:30:00,34.47,34.6,34.43,34.54,114800.0,34.47,34.6,34.43,34.54,114800.0
2011-01-10 10:00:00,34.52,34.52,34.46,34.5,116400.0,34.52,34.52,34.46,34.5,116400.0
2011-01-10 10:30:00,34.51,34.52,34.46,34.5,53000.0,34.51,34.52,34.46,34.5,53000.0
2011-01-10 11:00:00,34.49,34.52,34.47,34.49,62800.0,34.49,34.52,34.47,34.49,62800.0
2011-01-10 11:30:00,34.49,34.51,34.47,34.51,64000.0,34.49,34.51,34.47,34.51,64000.0
2011-01-10 12:00:00,34.51,34.57,34.48,34.52,253000.0,34.51,34.57,34.48,34.52,253000.0
2011-01-10 12:30:00,34.55,34.58,34.51,34.55,20600.0,34.55,34.58,34.51,34.55,20600.0
2011-01-10 13:00:00,34.56,34.6,34.54,34.59,50600.0,34.56,34.6,34.54,34.59,50600.0
2011-01-10 13:30:00,34.59,34.63,34.54,34.56,52800.0,34.59,34.63,34.54,34.56,52800.0
2011-01-10 14:00:00,34.57,34.62,34.52,34.62,140400.0,34.57,34.62,34.52,34.62,140400.0
2011-01-10 14:30:00,34.62,34.63,34.57,34.59,64600.0,34.62,34.63,34.57,34.59,64600.0
2011-01-10 15:00:00,34.6,34.72,34.59,34.69,58600.0,34.6,34.72,34.59,34.69,58600.0
2011-01-10 15:30:00,34.7,34.73,34.67,34.68,96400.0,34.7,34.73,34.67,34.68,96400.0
2011-01-11 09:30:00,34.83,35.12,34.75,34.81,47400.0,34.83,35.12,34.75,34.81,47400.0
2011-01-11 10:00:00,34.8,34.87,34.78,34.87,41600.0,34.8,34.87,34.78,34.87,41600.0
2011-01-11 10:30:00,34.87,34.96,34.86,34.92,35400.0,34.87,34.96,34.86,34.92,35400.0
2011-01-11 11:00:00,34.92,34.99,34.92,34.98,25400.0,34.92,34.99,34.92,34.98,25400.0
2011-01-11 11:30:00,34.98,35.05,34.94,35.05,69400.0,34.98,35.05,34.94,35.05,69400.0
2011-01-11 12:00:00,35.05,35.05,34.99,35.05,53400.0,35.05,35.05,34.99,35.05,53400.0
2011-01-11 12:30:00,35.06,35.14,35.05,35.13,74000.0,35.06,35.14,35.05,35.13,74000.0
2011-01-11 13:00:00,35.14,35.21,35.13,35.2,100400.0,35.14,35.21,35.13,35.2,100400.0
2011-01-11 13:30:00,35.2,35.21,35.15,35.15,45200.0,35.2,35.21,35.15,35.15,45200.0
2011-01-11 14:00:00,35.15,35.17,35.13,35.16,53800.0,35.15,35.17,35.13,35.16,53800.0
2011-01-11 14:30:00,35.16,35.16,35.1,35.11,80200.0,35.16,35.16,35.1,35.11,80200.0
2011-01-11 15:00:00,35.1,35.13,35.08,35.09,56600.0,35.1,35.13,35.08,35.09,56600.0
2011-01-11 15:30:00,35.09,35.09,34.97,35.02,180600.0,35.09,35.09,34.97,35.02,180600.0
2011-01-12 09:30:00,35.07,35.07,34.81,34.82,51400.0,35.07,35.07,34.81,34.82,51400.0
2011-01-12 10:00:00,34.81,34.81,34.57,34.63,133800.0,34.81,34.81,34.57,34.63,133800.0
2011-01-12 10:30:00,34.63,34.77,34.63,34.77,62400.0,34.63,34.77,34.63,34.77,62400.0
2011-01-12 11:00:00,34.78,34.9,34.73,34.79,124800.0,34.78,34.9,34.73,34.79,124800.0
2011-01-12 11:30:00,34.79,34.87,34.76,34.87,49600.0,34.79,34.87,34.76,34.87,49600.0
2011-01-12 12:00:00,34.87,34.87,34.8,34.8,96600.0,34.87,34.87,34.8,34.8,96600.0
2011-01-12 12:30:00,34.81,34.83,34.79,34.8,60000.0,34.81,34.83,34.79,34.8,60000.0
2011-01-12 13:00:00,34.8,34.83,34.77,34.8,48600.0,34.8,34.83,34.77,34.8,48600.0
2011-01-12 13:30:00,34.8,34.85,34.79,34.82,38600.0,34.8,34.85,34.79,34.82,38600.0
2011-01-12 14:00:00,34.82,34.82,34.74,34.8,107000.0,34.82,34.82,34.74,34.8,107000.0
2011-01-12 14:30:00,34.81,34.88,34.81,34.85,51600.0,34.81,34.88,34.81,34.85,51600.0
2011-01-12 15:00:00,34.85,34.88,34.82,34.82,58400.0,34.85,34.88,34.82,34.82,58400.0
2011-01-12 15:30:00,34.83,34.89,34.78,34.84,243800.0,34.83,34.89,34.78,34.84,243800.0
2011-01-13 09:30:00,34.85,35.04,34.79,34.99,50200.0,34.85,35.04,34.79,34.99,50200.0
2011-01-13 10:00:00,35.01,35.09,34.96,34.98,55000.0,35.01,35.09,34.96,34.98,55000.0
2011-01-13 10:30:00,34.98,35.02,34.94,34.99,88600.0,34.98,35.02,34.94,34.99,88600.0
2011-01-13 11:00:00,34.99,35.02,34.98,34.99,44000.0,34.99,35.02,34.98,34.99,44000.0
2011-01-13 11:30:00,34.99,35.08,34.99,35.02,32200.0,34.99,35.08,34.99,35.02,32200.0
2011-01-13 12:00:00,35.02,35.02,34.98,34.99,18600.0,35.02,35.02,34.98,34.99,18600.0
2011-01-13 12:30:00,34.99,35.01,34.96,35.01,90200.0,34.99,35.01,34.96,35.01,90200.0
2011-01-13 13:00:00,35.0,35.07,35.0,35.02,25400.0,35.0,35.07,35.0,35.02,25400.0
2011-01-13 13:30:00,35.02,35.04,35.0,35.04,56400.0,35.02,35.04,35.0,35.04,56400.0
2011-01-13 14:00:00,35.03,35.06,34.99,35.06,41800.0,35.03,35.06,34.99,35.06,41800.0
2011-01-13 14:30:00,35.07,35.07,35.02,35.03,30600.0,35.07,35.07,35.02,35.03,30600.0
2011-01-13 15:00:00,35.02,35.08,35.02,35.05,70600.0,35.02,35.08,35.02,35.05,70600.0
2011-01-13 15:30:00,35.06,35.1,35.02,35.1,271800.0,35.06,35.1,35.02,35.1,271800.0
2011-01-14 09:30:00,35.05,35.12,35.02,35.11,58000.0,35.05,35.12,35.02,35.11,58000.0
2011-01-14 10:00:00,35.1,35.17,35.05,35.12,140400.0,35.1,35.17,35.05,35.12,140400.0
2011-01-14 10:30:00,35.13,35.35,35.11,35.3,111200.0,35.13,35.35,35.11,35.3,111200.0
2011-01-14 11:00:00,35.29,35.38,35.28,35.35,94800.0,35.29,35.38,35.28,35.35,94800.0
2011-01-14 11:30:00,35.34,35.46,35.33,35.44,165800.0,35.34,35.46,35.33,35.44,165800.0
2011-01-14 12:00:00,35.44,35.55,35.43,35.54,174200.0,35.44,35.55,35.43,35.54,174200.0
2011-01-14 12:30:00,35.55,35.6,35.52,35.58,104200.0,35.55,35.6,35.52,35.58,104200.0
2011-01-14 13:00:00,35.56,35.6,35.56,35.58,59000.0,35.56,35.6,35.56,35.58,59000.0
2011-01-14 13:30:00,35.58,35.63,35.57,35.62,239400.0,35.58,35.63,35.57,35.62,239400.0
2011-01-14 14:00:00,35.62,35.62,35.56,35.59,68400.0,35.62,35.62,35.56,35.59,68400.0
2011-01-14 14:30:00,35.6,35.6,35.57,35.59,118200.0,35.6,35.6,35.57,35.59,118200.0
2011-01-14 15:00:00,35.59,35.6,35.53,35.54,136800.0,35.59,35.6,35.53,35.54,136800.0
2011-01-14 15:30:00,35.54,35.66,35.53,35.6,473000.0,35.54,35.66,35.53,35.6,473000.0
2011-01-18 09:30:00,35.51,35.58,35.23,35.23,383600.0,35.51,35.58,35.23,35.23,383600.0
2011-01-18 10:00:00,35.22,35.45,35.16,35.42,427400.0,35.22,35.45,35.16,35.42,427400.0
2011-01-18 10:30:00,35.4,35.44,35.36,35.4,307000.0,35.4,35.44,35.36,35.4,307000.0
2011-01-18 11:00:00,35.4,35.59,35.4,35.5,219200.0,35.4,35.59,35.4,35.5,219200.0
2011-01-18 11:30:00,35.5,35.5,35.35,35.35,397400.0,35.5,35.5,35.35,35.35,397400.0
2011-01-18 12:00:00,35.33,35.34,35.26,35.31,356000.0,35.33,35.34,35.26,35.31,356000.0
2011-01-18 12:30:00,35.31,35.39,35.3,35.37,51200.0,35.31,35.39,35.3,35.37,51200.0
2011-01-18 13:00:00,35.37,35.43,35.37,35.42,61800.0,35.37,35.43,35.37,35.42,61800.0
2011-01-18 13:30:00,35.42,35.44,35.38,35.38,78400.0,35.42,35.44,35.38,35.38,78400.0
2011-01-18 14:00:00,35.38,35.43,35.37,35.43,47600.0,35.38,35.43,35.37,35.43,47600.0
2011-01-18 14:30:00,35.43,35.51,35.41,35.51,67200.0,35.43,35.51,35.41,35.51,67200.0
2011-01-18 15:00:00,35.5,35.56,35.49,35.56,91000.0,35.5,35.56,35.49,35.56,91000.0
2011-01-18 15:30:00,35.56,35.71,35.55,35.63,282400.0,35.56,35.71,35.55,35.63,282400.0
2011-01-19 09:30:00,35.48,35.71,35.46,35.68,104200.0,35.48,35.71,35.46,35.68,104200.0
2011-01-19 10:00:00,35.7,35.74,35.66,35.71,118800.0,35.7,35.74,35.66,35.71,118800.0
2011-01-19 10:30:00,35.7,35.76,35.64,35.71,87800.0,35.7,35.76,35.64,35.71,87800.0
2011-01-19 11:00:00,35.7,35.71,35.57,35.66,68600.0,35.7,35.71,35.57,35.66,68600.0
2011-01-19 11:30:00,35.65,35.71,35.64,35.69,51600.0,35.65,35.71,35.64,35.69,51600.0
2011-01-19 12:00:00,35.68,35.7,35.64,35.67,79400.0,35.68,35.7,35.64,35.67,79400.0
2011-01-19 12:30:00,35.66,35.7,35.64,35.69,93200.0,35.66,35.7,35.64,35.69,93200.0
2011-01-19 13:00:00,35.69,35.71,35.59,35.6,58600.0,35.69,35.71,35.59,35.6,58600.0
2011-01-19 13:30:00,35.6,35.63,35.47,35.51,67400.0,35.6,35.63,35.47,35.51,67400.0
2011-01-19 14:00:00,35.51,35.52,35.48,35.51,77000.0,35.51,35.52,35.48,35.51,77000.0
2011-01-19 14:30:00,35.5,35.51,35.29,35.34,113800.0,35.5,35.51,35.29,35.34,113800.0
2011-01-19 15:00:00,35.34,35.44,35.32,35.44,92200.0,35.34,35.44,35.32,35.44,92200.0
2011-01-19 15:30:00,35.44,35.58,35.44,35.57,231400.0,35.44,35.58,35.44,35.57,231400.0
2011-01-20 09:30:00,35.52,35.73,35.29,35.31,104000.0,35.52,35.73,35.29,35.31,104000.0
2011-01-20 10:00:00,35.31,35.38,35.26,35.35,130200.0,35.31,35.38,35.26,35.35,130200.0
2011-01-20 10:30:00,35.35,35.42,35.33,35.38,80800.0,35.35,35.42,35.33,35.38,80800.0
2011-01-20 11:00:00,35.38,35.46,35.35,35.35,66400.0,35.38,35.46,35.35,35.35,66400.0
2011-01-20 11:30:00,35.35,35.54,35.35,35.41,183600.0,35.35,35.54,35.35,35.41,183600.0
2011-01-20 12:00:00,35.42,35.46,35.38,35.42,47400.0,35.42,35.46,35.38,35.42,47400.0
2011-01-20 12:30:00,35.42,35.46,35.38,35.43,38600.0,35.42,35.46,35.38,35.43,38600.0
2011-01-20 13:00:00,35.44,35.44,35.35,35.37,60400.0,35.44,35.44,35.35,35.37,60400.0
2011-01-20 13:30:00,35.38,35.4,35.37,35.39,60200.0,35.38,35.4,35.37,35.39,60200.0
2011-01-20 14:00:00,35.4,35.4,35.35,35.38,133200.0,35.4,35.4,35.35,35.38,133200.0
2011-01-20 14:30:00,35.38,35.47,35.37,35.38,58200.0,35.38,35.47,35.37,35.38,58200.0
2011-01-20 15:00:00,35.38,35.45,35.35,35.38,83200.0,35.38,35.45,35.35,35.38,83200.0
2011-01-20 15:30:00,35.39,35.43,35.35,35.43,208600.0,35.39,35.43,35.35,35.43,208600.0
2011-01-21 09:30:00,35.62,35.71,35.53,35.6,249800.0,35.62,35.71,35.53,35.6,249800.0
2011-01-21 10:00:00,35.6,35.62,35.44,35.44,103600.0,35.6,35.62,35.44,35.44,103600.0
2011-01-21 10:30:00,35.43,35.46,35.35,35.38,201800.0,35.43,35.46,35.35,35.38,201800.0
2011-01-21 11:00:00,35.38,35.4,35.31,35.37,97000.0,35.38,35.4,35.31,35.37,97000.0
2011-01-21 11:30:00,35.35,35.35,35.21,35.24,74800.0,35.35,35.35,35.21,35.24,74800.0
2011-01-21 12:00:00,35.24,35.25,35.19,35.23,55600.0,35.24,35.25,35.19,35.23,55600.0
2011-01-21 12:30:00,35.22,35.28,35.13,35.28,96400.0,35.22,35.28,35.13,35.28,96400.0
2011-01-21 13:00:00,35.27,35.28,35.22,35.22,71200.0,35.27,35.28,35.22,35.22,71200.0
2011-01-21 13:30:00,35.22,35.29,35.22,35.27,133600.0,35.22,35.29,35.22,35.27,133600.0
2011-01-21 14:00:00,35.27,35.32,35.25,35.32,86600.0,35.27,35.32,35.25,35.32,86600.0
2011-01-21 14:30:00,35.32,35.36,35.32,35.33,189800.0,35.32,35.36,35.32,35.33,189800.0
2011-01-21 15:00:00,35.32,35.36,35.32,35.33,135800.0,35.32,35.36,35.32,35.33,135800.0
2011-01-21 15:30:00,35.33,35.35,35.25,35.34,259800.0,35.33,35.35,35.25,35.34,259800.0
2011-01-24 09:30:00,35.38,35.59,35.34,35.52,52200.0,35.38,35.59,35.34,35.52,52200.0
2011-01-24 10:00:00,35.52,35.52,35.36,35.39,33600.0,35.52,35.52,35.36,35.39,33600.0
2011-01-24 10:30:00,35.4,35.4,35.32,35.33,26000.0,35.4,35.4,35.32,35.33,26000.0
2011-01-24 11:00:00,35.33,35.35,35.32,35.34,30200.0,35.33,35.35,35.32,35.34,30200.0
2011-01-24 11:30:00,35.35,35.38,35.33,35.35,36000.0,35.35,35.38,35.33,35.35,36000.0
2011-01-24 12:00:00,35.35,35.37,35.34,35.35,21600.0,35.35,35.37,35.34,35.35,21600.0
2011-01-24 12:30:00,35.35,35.35,35.3,35.3,30800.0,35.35,35.35,35.3,35.3,30800.0
2011-01-24 13:00:00,35.31,35.32,35.29,35.3,24000.0,35.31,35.32,35.29,35.3,24000.0
2011-01-24 13:30:00,35.3,35.32,35.26,35.29,43200.0,35.3,35.32,35.26,35.29,43200.0
2011-01-24 14:00:00,35.29,35.31,35.24,35.24,42800.0,35.29,35.31,35.24,35.24,42800.0
2011-01-24 14:30:00,35.24,35.24,35.18,35.18,119400.0,35.24,35.24,35.18,35.18,119400.0
2011-01-24 15:00:00,35.19,35.27,35.19,35.2,80000.0,35.19,35.27,35.19,35.2,80000.0
2011-01-24 15:30:00,35.21,35.34,35.21,35.32,130600.0,35.21,35.34,35.21,35.32,130600.0
2011-01-25 09:30:00,35.41,36.96,35.34,36.95,602800.0,35.41,36.96,35.34,36.95,602800.0
2011-01-25 10:00:00,36.95,37.1,36.73,36.75,227400.0,36.95,37.1,36.73,36.75,227400.0
2011-01-25 10:30:00,36.74,36.81,36.64,36.7,224000.0,36.74,36.81,36.64,36.7,224000.0
2011-01-25 11:00:00,36.7,36.8,36.55,36.55,146000.0,36.7,36.8,36.55,36.55,146000.0
2011-01-25 11:30:00,36.55,36.57,36.41,36.41,74400.0,36.55,36.57,36.41,36.41,74400.0
2011-01-25 12:00:00,36.41,36.69,36.38,36.69,184600.0,36.41,36.69,36.38,36.69,184600.0
2011-01-25 12:30:00,36.7,36.77,36.65,36.74,181800.0,36.7,36.77,36.65,36.74,181800.0
2011-01-25 13:00:00,36.74,36.9,36.73,36.82,142400.0,36.74,36.9,36.73,36.82,142400.0
2011-01-25 13:30:00,36.82,36.88,36.75,36.75,95400.0,36.82,36.88,36.75,36.75,95400.0
2011-01-25 14:00:00,36.74,36.75,36.51,36.56,109400.0,36.74,36.75,36.51,36.56,109400.0
2011-01-25 14:30:00,36.57,36.58,36.42,36.52,135200.0,36.57,36.58,36.42,36.52,135200.0
2011-01-25 15:00:00,36.52,36.65,36.5,36.65,140200.0,36.52,36.65,36.5,36.65,140200.0
2011-01-25 15:30:00,36.66,36.72,36.58,36.72,402000.0,36.66,36.72,36.58,36.72,402000.0
2011-01-26 09:30:00,36.72,36.81,36.55,36.6,119400.0,36.72,36.81,36.55,36.6,119400.0
2011-01-26 10:00:00,36.59,36.63,36.49,36.6,148400.0,36.59,36.63,36.49,36.6,148400.0
2011-01-26 10:30:00,36.58,36.61,36.49,36.58,77800.0,36.58,36.61,36.49,36.58,77800.0
2011-01-26 11:00:00,36.57,36.68,36.54,36.65,132800.0,36.57,36.68,36.54,36.65,132800.0
2011-01-26 11:30:00,36.66,36.72,36.63,36.72,37400.0,36.66,36.72,36.63,36.72,37400.0
2011-01-26 12:00:00,36.71,36.74,36.69,36.69,26000.0,36.71,36.74,36.69,36.69,26000.0
2011-01-26 12:30:00,36.7,36.73,36.68,36.7,23800.0,36.7,36.73,36.68,36.7,23800.0
2011-01-26 13:00:00,36.71,36.71,36.62,36.66,60000.0,36.71,36.71,36.62,36.66,60000.0
2011-01-26 13:30:00,36.66,36.71,36.65,36.68,84600.0,36.66,36.71,36.65,36.68,84600.0
2011-01-26 14:00:00,36.69,36.77,36.67,36.77,52200.0,36.69,36.77,36.67,36.77,52200.0
2011-01-26 14:30:00,36.76,36.88,36.74,36.83,119200.0,36.76,36.88,36.74,36.83,119200.0
2011-01-26 15:00:00,36.83,36.88,36.8,36.86,151000.0,36.83,36.88,36.8,36.86,151000.0
2011-01-26 15:30:00,36.86,36.87,36.73,36.76,267200.0,36.86,36.87,36.73,36.76,267200.0
2011-01-27 09:30:00,36.76,37.11,36.67,37.09,143800.0,36.76,37.11,36.67,37.09,143800.0
2011-01-27 10:00:00,37.09,37.73,37.09,37.73,291400.0,37.09,37.73,37.09,37.73,291400.0
2011-01-27 10:30:00,37.72,37.87,37.6,37.74,253800.0,37.72,37.87,37.6,37.74,253800.0
2011-01-27 11:00:00,37.72,37.92,37.72,37.87,221800.0,37.72,37.92,37.72,37.87,221800.0
2011-01-27 11:30:00,37.86,37.98,37.76,37.97,220000.0,37.86,37.98,37.76,37.97,220000.0
2011-01-27 12:00:00,37.97,38.05,37.7,37.75,124200.0,37.97,38.05,37.7,37.75,124200.0
2011-01-27 12:30:00,37.75,37.9,37.75,37.9,107400.0,37.75,37.9,37.75,37.9,107400.0
2011-01-27 13:00:00,37.9,37.91,37.77,37.79,60000.0,37.9,37.91,37.77,37.79,60000.0
2011-01-27 13:30:00,37.8,37.93,37.78,37.88,131400.0,37.8,37.93,37.78,37.88,131400.0
2011-01-27 14:00:00,37.9,37.9,37.77,37.77,64400.0,37.9,37.9,37.77,37.77,64400.0
2011-01-27 14:30:00,37.76,37.85,37.63,37.73,240800.0,37.76,37.85,37.63,37.73,240800.0
2011-01-27 15:00:00,37.73,37.74,37.6,37.61,134800.0,37.73,37.74,37.6,37.61,134800.0
2011-01-27 15:30:00,37.61,37.68,37.54,37.66,428800.0,37.61,37.68,37.54,37.66,428800.0
2011-01-28 09:30:00,37.66,37.78,37.4,37.49,98000.0,37.66,37.78,37.4,37.49,98000.0
2011-01-28 10:00:00,37.47,37.47,37.24,37.25,98600.0,37.47,37.47,37.24,37.25,98600.0
2011-01-28 10:30:00,37.24,37.33,37.21,37.24,93400.0,37.24,37.33,37.21,37.24,93400.0
2011-01-28 11:00:00,37.23,37.25,37.17,37.17,90200.0,37.23,37.25,37.17,37.17,90200.0
2011-01-28 11:30:00,37.17,37.21,37.03,37.04,61600.0,37.17,37.21,37.03,37.04,61600.0
2011-01-28 12:00:00,37.05,37.15,37.02,37.12,68800.0,37.05,37.15,37.02,37.12,68800.0
2011-01-28 12:30:00,37.1,37.16,37.09,37.16,74600.0,37.1,37.16,37.09,37.16,74600.0
2011-01-28 13:00:00,37.15,37.15,37.01,37.02,138400.0,37.15,37.15,37.01,37.02,138400.0
2011-01-28 13:30:00,37.04,37.07,36.97,37.02,41600.0,37.04,37.07,36.97,37.02,41600.0
2011-01-28 14:00:00,37.02,37.04,36.96,37.01,65000.0,37.02,37.04,36.96,37.01,65000.0
2011-01-28 14:30:00,37.02,37.13,37.0,37.13,122200.0,37.02,37.13,37.0,37.13,122200.0
2011-01-28 15:00:00,37.12,37.12,37.05,37.09,147800.0,37.12,37.12,37.05,37.09,147800.0
2011-01-28 15:30:00,37.09,37.16,37.07,37.13,273800.0,37.09,37.16,37.07,37.13,273800.0
2011-01-31 09:30:00,37.15,37.42,37.01,37.03,102000.0,37.15,37.42,37.01,37.03,102000.0
2011-01-31 10:00:00,37.06,37.13,36.93,36.98,114600.0,37.06,37.13,36.93,36.98,114600.0
2011-01-31 10:30:00,36.98,37.1,36.97,37.09,125200.0,36.98,37.1,36.97,37.09,125200.0
2011-01-31 11:00:00,37.08,37.11,37.05,37.06,162400.0,37.08,37.11,37.05,37.06,162400.0
2011-01-31 11:30:00,37.04,37.05,36.95,36.95,104200.0,37.04,37.05,36.95,36.95,104200.0
2011-01-31 12:00:00,36.95,37.02,36.94,37.0,120000.0,36.95,37.02,36.94,37.0,120000.0
2011-01-31 12:30:00,37.01,37.02,36.93,36.95,87600.0,37.01,37.02,36.93,36.95,87600.0
2011-01-31 13:00:00,36.94,37.02,36.94,36.95,105400.0,36.94,37.02,36.94,36.95,105400.0
2011-01-31 13:30:00,36.96,36.98,36.9,36.92,113000.0,36.96,36.98,36.9,36.92,113000.0
2011-01-31 14:00:00,36.93,36.97,36.88,36.89,103600.0,36.93,36.97,36.88,36.89,103600.0
2011-01-31 14:30:00,36.88,36.96,36.8,36.88,204000.0,36.88,36.96,36.8,36.88,204000.0
2011-01-31 15:00:00,36.87,36.95,36.79,36.83,135600.0,36.87,36.95,36.79,36.83,135600.0
2011-01-31 15:30:00,36.82,36.94,36.79,36.94,320400.0,36.82,36.94,36.79,36.94,320400.0
2011-02-01 09:30:00,37.07,37.35,37.02,37.25,72000.0,37.07,37.35,37.02,37.25,72000.0
2011-02-01 10:00:00,37.26,37.35,37.19,37.34,97800.0,37.26,37.35,37.19,37.34,97800.0
2011-02-01 10:30:00,37.33,37.57,37.31,37.51,261800.0,37.33,37.57,37.31,37.51,261800.0
2011-02-01 11:00:00,37.51,37.6,37.5,37.55,89400.0,37.51,37.6,37.5,37.55,89400.0
2011-02-01 11:30:00,37.55,37.7,37.47,37.58,172000.0,37.55,37.7,37.47,37.58,172000.0
2011-02-01 12:00:00,37.58,37.6,37.47,37.48,77400.0,37.58,37.6,37.47,37.48,77400.0
2011-02-01 12:30:00,37.48,37.48,37.39,37.41,81000.0,37.48,37.48,37.39,37.41,81000.0
2011-02-01 13:00:00,37.41,37.44,37.38,37.42,55600.0,37.41,37.44,37.38,37.42,55600.0
2011-02-01 13:30:00,37.42,37.42,37.31,37.31,63000.0,37.42,37.42,37.31,37.31,63000.0
2011-02-01 14:00:00,37.31,37.33,37.26,37.27,96600.0,37.31,37.33,37.26,37.27,96600.0
2011-02-01 14:30:00,37.27,37.36,37.25,37.31,95800.0,37.27,37.36,37.25,37.31,95800.0
2011-02-01 15:00:00,37.32,37.48,37.3,37.48,90600.0,37.32,37.48,37.3,37.48,90600.0
2011-02-01 15:30:00,37.48,37.51,37.35,37.37,196000.0,37.48,37.51,37.35,37.37,196000.0
2011-02-02 09:30:00,37.35,37.46,37.27,37.38,51000.0,37.35,37.46,37.27,37.38,51000.0
2011-02-02 10:00:00,37.38,37.46,37.34,37.35,85800.0,37.38,37.46,37.34,37.35,85800.0
2011-02-02 10:30:00,37.35,37.45,37.35,37.44,33200.0,37.35,37.45,37.35,37.44,33200.0
2011-02-02 11:00:00,37.42,37.42,37.32,37.37,30800.0,37.42,37.42,37.32,37.37,30800.0
2011-02-02 11:30:00,37.37,37.41,37.34,37.34,70600.0,37.37,37.41,37.34,37.34,70600.0
2011-02-02 12:00:00,37.33,37.33,37.25,37.27,35600.0,37.33,37.33,37.25,37.27,35600.0
2011-02-02 12:30:00,37.27,37.32,37.26,37.28,31200.0,37.27,37.32,37.26,37.28,31200.0
2011-02-02 13:00:00,37.29,37.35,37.28,37.34,25000.0,37.29,37.35,37.28,37.34,25000.0
2011-02-02 13:30:00,37.35,37.35,37.31,37.35,29600.0,37.35,37.35,37.31,37.35,29600.0
2011-02-02 14:00:00,37.34,37.35,37.24,37.29,64000.0,37.34,37.35,37.24,37.29,64000.0
2011-02-02 14:30:00,37.28,37.33,37.27,37.32,42400.0,37.28,37.33,37.27,37.32,42400.0
2011-02-02 15:00:00,37.32,37.36,37.3,37.31,51200.0,37.32,37.36,37.3,37.31,51200.0
2011-02-02 15:30:00,37.31,37.34,37.29,37.31,138600.0,37.31,37.34,37.29,37.31,138600.0
2011-02-03 09:30:00,37.21,37.47,37.21,37.32,86200.0,37.21,37.47,37.21,37.32,86200.0
2011-02-03 10:00:00,37.33,37.36,37.1,37.12,164000.0,37.33,37.36,37.1,37.12,164000.0
2011-02-03 10:30:00,37.12,37.13,36.98,37.06,49200.0,37.12,37.13,36.98,37.06,49200.0
2011-02-03 11:00:00,37.06,37.16,37.06,37.1,39800.0,37.06,37.16,37.06,37.1,39800.0
2011-02-03 11:30:00,37.1,37.22,37.06,37.2,39600.0,37.1,37.22,37.06,37.2,39600.0
2011-02-03 12:00:00,37.2,37.25,37.15,37.21,27000.0,37.2,37.25,37.15,37.21,27000.0
2011-02-03 12:30:00,37.21,37.21,37.13,37.18,18000.0,37.21,37.21,37.13,37.18,18000.0
2011-02-03 13:00:00,37.18,37.21,37.15,37.2,42600.0,37.18,37.21,37.15,37.2,42600.0
2011-02-03 13:30:00,37.22,37.57,37.2,37.57,69200.0,37.22,37.57,37.2,37.57,69200.0
2011-02-03 14:00:00,37.57,37.57,37.45,37.49,52600.0,37.57,37.57,37.45,37.49,52600.0
2011-02-03 14:30:00,37.48,37.57,37.45,37.53,58200.0,37.48,37.57,37.45,37.53,58200.0
2011-02-03 15:00:00,37.54,37.59,37.46,37.46,76600.0,37.54,37.59,37.46,37.46,76600.0
2011-02-03 15:30:00,37.46,37.5,37.35,37.44,144200.0,37.46,37.5,37.35,37.44,144200.0
2011-02-04 09:30:00,38.11,39.0,38.05,38.6,386000.0,38.11,39.0,38.05,38.6,386000.0
2011-02-04 10:00:00,38.57,39.09,38.52,38.82,309000.0,38.57,39.09,38.52,38.82,309000.0
2011-02-04 10:30:00,38.83,39.14,38.83,39.01,291600.0,38.83,39.14,38.83,39.01,291600.0
2011-02-04 11:00:00,39.01,39.05,38.69,38.71,220600.0,39.01,39.05,38.69,38.71,220600.0
2011-02-04 11:30:00,38.72,38.78,38.55,38.55,179800.0,38.72,38.78,38.55,38.55,179800.0
2011-02-04 12:00:00,38.55,38.55,38.43,38.49,67600.0,38.55,38.55,38.43,38.49,67600.0
2011-02-04 12:30:00,38.48,38.51,38.29,38.32,42600.0,38.48,38.51,38.29,38.32,42600.0
2011-02-04 13:00:00,38.32,38.32,38.22,38.27,62000.0,38.32,38.32,38.22,38.27,62000.0
2011-02-04 13:30:00,38.27,38.29,38.18,38.28,65000.0,38.27,38.29,38.18,38.28,65000.0
2011-02-04 14:00:00,38.29,38.29,38.18,38.19,47800.0,38.29,38.29,38.18,38.19,47800.0
2011-02-04 14:30:00,38.2,38.22,38.17,38.22,69400.0,38.2,38.22,38.17,38.22,69400.0
2011-02-04 15:00:00,38.22,38.26,38.18,38.24,159400.0,38.22,38.26,38.18,38.24,159400.0
2011-02-04 15:30:00,38.24,38.32,38.23,38.29,181400.0,38.24,38.32,38.23,38.29,181400.0
2011-02-07 09:30:00,38.32,38.62,38.32,38.59,137800.0,38.32,38.62,38.32,38.59,137800.0
2011-02-07 10:00:00,38.59,38.6,38.43,38.49,128800.0,38.59,38.6,38.43,38.49,128800.0
2011-02-07 10:30:00,38.5,38.56,38.47,38.51,57600.0,38.5,38.56,38.47,38.51,57600.0
2011-02-07 11:00:00,38.5,38.57,38.45,38.46,56200.0,38.5,38.57,38.45,38.46,56200.0
2011-02-07 11:30:00,38.47,38.48,38.37,38.4,37600.0,38.47,38.48,38.37,38.4,37600.0
2011-02-07 12:00:00,38.39,38.42,38.26,38.27,36800.0,38.39,38.42,38.26,38.27,36800.0
2011-02-07 12:30:00,38.27,38.32,38.26,38.26,64600.0,38.27,38.32,38.26,38.26,64600.0
2011-02-07 13:00:00,38.26,38.31,38.22,38.23,45400.0,38.26,38.31,38.22,38.23,45400.0
2011-02-07 13:30:00,38.23,38.23,38.18,38.18,37000.0,38.23,38.23,38.18,38.18,37000.0
2011-02-07 14:00:00,38.19,38.2,38.13,38.13,43600.0,38.19,38.2,38.13,38.13,43600.0
2011-02-07 14:30:00,38.13,38.13,37.98,38.06,87200.0,38.13,38.13,37.98,38.06,87200.0
2011-02-07 15:00:00,38.04,38.05,37.92,37.99,136400.0,38.04,38.05,37.92,37.99,136400.0
2011-02-07 15:30:00,37.99,38.05,37.93,37.98,227600.0,37.99,38.05,37.93,37.98,227600.0
2011-02-08 09:30:00,38.05,38.29,37.99,38.21,87600.0,38.05,38.29,37.99,38.21,87600.0
2011-02-08 10:00:00,38.21,38.29,38.19,38.28,57600.0,38.21,38.29,38.19,38.28,57600.0
2011-02-08 10:30:00,38.26,38.29,38.1,38.1,32200.0,38.26,38.29,38.1,38.1,32200.0
2011-02-08 11:00:00,38.11,38.15,38.07,38.08,39200.0,38.11,38.15,38.07,38.08,39200.0
2011-02-08 11:30:00,38.07,38.22,38.06,38.17,79400.0,38.07,38.22,38.06,38.17,79400.0
2011-02-08 12:00:00,38.17,38.25,38.17,38.23,45400.0,38.17,38.25,38.17,38.23,45400.0
2011-02-08 12:30:00,38.23,38.27,38.19,38.21,38000.0,38.23,38.27,38.19,38.21,38000.0
2011-02-08 13:00:00,38.22,38.24,38.18,38.21,51600.0,38.22,38.24,38.18,38.21,51600.0
2011-02-08 13:30:00,38.2,38.22,38.17,38.17,34400.0,38.2,38.22,38.17,38.17,34400.0
2011-02-08 14:00:00,38.17,38.18,38.13,38.14,29800.0,38.17,38.18,38.13,38.14,29800.0
2011-02-08 14:30:00,38.14,38.18,38.13,38.16,62200.0,38.14,38.18,38.13,38.16,62200.0
2011-02-08 15:00:00,38.16,38.21,38.12,38.19,131800.0,38.16,38.21,38.12,38.19,131800.0
2011-02-08 15:30:00,38.18,38.38,38.17,38.38,248800.0,38.18,38.38,38.17,38.38,248800.0
2011-02-09 09:30:00,38.25,38.27,38.1,38.11,57800.0,38.25,38.27,38.1,38.11,57800.0
2011-02-09 10:00:00,38.1,38.3,38.1,38.17,95400.0,38.1,38.3,38.1,38.17,95400.0
2011-02-09 10:30:00,38.16,38.27,38.16,38.21,48000.0,38.16,38.27,38.16,38.21,48000.0
2011-02-09 11:00:00,38.22,38.29,38.1,38.13,88200.0,38.22,38.29,38.1,38.13,88200.0
2011-02-09 11:30:00,38.13,38.33,38.1,38.27,62000.0,38.13,38.33,38.1,38.27,62000.0
2011-02-09 12:00:00,38.26,38.3,38.17,38.19,64200.0,38.26,38.3,38.17,38.19,64200.0
2011-02-09 12:30:00,38.19,38.2,38.01,38.02,112600.0,38.19,38.2,38.01,38.02,112600.0
2011-02-09 13:00:00,38.02,38.02,37.85,37.85,107000.0,38.02,38.02,37.85,37.85,107000.0
2011-02-09 13:30:00,37.89,38.01,37.89,37.96,55200.0,37.89,38.01,37.89,37.96,55200.0
2011-02-09 14:00:00,37.96,37.99,37.91,37.97,93800.0,37.96,37.99,37.91,37.97,93800.0
2011-02-09 14:30:00,37.98,38.11,37.96,38.08,78800.0,37.98,38.11,37.96,38.08,78800.0
2011-02-09 15:00:00,38.08,38.15,38.08,38.1,62600.0,38.08,38.15,38.08,38.1,62600.0
2011-02-09 15:30:00,38.1,38.1,37.99,38.0,225000.0,38.1,38.1,37.99,38.0,225000.0
2011-02-10 09:30:00,37.89,37.98,37.72,37.88,107600.0,37.89,37.98,37.72,37.88,107600.0
2011-02-10 10:00:00,37.89,37.99,37.77,37.87,109400.0,37.89,37.99,37.77,37.87,109400.0
2011-02-10 10:30:00,37.87,37.98,37.84,37.94,90400.0,37.87,37.98,37.84,37.94,90400.0
2011-02-10 11:00:00,37.95,38.08,37.95,37.96,71000.0,37.95,38.08,37.95,37.96,71000.0
2011-02-10 11:30:00,37.96,38.0,37.9,37.9,52600.0,37.96,38.0,37.9,37.9,52600.0
2011-02-10 12:00:00,37.88,38.01,37.88,38.0,31000.0,37.88,38.01,37.88,38.0,31000.0
2011-02-10 12:30:00,38.0,38.05,37.96,37.99,33800.0,38.0,38.05,37.96,37.99,33800.0
2011-02-10 13:00:00,37.99,38.0,37.93,37.97,17800.0,37.99,38.0,37.93,37.97,17800.0
2011-02-10 13:30:00,37.97,38.01,37.92,37.94,33600.0,37.97,38.01,37.92,37.94,33600.0
2011-02-10 14:00:00,37.93,38.09,37.93,38.06,41800.0,37.93,38.09,37.93,38.06,41800.0
2011-02-10 14:30:00,38.05,38.1,37.98,37.99,54200.0,38.05,38.1,37.98,37.99,54200.0
2011-02-10 15:00:00,37.99,38.01,37.92,37.95,73000.0,37.99,38.01,37.92,37.95,73000.0
2011-02-10 15:30:00,37.95,38.09,37.84,38.06,207800.0,37.95,38.09,37.84,38.06,207800.0
2011-02-11 09:30:00,38.52,39.85,38.44,39.72,757000.0,38.52,39.85,38.44,39.72,757000.0
2011-02-11 10:00:00,39.68,39.74,39.38,39.39,418000.0,39.68,39.74,39.38,39.39,418000.0
2011-02-11 10:30:00,39.41,39.46,39.3,39.34,239200.0,39.41,39.46,39.3,39.34,239200.0
2011-02-11 11:00:00,39.34,39.38,39.22,39.22,132000.0,39.34,39.38,39.22,39.22,132000.0
2011-02-11 11:30:00,39.22,39.46,39.13,39.45,189800.0,39.22,39.46,39.13,39.45,189800.0
2011-02-11 12:00:00,39.44,39.45,39.16,39.2,116200.0,39.44,39.45,39.16,39.2,116200.0
2011-02-11 12:30:00,39.2,39.37,39.19,39.32,109200.0,39.2,39.37,39.19,39.32,109200.0
2011-02-11 13:00:00,39.32,39.32,39.21,39.22,98600.0,39.32,39.32,39.21,39.22,98600.0
2011-02-11 13:30:00,39.22,39.26,39.19,39.24,139600.0,39.22,39.26,39.19,39.24,139600.0
2011-02-11 14:00:00,39.24,39.26,39.19,39.24,116400.0,39.24,39.26,39.19,39.24,116400.0
2011-02-11 14:30:00,39.23,39.48,39.2,39.44,169400.0,39.23,39.48,39.2,39.44,169400.0
2011-02-11 15:00:00,39.44,39.44,39.23,39.23,203400.0,39.44,39.44,39.23,39.23,203400.0
2011-02-11 15:30:00,39.23,39.29,39.18,39.27,299600.0,39.23,39.29,39.18,39.27,299600.0
2011-02-14 09:30:00,39.24,39.25,38.85,38.97,233600.0,39.24,39.25,38.85,38.97,233600.0
2011-02-14 10:00:00,38.97,39.09,38.92,38.99,154400.0,38.97,39.09,38.92,38.99,154400.0
2011-02-14 10:30:00,38.99,39.04,38.84,38.99,98000.0,38.99,39.04,38.84,38.99,98000.0
2011-02-14 11:00:00,38.99,39.14,38.93,39.07,134200.0,38.99,39.14,38.93,39.07,134200.0
2011-02-14 11:30:00,39.06,39.18,38.97,39.05,218800.0,39.06,39.18,38.97,39.05,218800.0
2011-02-14 12:00:00,39.04,39.22,39.03,39.19,205200.0,39.04,39.22,39.03,39.19,205200.0
2011-02-14 12:30:00,39.21,39.31,39.13,39.3,184800.0,39.21,39.31,39.13,39.3,184800.0
2011-02-14 13:00:00,39.31,39.37,39.21,39.23,202400.0,39.31,39.37,39.21,39.23,202400.0
2011-02-14 13:30:00,39.21,39.24,39.13,39.14,157400.0,39.21,39.24,39.13,39.14,157400.0
2011-02-14 14:00:00,39.13,39.31,39.13,39.31,99400.0,39.13,39.31,39.13,39.31,99400.0
2011-02-14 14:30:00,39.3,39.3,39.21,39.21,99000.0,39.3,39.3,39.21,39.21,99000.0
2011-02-14 15:00:00,39.21,39.27,39.12,39.16,139600.0,39.21,39.27,39.12,39.16,139600.0
2011-02-14 15:30:00,39.16,39.32,39.13,39.28,263400.0,39.16,39.32,39.13,39.28,263400.0
2011-02-15 09:30:00,39.02,39.08,38.75,39.0,147200.0,39.02,39.08,38.75,39.0,147200.0
2011-02-15 10:00:00,39.02,39.02,38.92,39.02,51600.0,39.02,39.02,38.92,39.02,51600.0
2011-02-15 10:30:00,39.04,39.12,39.01,39.06,56400.0,39.04,39.12,39.01,39.06,56400.0
2011-02-15 11:00:00,39.07,39.26,39.02,39.26,96200.0,39.07,39.26,39.02,39.26,96200.0
2011-02-15 11:30:00,39.26,39.27,39.15,39.16,83600.0,39.26,39.27,39.15,39.16,83600.0
2011-02-15 12:00:00,39.16,39.25,39.16,39.24,116000.0,39.16,39.25,39.16,39.24,116000.0
2011-02-15 12:30:00,39.25,39.27,39.23,39.27,111600.0,39.25,39.27,39.23,39.27,111600.0
2011-02-15 13:00:00,39.27,39.39,39.26,39.38,169200.0,39.27,39.39,39.26,39.38,169200.0
2011-02-15 13:30:00,39.38,39.57,39.38,39.52,460000.0,39.38,39.57,39.38,39.52,460000.0
2011-02-15 14:00:00,39.52,39.57,39.45,39.54,180200.0,39.52,39.57,39.45,39.54,180200.0
2011-02-15 14:30:00,39.52,39.59,39.52,39.57,73000.0,39.52,39.59,39.52,39.57,73000.0
2011-02-15 15:00:00,39.57,39.6,39.53,39.6,99000.0,39.57,39.6,39.53,39.6,99000.0
2011-02-15 15:30:00,39.6,39.6,39.47,39.55,204200.0,39.6,39.6,39.47,39.55,204200.0
2011-02-16 09:30:00,39.63,40.16,39.59,40.01,175800.0,39.63,40.16,39.59,40.01,175800.0
2011-02-16 10:00:00,39.99,40.03,39.8,39.99,234400.0,39.99,40.03,39.8,39.99,234400.0
2011-02-16 10:30:00,40.01,40.13,39.99,40.08,170000.0,40.01,40.13,39.99,40.08,170000.0
2011-02-16 11:00:00,40.1,40.13,40.05,40.08,156200.0,40.1,40.13,40.05,40.08,156200.0
2011-02-16 11:30:00,40.08,40.12,39.88,39.9,154200.0,40.08,40.12,39.88,39.9,154200.0
2011-02-16 12:00:00,39.9,40.05,39.67,39.85,181400.0,39.9,40.05,39.67,39.85,181400.0
2011-02-16 12:30:00,39.86,39.91,39.76,39.78,41600.0,39.86,39.91,39.76,39.78,41600.0
2011-02-16 13:00:00,39.81,39.89,39.77,39.85,58800.0,39.81,39.89,39.77,39.85,58800.0
2011-02-16 13:30:00,39.84,39.94,39.84,39.94,44600.0,39.84,39.94,39.84,39.94,44600.0
2011-02-16 14:00:00,39.94,39.99,39.88,39.88,68600.0,39.94,39.99,39.88,39.88,68600.0
2011-02-16 14:30:00,39.89,39.99,39.89,39.97,201600.0,39.89,39.99,39.89,39.97,201600.0
2011-02-16 15:00:00,39.97,40.07,39.97,40.01,99400.0,39.97,40.07,39.97,40.01,99400.0
2011-02-16 15:30:00,40.01,40.08,39.98,40.06,195000.0,40.01,40.08,39.98,40.06,195000.0
2011-02-17 09:30:00,39.83,39.87,39.66,39.77,108400.0,39.83,39.87,39.66,39.77,108400.0
2011-02-17 10:00:00,39.79,39.92,39.62,39.82,147600.0,39.79,39.92,39.62,39.82,147600.0
2011-02-17 10:30:00,39.81,39.81,39.6,39.74,60600.0,39.81,39.81,39.6,39.74,60600.0
2011-02-17 11:00:00,39.73,39.98,39.6,39.98,130200.0,39.73,39.98,39.6,39.98,130200.0
2011-02-17 11:30:00,39.96,39.99,39.9,39.95,113000.0,39.96,39.99,39.9,39.95,113000.0
2011-02-17 12:00:00,39.94,39.99,39.93,39.97,101200.0,39.94,39.99,39.93,39.97,101200.0
2011-02-17 12:30:00,39.97,40.05,39.93,39.96,213800.0,39.97,40.05,39.93,39.96,213800.0
2011-02-17 13:00:00,39.95,39.98,39.91,39.94,56800.0,39.95,39.98,39.91,39.94,56800.0
2011-02-17 13:30:00,39.95,39.97,39.94,39.95,120000.0,39.95,39.97,39.94,39.95,120000.0
2011-02-17 14:00:00,39.95,39.98,39.92,39.96,131800.0,39.95,39.98,39.92,39.96,131800.0
2011-02-17 14:30:00,39.96,39.97,39.94,39.96,75800.0,39.96,39.97,39.94,39.96,75800.0
2011-02-17 15:00:00,39.96,39.99,39.95,39.98,68000.0,39.96,39.99,39.95,39.98,68000.0
2011-02-17 15:30:00,39.97,40.04,39.95,40.01,122600.0,39.97,40.04,39.95,40.01,122600.0
2011-02-18 09:30:00,40.03,40.21,39.73,39.78,342400.0,40.03,40.21,39.73,39.78,342400.0
2011-02-18 10:00:00,39.77,39.98,39.77,39.94,96400.0,39.77,39.98,39.77,39.94,96400.0
2011-02-18 10:30:00,39.97,40.01,39.88,39.96,62800.0,39.97,40.01,39.88,39.96,62800.0
2011-02-18 11:00:00,39.97,40.01,39.94,39.99,84000.0,39.97,40.01,39.94,39.99,84000.0
2011-02-18 11:30:00,39.99,40.05,39.96,40.0,151800.0,39.99,40.05,39.96,40.0,151800.0
2011-02-18 12:00:00,40.01,40.13,39.98,40.05,63600.0,40.01,40.13,39.98,40.05,63600.0
2011-02-18 12:30:00,40.04,40.1,40.02,40.08,29800.0,40.04,40.1,40.02,40.08,29800.0
2011-02-18 13:00:00,40.08,40.09,40.02,40.06,38600.0,40.08,40.09,40.02,40.06,38600.0
2011-02-18 13:30:00,40.05,40.06,39.92,39.93,137400.0,40.05,40.06,39.92,39.93,137400.0
2011-02-18 14:00:00,39.93,39.95,39.85,39.87,152800.0,39.93,39.95,39.85,39.87,152800.0
2011-02-18 14:30:00,39.87,39.87,39.81,39.82,164400.0,39.87,39.87,39.81,39.82,164400.0
2011-02-18 15:00:00,39.82,39.85,39.74,39.75,207600.0,39.82,39.85,39.74,39.75,207600.0
2011-02-18 15:30:00,39.75,39.87,39.72,39.83,364600.0,39.75,39.87,39.72,39.83,364600.0
2011-02-22 09:30:00,39.44,39.75,39.35,39.55,171800.0,39.44,39.75,39.35,39.55,171800.0
2011-02-22 10:00:00,39.57,39.66,39.41,39.52,114200.0,39.57,39.66,39.41,39.52,114200.0
2011-02-22 10:30:00,39.51,39.55,39.38,39.38,97000.0,39.51,39.55,39.38,39.38,97000.0
2011-02-22 11:00:00,39.38,39.52,39.37,39.49,60200.0,39.38,39.52,39.37,39.49,60200.0
2011-02-22 11:30:00,39.49,39.5,39.34,39.38,129200.0,39.49,39.5,39.34,39.38,129200.0
2011-02-22 12:00:00,39.38,39.44,39.33,39.37,81200.0,39.38,39.44,39.33,39.37,81200.0
2011-02-22 12:30:00,39.38,39.38,39.3,39.32,50200.0,39.38,39.38,39.3,39.32,50200.0
2011-02-22 13:00:00,39.33,39.37,39.23,39.24,89600.0,39.33,39.37,39.23,39.24,89600.0
2011-02-22 13:30:00,39.26,39.27,39.1,39.18,65000.0,39.26,39.27,39.1,39.18,65000.0
2011-02-22 14:00:00,39.19,39.24,39.13,39.2,53800.0,39.19,39.24,39.13,39.2,53800.0
2011-02-22 14:30:00,39.2,39.27,39.18,39.19,61600.0,39.2,39.27,39.18,39.19,61600.0
2011-02-22 15:00:00,39.19,39.21,39.13,39.16,97200.0,39.19,39.21,39.13,39.16,97200.0
2011-02-22 15:30:00,39.17,39.23,39.1,39.17,172800.0,39.17,39.23,39.1,39.17,172800.0
2011-02-23 09:30:00,39.19,39.23,38.83,38.99,96800.0,39.19,39.23,38.83,38.99,96800.0
2011-02-23 10:00:00,39.0,39.08,38.89,38.92,76800.0,39.0,39.08,38.89,38.92,76800.0
2011-02-23 10:30:00,38.92,39.19,38.87,39.18,71600.0,38.92,39.19,38.87,39.18,71600.0
2011-02-23 11:00:00,39.19,39.23,39.1,39.1,111400.0,39.19,39.23,39.1,39.1,111400.0
2011-02-23 11:30:00,39.1,39.11,38.87,38.9,71800.0,39.1,39.11,38.87,38.9,71800.0
2011-02-23 12:00:00,38.9,38.93,38.76,38.81,87600.0,38.9,38.93,38.76,38.81,87600.0
2011-02-23 12:30:00,38.83,38.84,38.71,38.76,68600.0,38.83,38.84,38.71,38.76,68600.0
2011-02-23 13:00:00,38.74,38.75,38.63,38.67,46400.0,38.74,38.75,38.63,38.67,46400.0
2011-02-23 13:30:00,38.66,38.71,38.6,38.63,150200.0,38.66,38.71,38.6,38.63,150200.0
2011-02-23 14:00:00,38.63,38.67,38.6,38.64,186200.0,38.63,38.67,38.6,38.64,186200.0
2011-02-23 14:30:00,38.65,38.72,38.52,38.58,119800.0,38.65,38.72,38.52,38.58,119800.0
2011-02-23 15:00:00,38.58,38.73,38.56,38.73,188800.0,38.58,38.73,38.56,38.73,188800.0
2011-02-23 15:30:00,38.73,38.94,38.73,38.83,330000.0,38.73,38.94,38.73,38.83,330000.0
2011-02-24 09:30:00,38.74,39.01,38.54,38.94,120400.0,38.74,39.01,38.54,38.94,120400.0
2011-02-24 10:00:00,38.92,39.03,38.87,38.98,134000.0,38.92,39.03,38.87,38.98,134000.0
2011-02-24 10:30:00,38.98,38.98,38.78,38.81,65400.0,38.98,38.98,38.78,38.81,65400.0
2011-02-24 11:00:00,38.83,38.9,38.78,38.88,52400.0,38.83,38.9,38.78,38.88,52400.0
2011-02-24 11:30:00,38.88,38.9,38.79,38.9,91600.0,38.88,38.9,38.79,38.9,91600.0
2011-02-24 12:00:00,38.9,38.94,38.79,38.79,79200.0,38.9,38.94,38.79,38.79,79200.0
2011-02-24 12:30:00,38.8,38.83,38.7,38.72,105200.0,38.8,38.83,38.7,38.72,105200.0
2011-02-24 13:00:00,38.73,38.76,38.6,38.63,96400.0,38.73,38.76,38.6,38.63,96400.0
2011-02-24 13:30:00,38.64,38.65,38.55,38.59,108600.0,38.64,38.65,38.55,38.59,108600.0
2011-02-24 14:00:00,38.6,38.73,38.57,38.67,61600.0,38.6,38.73,38.57,38.67,61600.0
2011-02-24 14:30:00,38.66,38.77,38.64,38.74,86600.0,38.66,38.77,38.64,38.74,86600.0
2011-02-24 15:00:00,38.74,38.76,38.66,38.72,136800.0,38.74,38.76,38.66,38.72,136800.0
2011-02-24 15:30:00,38.72,38.88,38.72,38.77,171800.0,38.72,38.88,38.72,38.77,171800.0
2011-02-25 09:30:00,38.91,39.04,38.9,38.93,134400.0,38.91,39.04,38.9,38.93,134400.0
2011-02-25 10:00:00,38.96,39.05,38.88,38.95,65600.0,38.96,39.05,38.88,38.95,65600.0
2011-02-25 10:30:00,38.95,39.06,38.94,39.01,161000.0,38.95,39.06,38.94,39.01,161000.0
2011-02-25 11:00:00,39.01,39.14,38.98,39.02,58000.0,39.01,39.14,38.98,39.02,58000.0
2011-02-25 11:30:00,39.03,39.1,38.97,38.99,48600.0,39.03,39.1,38.97,38.99,48600.0
2011-02-25 12:00:00,38.99,39.1,38.98,39.08,24200.0,38.99,39.1,38.98,39.08,24200.0
2011-02-25 12:30:00,39.08,39.1,39.03,39.06,41400.0,39.08,39.1,39.03,39.06,41400.0
2011-02-25 13:00:00,39.06,39.12,39.05,39.1,33200.0,39.06,39.12,39.05,39.1,33200.0
2011-02-25 13:30:00,39.1,39.2,39.1,39.18,27800.0,39.1,39.2,39.1,39.18,27800.0
2011-02-25 14:00:00,39.18,39.21,39.12,39.17,33400.0,39.18,39.21,39.12,39.17,33400.0
2011-02-25 14:30:00,39.18,39.23,39.13,39.23,39600.0,39.18,39.23,39.13,39.23,39600.0
2011-02-25 15:00:00,39.22,39.25,39.21,39.24,36000.0,39.22,39.25,39.21,39.24,36000.0
2011-02-25 15:30:00,39.23,39.31,39.2,39.29,100200.0,39.23,39.31,39.2,39.29,100200.0
2011-02-28 09:30:00,39.38,39.49,39.24,39.31,63600.0,39.38,39.49,39.24,39.31,63600.0
2011-02-28 10:00:00,39.29,39.38,39.2,39.35,38000.0,39.29,39.38,39.2,39.35,38000.0
2011-02-28 10:30:00,39.34,39.46,39.31,39.41,89600.0,39.34,39.46,39.31,39.41,89600.0
2011-02-28 11:00:00,39.41,39.48,39.34,39.42,111200.0,39.41,39.48,39.34,39.42,111200.0
2011-02-28 11:30:00,39.42,39.58,39.42,39.58,116000.0,39.42,39.58,39.42,39.58,116000.0
2011-02-28 12:00:00,39.58,39.66,39.55,39.58,77800.0,39.58,39.66,39.55,39.58,77800.0
2011-02-28 12:30:00,39.59,39.61,39.48,39.52,49400.0,39.59,39.61,39.48,39.52,49400.0
2011-02-28 13:00:00,39.53,39.56,39.47,39.52,43400.0,39.53,39.56,39.47,39.52,43400.0
2011-02-28 13:30:00,39.52,39.53,39.49,39.49,60400.0,39.52,39.53,39.49,39.49,60400.0
2011-02-28 14:00:00,39.49,39.56,39.49,39.51,60800.0,39.49,39.56,39.49,39.51,60800.0
2011-02-28 14:30:00,39.52,39.54,39.49,39.54,77200.0,39.52,39.54,39.49,39.54,77200.0
2011-02-28 15:00:00,39.53,39.62,39.52,39.61,126000.0,39.53,39.62,39.52,39.61,126000.0
2011-02-28 15:30:00,39.61,39.68,39.58,39.67,271600.0,39.61,39.68,39.58,39.67,271600.0
2011-03-01 09:30:00,39.76,40.02,39.74,39.99,80000.0,39.76,40.02,39.74,39.99,80000.0
2011-03-01 10:00:00,39.99,40.11,39.95,39.96,135800.0,39.99,40.11,39.95,39.96,135800.0
2011-03-01 10:30:00,39.97,40.09,39.93,40.09,63400.0,39.97,40.09,39.93,40.09,63400.0
2011-03-01 11:00:00,40.09,40.15,40.05,40.05,66400.0,40.09,40.15,40.05,40.05,66400.0
2011-03-01 11:30:00,40.08,40.08,39.82,39.88,75200.0,40.08,40.08,39.82,39.88,75200.0
2011-03-01 12:00:00,39.88,39.9,39.77,39.79,54600.0,39.88,39.9,39.77,39.79,54600.0
2011-03-01 12:30:00,39.8,39.82,39.7,39.71,35400.0,39.8,39.82,39.7,39.71,35400.0
2011-03-01 13:00:00,39.68,39.84,39.65,39.8,148200.0,39.68,39.84,39.65,39.8,148200.0
2011-03-01 13:30:00,39.8,39.82,39.77,39.8,59200.0,39.8,39.82,39.77,39.8,59200.0
2011-03-01 14:00:00,39.8,39.88,39.77,39.82,166800.0,39.8,39.88,39.77,39.82,166800.0
2011-03-01 14:30:00,39.82,39.85,39.8,39.83,82600.0,39.82,39.85,39.8,39.83,82600.0
2011-03-01 15:00:00,39.83,39.9,39.8,39.81,134600.0,39.83,39.9,39.8,39.81,134600.0
2011-03-01 15:30:00,39.81,39.85,39.76,39.77,212800.0,39.81,39.85,39.76,39.77,212800.0
2011-03-02 09:30:00,39.71,39.81,39.58,39.74,57600.0,39.71,39.81,39.58,39.74,57600.0
2011-03-02 10:00:00,39.73,39.88,39.73,39.81,76400.0,39.73,39.88,39.73,39.81,76400.0
2011-03-02 10:30:00,39.8,40.05,39.79,40.05,79400.0,39.8,40.05,39.79,40.05,79400.0
2011-03-02 11:00:00,40.05,40.13,40.02,40.09,67400.0,40.05,40.13,40.02,40.09,67400.0
2011-03-02 11:30:00,40.07,40.17,40.07,40.12,90000.0,40.07,40.17,40.07,40.12,90000.0
2011-03-02 12:00:00,40.13,40.18,40.11,40.16,67600.0,40.13,40.18,40.11,40.16,67600.0
2011-03-02 12:30:00,40.18,40.29,40.18,40.24,88800.0,40.18,40.29,40.18,40.24,88800.0
2011-03-02 13:00:00,40.24,40.3,40.18,40.26,62400.0,40.24,40.3,40.18,40.26,62400.0
2011-03-02 13:30:00,40.25,40.29,40.22,40.27,78600.0,40.25,40.29,40.22,40.27,78600.0
2011-03-02 14:00:00,40.27,40.27,40.19,40.26,72000.0,40.27,40.27,40.19,40.26,72000.0
2011-03-02 14:30:00,40.27,40.38,40.25,40.37,117400.0,40.27,40.38,40.25,40.37,117400.0
2011-03-02 15:00:00,40.38,40.52,40.36,40.49,204200.0,40.38,40.52,40.36,40.49,204200.0
2011-03-02 15:30:00,40.5,40.5,40.26,40.36,209400.0,40.5,40.5,40.26,40.36,209400.0
2011-03-03 09:30:00,40.71,40.8,40.39,40.44,159600.0,40.71,40.8,40.39,40.44,159600.0
2011-03-03 10:00:00,40.44,40.56,40.29,40.52,110400.0,40.44,40.56,40.29,40.52,110400.0
2011-03-03 10:30:00,40.52,40.6,40.42,40.6,121800.0,40.52,40.6,40.42,40.6,121800.0
2011-03-03 11:00:00,40.59,40.73,40.56,40.62,70200.0,40.59,40.73,40.56,40.62,70200.0
2011-03-03 11:30:00,40.61,40.61,40.44,40.45,73200.0,40.61,40.61,40.44,40.45,73200.0
2011-03-03 12:00:00,40.45,40.47,40.4,40.41,57000.0,40.45,40.47,40.4,40.41,57000.0
2011-03-03 12:30:00,40.41,40.41,40.38,40.4,71400.0,40.41,40.41,40.38,40.4,71400.0
2011-03-03 13:00:00,40.4,40.43,40.36,40.36,87200.0,40.4,40.43,40.36,40.36,87200.0
2011-03-03 13:30:00,40.37,40.41,40.35,40.39,72400.0,40.37,40.41,40.35,40.39,72400.0
2011-03-03 14:00:00,40.39,40.42,40.38,40.38,87400.0,40.39,40.42,40.38,40.38,87400.0
2011-03-03 14:30:00,40.38,40.5,40.37,40.5,80800.0,40.38,40.5,40.37,40.5,80800.0
2011-03-03 15:00:00,40.5,40.52,40.47,40.48,60600.0,40.5,40.52,40.47,40.48,60600.0
2011-03-03 15:30:00,40.48,40.5,40.4,40.4,178400.0,40.48,40.5,40.4,40.4,178400.0
2011-03-04 09:30:00,40.46,40.66,40.43,40.64,54200.0,40.46,40.66,40.43,40.64,54200.0
2011-03-04 10:00:00,40.66,40.84,40.63,40.82,143400.0,40.66,40.84,40.63,40.82,143400.0
2011-03-04 10:30:00,40.82,42.2,40.82,42.1,1138400.0,40.82,42.2,40.82,42.1,1138400.0
2011-03-04 11:00:00,42.1,42.32,41.66,41.68,774600.0,42.1,42.32,41.66,41.68,774600.0
2011-03-04 11:30:00,41.67,41.86,41.33,41.37,173200.0,41.67,41.86,41.33,41.37,173200.0
2011-03-04 12:00:00,41.38,41.51,41.28,41.4,152000.0,41.38,41.51,41.28,41.4,152000.0
2011-03-04 12:30:00,41.4,41.53,41.35,41.5,144800.0,41.4,41.53,41.35,41.5,144800.0
2011-03-04 13:00:00,41.5,41.52,41.38,41.5,112400.0,41.5,41.52,41.38,41.5,112400.0
2011-03-04 13:30:00,41.49,41.5,41.41,41.42,106400.0,41.49,41.5,41.41,41.42,106400.0
2011-03-04 14:00:00,41.41,41.46,41.37,41.4,133800.0,41.41,41.46,41.37,41.4,133800.0
2011-03-04 14:30:00,41.41,41.56,41.39,41.56,92400.0,41.41,41.56,41.39,41.56,92400.0
2011-03-04 15:00:00,41.58,41.67,41.49,41.49,226800.0,41.58,41.67,41.49,41.49,226800.0
2011-03-04 15:30:00,41.49,41.91,41.49,41.87,393200.0,41.49,41.91,41.49,41.87,393200.0
2011-03-07 09:30:00,41.98,42.23,41.6,41.71,126000.0,41.98,42.23,41.6,41.71,126000.0
2011-03-07 10:00:00,41.73,41.73,41.49,41.63,82800.0,41.73,41.73,41.49,41.63,82800.0
2011-03-07 10:30:00,41.63,41.65,41.35,41.35,112200.0,41.63,41.65,41.35,41.35,112200.0
2011-03-07 11:00:00,41.35,41.36,41.14,41.24,131800.0,41.35,41.36,41.14,41.24,131800.0
2011-03-07 11:30:00,41.25,41.31,41.14,41.18,87400.0,41.25,41.31,41.14,41.18,87400.0
2011-03-07 12:00:00,41.18,41.25,41.12,41.17,70000.0,41.18,41.25,41.12,41.17,70000.0
2011-03-07 12:30:00,41.15,41.22,41.02,41.02,46200.0,41.15,41.22,41.02,41.02,46200.0
2011-03-07 13:00:00,41.02,41.09,41.0,41.03,79200.0,41.02,41.09,41.0,41.03,79200.0
2011-03-07 13:30:00,41.03,41.1,41.02,41.05,94400.0,41.03,41.1,41.02,41.05,94400.0
2011-03-07 14:00:00,41.05,41.13,41.03,41.09,69400.0,41.05,41.13,41.03,41.09,69400.0
2011-03-07 14:30:00,41.07,41.11,41.0,41.1,94400.0,41.07,41.11,41.0,41.1,94400.0
2011-03-07 15:00:00,41.11,41.26,41.07,41.2,189000.0,41.11,41.26,41.07,41.2,189000.0
2011-03-07 15:30:00,41.19,41.27,41.19,41.24,301200.0,41.19,41.27,41.19,41.24,301200.0
2011-03-08 09:30:00,41.37,41.85,41.37,41.72,127800.0,41.37,41.85,41.37,41.72,127800.0
2011-03-08 10:00:00,41.74,41.78,41.62,41.76,92400.0,41.74,41.78,41.62,41.76,92400.0
2011-03-08 10:30:00,41.74,41.75,41.61,41.66,161800.0,41.74,41.75,41.61,41.66,161800.0
2011-03-08 11:00:00,41.65,41.75,41.6,41.75,157200.0,41.65,41.75,41.6,41.75,157200.0
2011-03-08 11:30:00,41.76,41.76,41.68,41.74,132200.0,41.76,41.76,41.68,41.74,132200.0
2011-03-08 12:00:00,41.75,41.77,41.69,41.74,122400.0,41.75,41.77,41.69,41.74,122400.0
2011-03-08 12:30:00,41.74,41.76,41.72,41.73,58000.0,41.74,41.76,41.72,41.73,58000.0
2011-03-08 13:00:00,41.73,41.76,41.73,41.76,58800.0,41.73,41.76,41.73,41.76,58800.0
2011-03-08 13:30:00,41.75,41.77,41.74,41.75,27600.0,41.75,41.77,41.74,41.75,27600.0
2011-03-08 14:00:00,41.75,41.77,41.67,41.71,69600.0,41.75,41.77,41.67,41.71,69600.0
2011-03-08 14:30:00,41.72,41.72,41.67,41.7,56400.0,41.72,41.72,41.67,41.7,56400.0
2011-03-08 15:00:00,41.71,41.71,41.67,41.71,118800.0,41.71,41.71,41.67,41.71,118800.0
2011-03-08 15:30:00,41.71,41.72,41.52,41.55,220600.0,41.71,41.72,41.52,41.55,220600.0
2011-03-09 09:30:00,41.52,41.54,41.34,41.45,75000.0,41.52,41.54,41.34,41.45,75000.0
2011-03-09 10:00:00,41.47,41.52,41.44,41.5,114000.0,41.47,41.52,41.44,41.5,114000.0
2011-03-09 10:30:00,41.5,41.51,41.22,41.24,57000.0,41.5,41.51,41.22,41.24,57000.0
2011-03-09 11:00:00,41.22,41.34,41.21,41.28,31000.0,41.22,41.34,41.21,41.28,31000.0
2011-03-09 11:30:00,41.27,41.32,41.24,41.28,47600.0,41.27,41.32,41.24,41.28,47600.0
2011-03-09 12:00:00,41.31,41.38,41.29,41.31,52400.0,41.31,41.38,41.29,41.31,52400.0
2011-03-09 12:30:00,41.32,41.35,41.25,41.27,90400.0,41.32,41.35,41.25,41.27,90400.0
2011-03-09 13:00:00,41.27,41.27,41.23,41.24,159800.0,41.27,41.27,41.23,41.24,159800.0
2011-03-09 13:30:00,41.25,41.26,41.22,41.23,79000.0,41.25,41.26,41.22,41.23,79000.0
2011-03-09 14:00:00,41.22,41.23,41.17,41.2,93400.0,41.22,41.23,41.17,41.2,93400.0
2011-03-09 14:30:00,41.2,41.22,41.17,41.22,150200.0,41.2,41.22,41.17,41.22,150200.0
2011-03-09 15:00:00,41.21,41.26,41.19,41.24,123400.0,41.21,41.26,41.19,41.24,123400.0
2011-03-09 15:30:00,41.23,41.23,41.15,41.16,282200.0,41.23,41.23,41.15,41.16,282200.0
2011-03-10 09:30:00,40.96,40.96,40.66,40.7,117200.0,40.96,40.96,40.66,40.7,117200.0
2011-03-10 10:00:00,40.72,40.72,40.63,40.66,110000.0,40.72,40.72,40.63,40.66,110000.0
2011-03-10 10:30:00,40.66,40.71,40.35,40.36,132600.0,40.66,40.71,40.35,40.36,132600.0
2011-03-10 11:00:00,40.35,40.38,40.32,40.37,96000.0,40.35,40.38,40.32,40.37,96000.0
2011-03-10 11:30:00,40.36,40.38,40.33,40.37,63400.0,40.36,40.38,40.33,40.37,63400.0
2011-03-10 12:00:00,40.38,40.5,40.35,40.5,245000.0,40.38,40.5,40.35,40.5,245000.0
2011-03-10 12:30:00,40.49,40.55,40.45,40.52,127600.0,40.49,40.55,40.45,40.52,127600.0
2011-03-10 13:00:00,40.51,40.52,40.4,40.4,65800.0,40.51,40.52,40.4,40.4,65800.0
2011-03-10 13:30:00,40.4,40.41,40.3,40.35,79600.0,40.4,40.41,40.3,40.35,79600.0
2011-03-10 14:00:00,40.35,40.45,40.35,40.44,174800.0,40.35,40.45,40.35,40.44,174800.0
2011-03-10 14:30:00,40.44,40.5,40.44,40.47,157400.0,40.44,40.5,40.44,40.47,157400.0
2011-03-10 15:00:00,40.46,40.5,40.43,40.43,156800.0,40.46,40.5,40.43,40.43,156800.0
2011-03-10 15:30:00,40.43,40.45,40.41,40.45,398800.0,40.43,40.45,40.41,40.45,398800.0
2011-03-11 09:30:00,40.35,40.66,40.35,40.51,148600.0,40.35,40.66,40.35,40.51,148600.0
2011-03-11 10:00:00,40.49,40.51,40.18,40.22,97400.0,40.49,40.51,40.18,40.22,97400.0
2011-03-11 10:30:00,40.24,40.43,40.21,40.43,67600.0,40.24,40.43,40.21,40.43,67600.0
2011-03-11 11:00:00,40.44,40.47,40.28,40.41,140600.0,40.44,40.47,40.28,40.41,140600.0
2011-03-11 11:30:00,40.4,40.74,40.4,40.74,161600.0,40.4,40.74,40.4,40.74,161600.0
2011-03-11 12:00:00,40.74,40.82,40.72,40.79,58600.0,40.74,40.82,40.72,40.79,58600.0
2011-03-11 12:30:00,40.79,40.87,40.79,40.82,35000.0,40.79,40.87,40.79,40.82,35000.0
2011-03-11 13:00:00,40.82,40.9,40.81,40.9,49800.0,40.82,40.9,40.81,40.9,49800.0
2011-03-11 13:30:00,40.9,40.93,40.84,40.91,36000.0,40.9,40.93,40.84,40.91,36000.0
2011-03-11 14:00:00,40.9,41.02,40.9,40.95,66000.0,40.9,41.02,40.9,40.95,66000.0
2011-03-11 14:30:00,40.95,41.07,40.92,41.04,304000.0,40.95,41.07,40.92,41.04,304000.0
2011-03-11 15:00:00,41.04,41.05,41.0,41.02,140600.0,41.04,41.05,41.0,41.02,140600.0
2011-03-11 15:30:00,41.02,41.03,40.89,40.9,190400.0,41.02,41.03,40.89,40.9,190400.0
2011-03-14 09:30:00,40.72,40.8,40.6,40.66,118200.0,40.72,40.8,40.6,40.66,118200.0
2011-03-14 10:00:00,40.67,40.94,40.66,40.94,85400.0,40.67,40.94,40.66,40.94,85400.0
2011-03-14 10:30:00,40.94,40.96,40.66,40.69,60000.0,40.94,40.96,40.66,40.69,60000.0
2011-03-14 11:00:00,40.68,40.7,40.52,40.54,72400.0,40.68,40.7,40.52,40.54,72400.0
2011-03-14 11:30:00,40.54,40.59,40.49,40.54,140800.0,40.54,40.59,40.49,40.54,140800.0
2011-03-14 12:00:00,40.54,40.63,40.49,40.55,67200.0,40.54,40.63,40.49,40.55,67200.0
2011-03-14 12:30:00,40.55,40.65,40.55,40.65,36400.0,40.55,40.65,40.55,40.65,36400.0
2011-03-14 13:00:00,40.65,40.68,40.61,40.64,51800.0,40.65,40.68,40.61,40.64,51800.0
2011-03-14 13:30:00,40.64,40.66,40.6,40.61,27000.0,40.64,40.66,40.6,40.61,27000.0
2011-03-14 14:00:00,40.6,40.67,40.46,40.48,89000.0,40.6,40.67,40.46,40.48,89000.0
2011-03-14 14:30:00,40.49,40.59,40.49,40.55,38800.0,40.49,40.59,40.49,40.55,38800.0
2011-03-14 15:00:00,40.54,40.67,40.54,40.67,61600.0,40.54,40.67,40.54,40.67,61600.0
2011-03-14 15:30:00,40.67,40.81,40.67,40.79,225800.0,40.67,40.81,40.67,40.79,225800.0
2011-03-15 09:30:00,40.22,40.22,39.9,39.95,259400.0,40.22,40.22,39.9,39.95,259400.0
2011-03-15 10:00:00,39.95,40.1,39.95,40.1,296200.0,39.95,40.1,39.95,40.1,296200.0
2011-03-15 10:30:00,40.1,40.1,39.94,39.99,235800.0,40.1,40.1,39.94,39.99,235800.0
2011-03-15 11:00:00,39.99,39.99,39.88,39.96,163800.0,39.99,39.99,39.88,39.96,163800.0
2011-03-15 11:30:00,39.97,39.98,39.92,39.94,80000.0,39.97,39.98,39.92,39.94,80000.0
2011-03-15 12:00:00,39.94,40.14,39.94,40.13,48800.0,39.94,40.14,39.94,40.13,48800.0
2011-03-15 12:30:00,40.13,40.13,39.99,40.08,59200.0,40.13,40.13,39.99,40.08,59200.0
2011-03-15 13:00:00,40.08,40.1,40.0,40.0,52800.0,40.08,40.1,40.0,40.0,52800.0
2011-03-15 13:30:00,40.0,40.2,40.0,40.19,125600.0,40.0,40.2,40.0,40.19,125600.0
2011-03-15 14:00:00,40.19,40.4,40.19,40.38,94200.0,40.19,40.4,40.19,40.38,94200.0
2011-03-15 14:30:00,40.38,40.51,40.28,40.4,106200.0,40.38,40.51,40.28,40.4,106200.0
2011-03-15 15:00:00,40.4,40.44,40.33,40.38,132000.0,40.4,40.44,40.33,40.38,132000.0
2011-03-15 15:30:00,40.37,40.51,40.23,40.25,297400.0,40.37,40.51,40.23,40.25,297400.0
2011-03-16 09:30:00,40.18,40.35,40.08,40.22,64600.0,40.18,40.35,40.08,40.22,64600.0
2011-03-16 10:00:00,40.23,40.25,40.07,40.12,57000.0,40.23,40.25,40.07,40.12,57000.0
2011-03-16 10:30:00,40.13,40.18,39.93,39.93,30600.0,40.13,40.18,39.93,39.93,30600.0
2011-03-16 11:00:00,39.92,39.95,39.57,39.81,203600.0,39.92,39.95,39.57,39.81,203600.0
2011-03-16 11:30:00,39.81,39.88,39.73,39.73,198000.0,39.81,39.88,39.73,39.73,198000.0
2011-03-16 12:00:00,39.73,39.8,39.62,39.73,262400.0,39.73,39.8,39.62,39.73,262400.0
2011-03-16 12:30:00,39.74,39.77,39.63,39.7,116000.0,39.74,39.77,39.63,39.7,116000.0
2011-03-16 13:00:00,39.71,39.74,39.62,39.64,176400.0,39.71,39.74,39.62,39.64,176400.0
2011-03-16 13:30:00,39.65,39.66,39.54,39.63,177200.0,39.65,39.66,39.54,39.63,177200.0
2011-03-16 14:00:00,39.63,39.7,39.5,39.69,248800.0,39.63,39.7,39.5,39.69,248800.0
2011-03-16 14:30:00,39.7,40.06,39.66,40.05,153800.0,39.7,40.06,39.66,40.05,153800.0
2011-03-16 15:00:00,40.05,40.09,39.84,39.9,104600.0,40.05,40.09,39.84,39.9,104600.0
2011-03-16 15:30:00,39.9,39.91,39.66,39.7,153600.0,39.9,39.91,39.66,39.7,153600.0
2011-03-17 09:30:00,40.27,40.35,39.88,39.97,174600.0,40.27,40.35,39.88,39.97,174600.0
2011-03-17 10:00:00,39.98,40.07,39.95,40.07,186400.0,39.98,40.07,39.95,40.07,186400.0
2011-03-17 10:30:00,40.08,40.16,40.02,40.1,63000.0,40.08,40.16,40.02,40.1,63000.0
2011-03-17 11:00:00,40.11,40.29,40.1,40.29,120400.0,40.11,40.29,40.1,40.29,120400.0
2011-03-17 11:30:00,40.29,40.47,40.27,40.35,117200.0,40.29,40.47,40.27,40.35,117200.0
2011-03-17 12:00:00,40.34,40.41,40.29,40.37,107400.0,40.34,40.41,40.29,40.37,107400.0
2011-03-17 12:30:00,40.35,40.42,40.33,40.42,203200.0,40.35,40.42,40.33,40.42,203200.0
2011-03-17 13:00:00,40.41,40.46,40.3,40.3,68600.0,40.41,40.46,40.3,40.3,68600.0
2011-03-17 13:30:00,40.29,40.29,40.13,40.13,143200.0,40.29,40.29,40.13,40.13,143200.0
2011-03-17 14:00:00,40.13,40.18,40.09,40.1,50400.0,40.13,40.18,40.09,40.1,50400.0
2011-03-17 14:30:00,40.09,40.29,40.08,40.26,121200.0,40.09,40.29,40.08,40.26,121200.0
2011-03-17 15:00:00,40.26,40.27,40.21,40.23,93200.0,40.26,40.27,40.21,40.23,93200.0
2011-03-17 15:30:00,40.23,40.36,40.22,40.27,253200.0,40.23,40.36,40.22,40.27,253200.0
2011-03-18 09:30:00,40.58,40.65,40.35,40.43,250800.0,40.58,40.65,40.35,40.43,250800.0
2011-03-18 10:00:00,40.44,40.45,40.27,40.27,172600.0,40.44,40.45,40.27,40.27,172600.0
2011-03-18 10:30:00,40.27,40.5,40.26,40.45,120400.0,40.27,40.5,40.26,40.45,120400.0
2011-03-18 11:00:00,40.45,40.49,40.27,40.33,99200.0,40.45,40.49,40.27,40.33,99200.0
2011-03-18 11:30:00,40.32,40.37,40.29,40.31,96800.0,40.32,40.37,40.29,40.31,96800.0
2011-03-18 12:00:00,40.31,40.35,40.28,40.33,35600.0,40.31,40.35,40.28,40.33,35600.0
2011-03-18 12:30:00,40.34,40.34,40.22,40.23,28600.0,40.34,40.34,40.22,40.23,28600.0
2011-03-18 13:00:00,40.24,40.26,40.17,40.19,27800.0,40.24,40.26,40.17,40.19,27800.0
2011-03-18 13:30:00,40.2,40.22,40.17,40.21,33600.0,40.2,40.22,40.17,40.21,33600.0
2011-03-18 14:00:00,40.21,40.23,40.08,40.08,108800.0,40.21,40.23,40.08,40.08,108800.0
2011-03-18 14:30:00,40.08,40.13,39.97,39.98,184400.0,40.08,40.13,39.97,39.98,184400.0
2011-03-18 15:00:00,39.98,39.98,39.84,39.85,251600.0,39.98,39.98,39.84,39.85,251600.0
2011-03-18 15:30:00,39.85,40.0,39.79,39.88,429800.0,39.85,40.0,39.79,39.88,429800.0
2011-03-21 09:30:00,40.62,40.62,40.05,40.1,112600.0,40.62,40.62,40.05,40.1,112600.0
2011-03-21 10:00:00,40.13,40.21,40.0,40.08,197000.0,40.13,40.21,40.0,40.08,197000.0
2011-03-21 10:30:00,40.08,40.08,39.79,39.86,94000.0,40.08,40.08,39.79,39.86,94000.0
2011-03-21 11:00:00,39.88,39.91,39.66,39.73,110200.0,39.88,39.91,39.66,39.73,110200.0
2011-03-21 11:30:00,39.75,39.78,39.71,39.74,66400.0,39.75,39.78,39.71,39.74,66400.0
2011-03-21 12:00:00,39.75,39.77,39.68,39.7,119200.0,39.75,39.77,39.68,39.7,119200.0
2011-03-21 12:30:00,39.7,39.73,39.66,39.67,77200.0,39.7,39.73,39.66,39.67,77200.0
2011-03-21 13:00:00,39.66,39.68,39.6,39.6,59200.0,39.66,39.68,39.6,39.6,59200.0
2011-03-21 13:30:00,39.6,39.73,39.6,39.73,48800.0,39.6,39.73,39.6,39.73,48800.0
2011-03-21 14:00:00,39.72,39.76,39.67,39.67,122000.0,39.72,39.76,39.67,39.67,122000.0
2011-03-21 14:30:00,39.68,39.73,39.68,39.69,57000.0,39.68,39.73,39.68,39.69,57000.0
2011-03-21 15:00:00,39.69,39.74,39.66,39.73,101000.0,39.69,39.74,39.66,39.73,101000.0
2011-03-21 15:30:00,39.74,39.86,39.74,39.85,173800.0,39.74,39.86,39.74,39.85,173800.0
2011-03-22 09:30:00,40.15,40.32,39.88,40.17,134400.0,40.15,40.32,39.88,40.17,134400.0
2011-03-22 10:00:00,40.18,40.29,40.17,40.29,126200.0,40.18,40.29,40.17,40.29,126200.0
2011-03-22 10:30:00,40.28,40.28,40.2,40.26,123600.0,40.28,40.28,40.2,40.26,123600.0
2011-03-22 11:00:00,40.24,40.45,40.24,40.44,71000.0,40.24,40.45,40.24,40.44,71000.0
2011-03-22 11:30:00,40.44,40.51,40.39,40.49,63600.0,40.44,40.51,40.39,40.49,63600.0
2011-03-22 12:00:00,40.48,40.62,40.45,40.61,92400.0,40.48,40.62,40.45,40.61,92400.0
2011-03-22 12:30:00,40.6,40.93,40.6,40.84,233000.0,40.6,40.93,40.6,40.84,233000.0
2011-03-22 13:00:00,40.83,41.01,40.82,40.96,176400.0,40.83,41.01,40.82,40.96,176400.0
2011-03-22 13:30:00,40.96,40.98,40.82,40.86,137200.0,40.96,40.98,40.82,40.86,137200.0
2011-03-22 14:00:00,40.86,40.94,40.82,40.88,167000.0,40.86,40.94,40.82,40.88,167000.0
2011-03-22 14:30:00,40.88,40.91,40.85,40.88,140800.0,40.88,40.91,40.85,40.88,140800.0
2011-03-22 15:00:00,40.88,40.89,40.79,40.85,196000.0,40.88,40.89,40.79,40.85,196000.0
2011-03-22 15:30:00,40.85,40.88,40.79,40.82,222800.0,40.85,40.88,40.79,40.82,222800.0
2011-03-23 09:30:00,40.68,41.08,40.62,40.92,123600.0,40.68,41.08,40.62,40.92,123600.0
2011-03-23 10:00:00,40.91,41.08,40.89,41.06,189800.0,40.91,41.08,40.89,41.06,189800.0
2011-03-23 10:30:00,41.06,41.07,40.93,41.02,108400.0,41.06,41.07,40.93,41.02,108400.0
2011-03-23 11:00:00,41.02,41.05,40.92,40.92,103000.0,41.02,41.05,40.92,40.92,103000.0
2011-03-23 11:30:00,40.93,40.95,40.92,40.93,65400.0,40.93,40.95,40.92,40.93,65400.0
2011-03-23 12:00:00,40.93,41.02,40.88,40.99,69600.0,40.93,41.02,40.88,40.99,69600.0
2011-03-23 12:30:00,41.0,41.09,41.0,41.05,50600.0,41.0,41.09,41.0,41.05,50600.0
2011-03-23 13:00:00,41.04,41.06,41.01,41.05,45000.0,41.04,41.06,41.01,41.05,45000.0
2011-03-23 13:30:00,41.05,41.18,41.03,41.16,92200.0,41.05,41.18,41.03,41.16,92200.0
2011-03-23 14:00:00,41.16,41.19,41.15,41.18,80400.0,41.16,41.19,41.15,41.18,80400.0
2011-03-23 14:30:00,41.17,41.35,41.17,41.31,133000.0,41.17,41.35,41.17,41.31,133000.0
2011-03-23 15:00:00,41.31,41.69,41.31,41.66,358200.0,41.31,41.69,41.31,41.66,358200.0
2011-03-23 15:30:00,41.65,41.67,41.43,41.44,478600.0,41.65,41.67,41.43,41.44,478600.0
2011-03-24 09:30:00,41.52,41.52,41.1,41.13,120200.0,41.52,41.52,41.1,41.13,120200.0
2011-03-24 10:00:00,41.13,41.26,41.07,41.2,96000.0,41.13,41.26,41.07,41.2,96000.0
2011-03-24 10:30:00,41.2,41.38,41.19,41.38,84000.0,41.2,41.38,41.19,41.38,84000.0
2011-03-24 11:00:00,41.37,41.38,41.19,41.25,73000.0,41.37,41.38,41.19,41.25,73000.0
2011-03-24 11:30:00,41.23,41.26,41.19,41.26,51600.0,41.23,41.26,41.19,41.26,51600.0
2011-03-24 12:00:00,41.25,41.34,41.25,41.32,50800.0,41.25,41.34,41.25,41.32,50800.0
2011-03-24 12:30:00,41.33,41.43,41.32,41.39,109400.0,41.33,41.43,41.32,41.39,109400.0
2011-03-24 13:00:00,41.38,41.39,41.3,41.31,79400.0,41.38,41.39,41.3,41.31,79400.0
2011-03-24 13:30:00,41.32,41.34,41.26,41.29,50200.0,41.32,41.34,41.26,41.29,50200.0
2011-03-24 14:00:00,41.29,41.35,41.29,41.31,65000.0,41.29,41.35,41.29,41.31,65000.0
2011-03-24 14:30:00,41.31,41.35,41.25,41.34,166200.0,41.31,41.35,41.25,41.34,166200.0
2011-03-24 15:00:00,41.34,41.46,41.33,41.45,115600.0,41.34,41.46,41.33,41.45,115600.0
2011-03-24 15:30:00,41.45,41.45,41.32,41.42,191200.0,41.45,41.45,41.32,41.42,191200.0
2011-03-25 09:30:00,41.5,41.58,41.43,41.57,63800.0,41.5,41.58,41.43,41.57,63800.0
2011-03-25 10:00:00,41.59,41.7,41.57,41.69,63000.0,41.59,41.7,41.57,41.69,63000.0
2011-03-25 10:30:00,41.67,41.8,41.67,41.77,69000.0,41.67,41.8,41.67,41.77,69000.0
2011-03-25 11:00:00,41.79,41.84,41.75,41.81,48600.0,41.79,41.84,41.75,41.81,48600.0
2011-03-25 11:30:00,41.8,41.84,41.73,41.74,68800.0,41.8,41.84,41.73,41.74,68800.0
2011-03-25 12:00:00,41.74,41.85,41.74,41.83,29800.0,41.74,41.85,41.74,41.83,29800.0
2011-03-25 12:30:00,41.83,41.83,41.76,41.77,52800.0,41.83,41.83,41.76,41.77,52800.0
2011-03-25 13:00:00,41.77,41.82,41.73,41.81,41200.0,41.77,41.82,41.73,41.81,41200.0
2011-03-25 13:30:00,41.82,41.82,41.72,41.73,58800.0,41.82,41.82,41.72,41.73,58800.0
2011-03-25 14:00:00,41.74,41.76,41.65,41.68,45600.0,41.74,41.76,41.65,41.68,45600.0
2011-03-25 14:30:00,41.67,41.73,41.63,41.71,42400.0,41.67,41.73,41.63,41.71,42400.0
2011-03-25 15:00:00,41.71,41.71,41.65,41.65,57400.0,41.71,41.71,41.65,41.65,57400.0
2011-03-25 15:30:00,41.66,41.7,41.57,41.6,132800.0,41.66,41.7,41.57,41.6,132800.0
2011-03-28 09:30:00,41.65,41.87,41.54,41.79,108000.0,41.65,41.87,41.54,41.79,108000.0
2011-03-28 10:00:00,41.79,41.88,41.64,41.71,70200.0,41.79,41.88,41.64,41.71,70200.0
2011-03-28 10:30:00,41.7,41.74,41.66,41.72,37000.0,41.7,41.74,41.66,41.72,37000.0
2011-03-28 11:00:00,41.67,41.71,41.58,41.63,30400.0,41.67,41.71,41.58,41.63,30400.0
2011-03-28 11:30:00,41.65,41.69,41.54,41.62,42000.0,41.65,41.69,41.54,41.62,42000.0
2011-03-28 12:00:00,41.62,41.67,41.62,41.63,24200.0,41.62,41.67,41.62,41.63,24200.0
2011-03-28 12:30:00,41.64,41.71,41.64,41.65,36400.0,41.64,41.71,41.64,41.65,36400.0
2011-03-28 13:00:00,41.68,41.7,41.61,41.63,36800.0,41.68,41.7,41.61,41.63,36800.0
2011-03-28 13:30:00,41.63,41.66,41.63,41.63,26800.0,41.63,41.66,41.63,41.63,26800.0
2011-03-28 14:00:00,41.63,41.64,41.6,41.62,77800.0,41.63,41.64,41.6,41.62,77800.0
2011-03-28 14:30:00,41.63,41.63,41.56,41.57,81600.0,41.63,41.63,41.56,41.57,81600.0
2011-03-28 15:00:00,41.58,41.63,41.57,41.57,54800.0,41.58,41.63,41.57,41.57,54800.0
2011-03-28 15:30:00,41.58,41.6,41.49,41.51,199600.0,41.58,41.6,41.49,41.51,199600.0
2011-03-29 09:30:00,41.35,41.42,41.27,41.3,100600.0,41.35,41.42,41.27,41.3,100600.0
2011-03-29 10:00:00,41.27,41.41,41.17,41.38,79600.0,41.27,41.41,41.17,41.38,79600.0
2011-03-29 10:30:00,41.38,41.38,41.26,41.35,53400.0,41.38,41.38,41.26,41.35,53400.0
2011-03-29 11:00:00,41.35,41.44,41.3,41.44,61600.0,41.35,41.44,41.3,41.44,61600.0
2011-03-29 11:30:00,41.44,41.47,41.37,41.41,162600.0,41.44,41.47,41.37,41.41,162600.0
2011-03-29 12:00:00,41.38,41.4,41.32,41.37,114400.0,41.38,41.4,41.32,41.37,114400.0
2011-03-29 12:30:00,41.37,41.49,41.35,41.46,105400.0,41.37,41.49,41.35,41.46,105400.0
2011-03-29 13:00:00,41.47,41.48,41.42,41.42,55600.0,41.47,41.48,41.42,41.42,55600.0
2011-03-29 13:30:00,41.42,41.47,41.41,41.43,36400.0,41.42,41.47,41.41,41.43,36400.0
2011-03-29 14:00:00,41.43,41.47,41.42,41.43,59400.0,41.43,41.47,41.42,41.43,59400.0
2011-03-29 14:30:00,41.45,41.48,41.43,41.45,100400.0,41.45,41.48,41.43,41.45,100400.0
2011-03-29 15:00:00,41.45,41.46,41.4,41.43,107800.0,41.45,41.46,41.4,41.43,107800.0
2011-03-29 15:30:00,41.44,41.51,41.42,41.5,153800.0,41.44,41.51,41.42,41.5,153800.0
2011-03-30 09:30:00,41.67,41.9,41.49,41.89,58800.0,41.67,41.9,41.49,41.89,58800.0
2011-03-30 10:00:00,41.88,42.0,41.84,41.99,93400.0,41.88,42.0,41.84,41.99,93400.0
2011-03-30 10:30:00,41.99,42.06,41.98,42.04,55400.0,41.99,42.06,41.98,42.04,55400.0
2011-03-30 11:00:00,42.04,42.06,42.03,42.05,54400.0,42.04,42.06,42.03,42.05,54400.0
2011-03-30 11:30:00,42.05,42.06,42.02,42.06,91200.0,42.05,42.06,42.02,42.06,91200.0
2011-03-30 12:00:00,42.06,42.16,42.05,42.08,133600.0,42.06,42.16,42.05,42.08,133600.0
2011-03-30 12:30:00,42.08,42.09,41.99,42.05,72600.0,42.08,42.09,41.99,42.05,72600.0
2011-03-30 13:00:00,42.06,42.15,42.03,42.12,143200.0,42.06,42.15,42.03,42.12,143200.0
2011-03-30 13:30:00,42.13,42.13,41.97,41.98,30000.0,42.13,42.13,41.97,41.98,30000.0
2011-03-30 14:00:00,41.98,42.08,41.94,42.08,70200.0,41.98,42.08,41.94,42.08,70200.0
2011-03-30 14:30:00,42.08,42.11,42.07,42.07,27200.0,42.08,42.11,42.07,42.07,27200.0
2011-03-30 15:00:00,42.07,42.09,42.05,42.06,41000.0,42.07,42.09,42.05,42.06,41000.0
2011-03-30 15:30:00,42.05,42.1,42.04,42.07,113200.0,42.05,42.1,42.04,42.07,113200.0
2011-03-31 09:30:00,41.99,42.44,41.99,42.44,116800.0,41.99,42.44,41.99,42.44,116800.0
2011-03-31 10:00:00,42.44,42.47,42.26,42.3,137000.0,42.44,42.47,42.26,42.3,137000.0
2011-03-31 10:30:00,42.3,42.43,42.3,42.4,91000.0,42.3,42.43,42.3,42.4,91000.0
2011-03-31 11:00:00,42.4,42.49,42.35,42.47,77000.0,42.4,42.49,42.35,42.47,77000.0
2011-03-31 11:30:00,42.47,42.55,42.42,42.54,155400.0,42.47,42.55,42.42,42.54,155400.0
2011-03-31 12:00:00,42.55,42.71,42.55,42.7,165000.0,42.55,42.71,42.55,42.7,165000.0
2011-03-31 12:30:00,42.69,42.81,42.55,42.56,80400.0,42.69,42.81,42.55,42.56,80400.0
2011-03-31 13:00:00,42.57,42.63,42.55,42.58,44400.0,42.57,42.63,42.55,42.58,44400.0
2011-03-31 13:30:00,42.58,42.6,42.49,42.49,31600.0,42.58,42.6,42.49,42.49,31600.0
2011-03-31 14:00:00,42.48,42.51,42.45,42.47,42000.0,42.48,42.51,42.45,42.47,42000.0
2011-03-31 14:30:00,42.47,42.62,42.47,42.6,81200.0,42.47,42.62,42.47,42.6,81200.0
2011-03-31 15:00:00,42.6,42.66,42.49,42.63,162400.0,42.6,42.66,42.49,42.63,162400.0
2011-03-31 15:30:00,42.63,42.95,42.62,42.77,694200.0,42.63,42.95,42.62,42.77,694200.0
2011-04-01 09:30:00,43.04,43.68,42.8,42.99,461600.0,43.04,43.68,42.8,42.99,461600.0
2011-04-01 10:00:00,42.99,43.13,42.96,43.0,316400.0,42.99,43.13,42.96,43.0,316400.0
2011-04-01 10:30:00,43.01,43.33,43.0,43.33,125800.0,43.01,43.33,43.0,43.33,125800.0
2011-04-01 11:00:00,43.33,43.34,43.17,43.19,102600.0,43.33,43.34,43.17,43.19,102600.0
2011-04-01 11:30:00,43.19,43.28,43.15,43.18,52600.0,43.19,43.28,43.15,43.18,52600.0
2011-04-01 12:00:00,43.21,43.27,43.16,43.26,83000.0,43.21,43.27,43.16,43.26,83000.0
2011-04-01 12:30:00,43.26,43.34,43.24,43.26,181000.0,43.26,43.34,43.24,43.26,181000.0
2011-04-01 13:00:00,43.26,43.26,43.18,43.24,88400.0,43.26,43.26,43.18,43.24,88400.0
2011-04-01 13:30:00,43.23,43.3,43.2,43.27,80800.0,43.23,43.3,43.2,43.27,80800.0
2011-04-01 14:00:00,43.27,43.27,43.18,43.18,61000.0,43.27,43.27,43.18,43.18,61000.0
2011-04-01 14:30:00,43.17,43.2,43.12,43.15,55400.0,43.17,43.2,43.12,43.15,55400.0
2011-04-01 15:00:00,43.15,43.25,43.09,43.23,68000.0,43.15,43.25,43.09,43.23,68000.0
2011-04-01 15:30:00,43.24,43.32,43.22,43.25,306800.0,43.24,43.32,43.22,43.25,306800.0
2011-04-04 09:30:00,43.47,44.04,43.46,43.63,390400.0,43.47,44.04,43.46,43.63,390400.0
2011-04-04 10:00:00,43.65,43.65,43.43,43.54,313400.0,43.65,43.65,43.43,43.54,313400.0
2011-04-04 10:30:00,43.54,43.7,43.54,43.61,203000.0,43.54,43.7,43.54,43.61,203000.0
2011-04-04 11:00:00,43.61,43.62,43.56,43.61,172000.0,43.61,43.62,43.56,43.61,172000.0
2011-04-04 11:30:00,43.6,43.61,43.53,43.58,76200.0,43.6,43.61,43.53,43.58,76200.0
2011-04-04 12:00:00,43.59,43.6,43.47,43.47,73400.0,43.59,43.6,43.47,43.47,73400.0
2011-04-04 12:30:00,43.47,43.48,43.29,43.35,61800.0,43.47,43.48,43.29,43.35,61800.0
2011-04-04 13:00:00,43.35,43.38,43.32,43.37,43000.0,43.35,43.38,43.32,43.37,43000.0
2011-04-04 13:30:00,43.37,43.37,43.1,43.18,175600.0,43.37,43.37,43.1,43.18,175600.0
2011-04-04 14:00:00,43.18,43.31,43.18,43.29,68600.0,43.18,43.31,43.18,43.29,68600.0
2011-04-04 14:30:00,43.3,43.32,43.22,43.27,67600.0,43.3,43.32,43.22,43.27,67600.0
2011-04-04 15:00:00,43.27,43.42,43.27,43.4,112800.0,43.27,43.42,43.27,43.4,112800.0
2011-04-04 15:30:00,43.4,43.41,43.32,43.37,153000.0,43.4,43.41,43.32,43.37,153000.0
2011-04-05 09:30:00,43.38,43.4,43.1,43.29,109600.0,43.38,43.4,43.1,43.29,109600.0
2011-04-05 10:00:00,43.29,43.42,43.21,43.39,103000.0,43.29,43.42,43.21,43.39,103000.0
2011-04-05 10:30:00,43.39,43.39,43.23,43.24,182400.0,43.39,43.39,43.23,43.24,182400.0
2011-04-05 11:00:00,43.24,43.25,43.16,43.18,53600.0,43.24,43.25,43.16,43.18,53600.0
2011-04-05 11:30:00,43.19,43.21,43.16,43.2,89600.0,43.19,43.21,43.16,43.2,89600.0
2011-04-05 12:00:00,43.2,43.26,43.16,43.24,70400.0,43.2,43.26,43.16,43.24,70400.0
2011-04-05 12:30:00,43.24,43.26,43.18,43.25,47600.0,43.24,43.26,43.18,43.25,47600.0
2011-04-05 13:00:00,43.25,43.25,43.17,43.2,69400.0,43.25,43.25,43.17,43.2,69400.0
2011-04-05 13:30:00,43.19,43.24,43.17,43.23,56600.0,43.19,43.24,43.17,43.23,56600.0
2011-04-05 14:00:00,43.22,43.25,43.18,43.23,83400.0,43.22,43.25,43.18,43.23,83400.0
2011-04-05 14:30:00,43.24,43.25,43.23,43.24,104800.0,43.24,43.25,43.23,43.24,104800.0
2011-04-05 15:00:00,43.24,43.24,43.16,43.18,131400.0,43.24,43.24,43.16,43.18,131400.0
2011-04-05 15:30:00,43.18,43.19,43.12,43.15,293200.0,43.18,43.19,43.12,43.15,293200.0
2011-04-06 09:30:00,43.25,43.48,43.25,43.43,97200.0,43.25,43.48,43.25,43.43,97200.0
2011-04-06 10:00:00,43.43,43.44,43.28,43.31,53600.0,43.43,43.44,43.28,43.31,53600.0
2011-04-06 10:30:00,43.31,43.38,43.31,43.37,126200.0,43.31,43.38,43.31,43.37,126200.0
2011-04-06 11:00:00,43.37,43.43,43.34,43.4,117400.0,43.37,43.43,43.34,43.4,117400.0
2011-04-06 11:30:00,43.4,43.4,43.33,43.33,54600.0,43.4,43.4,43.33,43.33,54600.0
2011-04-06 12:00:00,43.33,43.38,43.32,43.35,65600.0,43.33,43.38,43.32,43.35,65600.0
2011-04-06 12:30:00,43.35,43.38,43.31,43.33,171200.0,43.35,43.38,43.31,43.33,171200.0
2011-04-06 13:00:00,43.32,43.4,43.32,43.37,28600.0,43.32,43.4,43.32,43.37,28600.0
2011-04-06 13:30:00,43.38,43.5,43.38,43.49,35200.0,43.38,43.5,43.38,43.49,35200.0
2011-04-06 14:00:00,43.49,43.53,43.49,43.51,42000.0,43.49,43.53,43.49,43.51,42000.0
2011-04-06 14:30:00,43.49,43.53,43.49,43.51,46800.0,43.49,43.53,43.49,43.51,46800.0
2011-04-06 15:00:00,43.52,43.52,43.38,43.38,156400.0,43.52,43.52,43.38,43.38,156400.0
2011-04-06 15:30:00,43.38,43.48,43.38,43.47,198400.0,43.38,43.48,43.38,43.47,198400.0
2011-04-07 09:30:00,43.4,43.71,43.37,43.63,78800.0,43.4,43.71,43.37,43.63,78800.0
2011-04-07 10:00:00,43.63,43.77,43.56,43.57,86200.0,43.63,43.77,43.56,43.57,86200.0
2011-04-07 10:30:00,43.55,43.57,43.25,43.38,50200.0,43.55,43.57,43.25,43.38,50200.0
2011-04-07 11:00:00,43.39,43.44,43.31,43.38,36000.0,43.39,43.44,43.31,43.38,36000.0
2011-04-07 11:30:00,43.35,43.38,43.27,43.38,39200.0,43.35,43.38,43.27,43.38,39200.0
2011-04-07 12:00:00,43.41,43.52,43.37,43.41,44000.0,43.41,43.52,43.37,43.41,44000.0
2011-04-07 12:30:00,43.41,43.55,43.41,43.49,36400.0,43.41,43.55,43.41,43.49,36400.0
2011-04-07 13:00:00,43.49,43.49,43.38,43.41,45000.0,43.49,43.49,43.38,43.41,45000.0
2011-04-07 13:30:00,43.39,43.41,43.34,43.37,32800.0,43.39,43.41,43.34,43.37,32800.0
2011-04-07 14:00:00,43.37,43.46,43.37,43.42,69400.0,43.37,43.46,43.37,43.42,69400.0
2011-04-07 14:30:00,43.42,43.48,43.41,43.43,58600.0,43.42,43.48,43.41,43.43,58600.0
2011-04-07 15:00:00,43.43,43.47,43.37,43.39,110000.0,43.43,43.47,43.37,43.39,110000.0
2011-04-07 15:30:00,43.4,43.51,43.39,43.49,236200.0,43.4,43.51,43.39,43.49,236200.0
2011-04-08 09:30:00,43.73,43.89,43.66,43.69,101600.0,43.73,43.89,43.66,43.69,101600.0
2011-04-08 10:00:00,43.7,43.75,43.49,43.59,113200.0,43.7,43.75,43.49,43.59,113200.0
2011-04-08 10:30:00,43.59,43.79,43.59,43.74,63200.0,43.59,43.79,43.59,43.74,63200.0
2011-04-08 11:00:00,43.74,43.74,43.64,43.67,48400.0,43.74,43.74,43.64,43.67,48400.0
2011-04-08 11:30:00,43.67,43.74,43.62,43.63,51200.0,43.67,43.74,43.62,43.63,51200.0
2011-04-08 12:00:00,43.62,43.66,43.61,43.63,37600.0,43.62,43.66,43.61,43.63,37600.0
2011-04-08 12:30:00,43.63,43.67,43.46,43.47,49600.0,43.63,43.67,43.46,43.47,49600.0
2011-04-08 13:00:00,43.47,43.48,43.39,43.45,67000.0,43.47,43.48,43.39,43.45,67000.0
2011-04-08 13:30:00,43.45,43.47,43.4,43.43,35800.0,43.45,43.47,43.4,43.43,35800.0
2011-04-08 14:00:00,43.42,43.45,43.3,43.3,49400.0,43.42,43.45,43.3,43.3,49400.0
2011-04-08 14:30:00,43.3,43.34,43.19,43.23,89000.0,43.3,43.34,43.19,43.23,89000.0
2011-04-08 15:00:00,43.23,43.27,43.18,43.22,179400.0,43.23,43.27,43.18,43.22,179400.0
2011-04-08 15:30:00,43.22,43.38,43.2,43.34,187200.0,43.22,43.38,43.2,43.34,187200.0
2011-04-11 09:30:00,43.24,43.45,43.12,43.12,91000.0,43.24,43.45,43.12,43.12,91000.0
2011-04-11 10:00:00,43.12,43.18,43.04,43.09,89000.0,43.12,43.18,43.04,43.09,89000.0
2011-04-11 10:30:00,43.1,43.27,43.02,43.19,97200.0,43.1,43.27,43.02,43.19,97200.0
2011-04-11 11:00:00,43.2,43.2,43.09,43.1,121000.0,43.2,43.2,43.09,43.1,121000.0
2011-04-11 11:30:00,43.1,43.17,43.07,43.08,81400.0,43.1,43.17,43.07,43.08,81400.0
2011-04-11 12:00:00,43.08,43.09,43.0,43.05,55400.0,43.08,43.09,43.0,43.05,55400.0
2011-04-11 12:30:00,43.07,43.07,42.98,42.99,79200.0,43.07,43.07,42.98,42.99,79200.0
2011-04-11 13:00:00,42.99,43.06,42.96,42.97,49400.0,42.99,43.06,42.96,42.97,49400.0
2011-04-11 13:30:00,42.97,43.1,42.97,43.1,104600.0,42.97,43.1,42.97,43.1,104600.0
2011-04-11 14:00:00,43.1,43.19,43.1,43.14,69000.0,43.1,43.19,43.1,43.14,69000.0
2011-04-11 14:30:00,43.15,43.18,43.09,43.15,108400.0,43.15,43.18,43.09,43.15,108400.0
2011-04-11 15:00:00,43.15,43.23,43.13,43.21,118800.0,43.15,43.23,43.13,43.21,118800.0
2011-04-11 15:30:00,43.21,43.37,43.2,43.33,202600.0,43.21,43.37,43.2,43.33,202600.0
2011-04-12 09:30:00,43.28,43.74,43.18,43.69,111800.0,43.28,43.74,43.18,43.69,111800.0
2011-04-12 10:00:00,43.69,43.69,43.31,43.38,110000.0,43.69,43.69,43.31,43.38,110000.0
2011-04-12 10:30:00,43.38,43.38,43.13,43.18,68800.0,43.38,43.38,43.13,43.18,68800.0
2011-04-12 11:00:00,43.2,43.24,43.16,43.21,82800.0,43.2,43.24,43.16,43.21,82800.0
2011-04-12 11:30:00,43.23,43.3,43.17,43.24,76600.0,43.23,43.3,43.17,43.24,76600.0
2011-04-12 12:00:00,43.26,43.28,43.19,43.26,43000.0,43.26,43.28,43.19,43.26,43000.0
2011-04-12 12:30:00,43.26,43.26,43.17,43.2,51400.0,43.26,43.26,43.17,43.2,51400.0
2011-04-12 13:00:00,43.18,43.24,43.18,43.23,43200.0,43.18,43.24,43.18,43.23,43200.0
2011-04-12 13:30:00,43.24,43.27,43.16,43.19,106200.0,43.24,43.27,43.16,43.19,106200.0
2011-04-12 14:00:00,43.2,43.3,43.2,43.21,107400.0,43.2,43.3,43.2,43.21,107400.0
2011-04-12 14:30:00,43.23,43.24,43.19,43.23,88600.0,43.23,43.24,43.19,43.23,88600.0
2011-04-12 15:00:00,43.23,43.24,43.08,43.12,120600.0,43.23,43.24,43.08,43.12,120600.0
2011-04-12 15:30:00,43.1,43.23,43.09,43.22,182600.0,43.1,43.23,43.09,43.22,182600.0
2011-04-13 09:30:00,43.31,43.49,43.26,43.38,417600.0,43.31,43.49,43.26,43.38,417600.0
2011-04-13 10:00:00,43.38,43.39,43.27,43.35,183200.0,43.38,43.39,43.27,43.35,183200.0
2011-04-13 10:30:00,43.33,43.39,43.31,43.31,86600.0,43.33,43.39,43.31,43.31,86600.0
2011-04-13 11:00:00,43.32,43.39,43.24,43.29,140800.0,43.32,43.39,43.24,43.29,140800.0
2011-04-13 11:30:00,43.29,43.39,43.29,43.34,38400.0,43.29,43.39,43.29,43.34,38400.0
2011-04-13 12:00:00,43.32,43.39,43.32,43.37,31000.0,43.32,43.39,43.32,43.37,31000.0
2011-04-13 12:30:00,43.36,43.36,43.23,43.23,30600.0,43.36,43.36,43.23,43.23,30600.0
2011-04-13 13:00:00,43.24,43.33,43.23,43.26,31800.0,43.24,43.33,43.23,43.26,31800.0
2011-04-13 13:30:00,43.27,43.29,43.08,43.08,34000.0,43.27,43.29,43.08,43.08,34000.0
2011-04-13 14:00:00,43.08,43.25,43.08,43.22,47800.0,43.08,43.25,43.08,43.22,47800.0
2011-04-13 14:30:00,43.23,43.35,43.18,43.34,80400.0,43.23,43.35,43.18,43.34,80400.0
2011-04-13 15:00:00,43.34,43.43,43.34,43.35,72600.0,43.34,43.43,43.34,43.35,72600.0
2011-04-13 15:30:00,43.35,43.45,43.34,43.35,148400.0,43.35,43.45,43.34,43.35,148400.0
2011-04-14 09:30:00,43.18,43.35,42.97,43.0,89800.0,43.18,43.35,42.97,43.0,89800.0
2011-04-14 10:00:00,43.03,43.37,42.98,43.32,74400.0,43.03,43.37,42.98,43.32,74400.0
2011-04-14 10:30:00,43.32,43.4,43.32,43.36,138600.0,43.32,43.4,43.32,43.36,138600.0
2011-04-14 11:00:00,43.35,43.4,43.13,43.21,275000.0,43.35,43.4,43.13,43.21,275000.0
2011-04-14 11:30:00,43.2,43.38,43.19,43.38,92400.0,43.2,43.38,43.19,43.38,92400.0
2011-04-14 12:00:00,43.38,43.43,43.29,43.33,258000.0,43.38,43.43,43.29,43.33,258000.0
2011-04-14 12:30:00,43.33,43.4,43.26,43.27,77600.0,43.33,43.4,43.26,43.27,77600.0
2011-04-14 13:00:00,43.29,43.36,43.29,43.35,16000.0,43.29,43.36,43.29,43.35,16000.0
2011-04-14 13:30:00,43.35,43.4,43.32,43.37,20800.0,43.35,43.4,43.32,43.37,20800.0
2011-04-14 14:00:00,43.37,43.41,43.36,43.39,68800.0,43.37,43.41,43.36,43.39,68800.0
2011-04-14 14:30:00,43.38,43.44,43.37,43.41,30400.0,43.38,43.44,43.37,43.41,30400.0
2011-04-14 15:00:00,43.41,43.51,43.41,43.5,70800.0,43.41,43.51,43.41,43.5,70800.0
2011-04-14 15:30:00,43.51,43.55,43.47,43.49,115400.0,43.51,43.55,43.47,43.49,115400.0
2011-04-15 09:30:00,43.6,43.75,43.48,43.75,167400.0,43.6,43.75,43.48,43.75,167400.0
2011-04-15 10:00:00,43.8,43.84,43.66,43.8,108800.0,43.8,43.84,43.66,43.8,108800.0
2011-04-15 10:30:00,43.83,43.85,43.6,43.71,89200.0,43.83,43.85,43.6,43.71,89200.0
2011-04-15 11:00:00,43.72,43.75,43.59,43.7,48600.0,43.72,43.75,43.59,43.7,48600.0
2011-04-15 11:30:00,43.7,43.77,43.69,43.73,40400.0,43.7,43.77,43.69,43.73,40400.0
2011-04-15 12:00:00,43.73,43.88,43.73,43.88,36400.0,43.73,43.88,43.73,43.88,36400.0
2011-04-15 12:30:00,43.86,43.88,43.8,43.82,33600.0,43.86,43.88,43.8,43.82,33600.0
2011-04-15 13:00:00,43.82,43.84,43.58,43.58,90000.0,43.82,43.84,43.58,43.58,90000.0
2011-04-15 13:30:00,43.58,43.58,43.37,43.38,209800.0,43.58,43.58,43.37,43.38,209800.0
2011-04-15 14:00:00,43.38,43.53,43.37,43.52,103400.0,43.38,43.53,43.37,43.52,103400.0
2011-04-15 14:30:00,43.52,43.56,43.5,43.5,123200.0,43.52,43.56,43.5,43.5,123200.0
2011-04-15 15:00:00,43.51,43.54,43.37,43.38,178800.0,43.51,43.54,43.37,43.38,178800.0
2011-04-15 15:30:00,43.4,43.54,43.4,43.51,272000.0,43.4,43.54,43.4,43.51,272000.0
2011-04-18 09:30:00,43.18,43.25,42.77,42.8,143400.0,43.18,43.25,42.77,42.8,143400.0
2011-04-18 10:00:00,42.81,43.01,42.76,42.83,114200.0,42.81,43.01,42.76,42.83,114200.0
2011-04-18 10:30:00,42.83,42.91,42.74,42.77,58000.0,42.83,42.91,42.74,42.77,58000.0
2011-04-18 11:00:00,42.79,42.82,42.67,42.77,100800.0,42.79,42.82,42.67,42.77,100800.0
2011-04-18 11:30:00,42.77,42.91,42.74,42.88,55200.0,42.77,42.91,42.74,42.88,55200.0
2011-04-18 12:00:00,42.88,42.9,42.81,42.85,62400.0,42.88,42.9,42.81,42.85,62400.0
2011-04-18 12:30:00,42.85,43.0,42.84,43.0,58600.0,42.85,43.0,42.84,43.0,58600.0
2011-04-18 13:00:00,43.0,43.02,42.99,43.02,62200.0,43.0,43.02,42.99,43.02,62200.0
2011-04-18 13:30:00,43.02,43.09,43.01,43.09,37800.0,43.02,43.09,43.01,43.09,37800.0
2011-04-18 14:00:00,43.07,43.07,42.99,42.99,42400.0,43.07,43.07,42.99,42.99,42400.0
2011-04-18 14:30:00,42.99,43.12,42.99,43.02,61000.0,42.99,43.12,42.99,43.02,61000.0
2011-04-18 15:00:00,43.02,43.08,42.96,43.02,42800.0,43.02,43.08,42.96,43.02,42800.0
2011-04-18 15:30:00,43.03,43.06,42.93,43.05,202200.0,43.03,43.06,42.93,43.05,202200.0
2011-04-19 09:30:00,43.08,43.21,43.01,43.07,142800.0,43.08,43.21,43.01,43.07,142800.0
2011-04-19 10:00:00,43.08,43.09,42.95,42.97,105000.0,43.08,43.09,42.95,42.97,105000.0
2011-04-19 10:30:00,42.96,42.98,42.85,42.85,43600.0,42.96,42.98,42.85,42.85,43600.0
2011-04-19 11:00:00,42.84,43.04,42.84,43.04,198000.0,42.84,43.04,42.84,43.04,198000.0
2011-04-19 11:30:00,43.02,43.16,43.02,43.15,66400.0,43.02,43.16,43.02,43.15,66400.0
2011-04-19 12:00:00,43.15,43.16,43.14,43.15,47800.0,43.15,43.16,43.14,43.15,47800.0
2011-04-19 12:30:00,43.15,43.17,43.11,43.16,42200.0,43.15,43.17,43.11,43.16,42200.0
2011-04-19 13:00:00,43.16,43.2,43.13,43.2,281000.0,43.16,43.2,43.13,43.2,281000.0
2011-04-19 13:30:00,43.2,43.42,43.2,43.41,105200.0,43.2,43.42,43.2,43.41,105200.0
2011-04-19 14:00:00,43.41,43.43,43.32,43.33,154800.0,43.41,43.43,43.32,43.33,154800.0
2011-04-19 14:30:00,43.33,43.35,43.29,43.35,57800.0,43.33,43.35,43.29,43.35,57800.0
2011-04-19 15:00:00,43.35,43.38,43.35,43.37,82000.0,43.35,43.38,43.35,43.37,82000.0
2011-04-19 15:30:00,43.36,43.41,43.33,43.38,137800.0,43.36,43.41,43.33,43.38,137800.0
2011-04-20 09:30:00,43.75,44.0,43.72,43.85,120000.0,43.75,44.0,43.72,43.85,120000.0
2011-04-20 10:00:00,43.85,43.96,43.78,43.85,152600.0,43.85,43.96,43.78,43.85,152600.0
2011-04-20 10:30:00,43.85,44.0,43.8,43.98,228800.0,43.85,44.0,43.8,43.98,228800.0
2011-04-20 11:00:00,43.98,44.09,43.96,44.01,59000.0,43.98,44.09,43.96,44.01,59000.0
2011-04-20 11:30:00,44.0,44.01,43.78,43.83,75200.0,44.0,44.01,43.78,43.83,75200.0
2011-04-20 12:00:00,43.83,43.86,43.64,43.65,110800.0,43.83,43.86,43.64,43.65,110800.0
2011-04-20 12:30:00,43.66,43.7,43.63,43.66,56400.0,43.66,43.7,43.63,43.66,56400.0
2011-04-20 13:00:00,43.66,43.66,43.63,43.65,55400.0,43.66,43.66,43.63,43.65,55400.0
2011-04-20 13:30:00,43.65,43.65,43.59,43.62,61200.0,43.65,43.65,43.59,43.62,61200.0
2011-04-20 14:00:00,43.63,43.63,43.51,43.58,72400.0,43.63,43.63,43.51,43.58,72400.0
2011-04-20 14:30:00,43.59,43.66,43.59,43.6,52800.0,43.59,43.66,43.59,43.6,52800.0
2011-04-20 15:00:00,43.59,43.71,43.57,43.67,100000.0,43.59,43.71,43.57,43.67,100000.0
2011-04-20 15:30:00,43.68,43.7,43.65,43.69,155600.0,43.68,43.7,43.65,43.69,155600.0
2011-04-21 09:30:00,43.8,44.07,43.8,44.02,385800.0,43.8,44.07,43.8,44.02,385800.0
2011-04-21 10:00:00,44.02,44.02,43.88,44.0,248800.0,44.02,44.02,43.88,44.0,248800.0
2011-04-21 10:30:00,44.0,44.01,43.83,43.84,212600.0,44.0,44.01,43.83,43.84,212600.0
2011-04-21 11:00:00,43.83,43.83,43.67,43.68,96600.0,43.83,43.83,43.67,43.68,96600.0
2011-04-21 11:30:00,43.69,43.85,43.68,43.85,113600.0,43.69,43.85,43.68,43.85,113600.0
2011-04-21 12:00:00,43.86,43.93,43.85,43.91,139200.0,43.86,43.93,43.85,43.91,139200.0
2011-04-21 12:30:00,43.9,43.94,43.8,43.86,402000.0,43.9,43.94,43.8,43.86,402000.0
2011-04-21 13:00:00,43.85,43.91,43.84,43.88,218400.0,43.85,43.91,43.84,43.88,218400.0
2011-04-21 13:30:00,43.88,43.89,43.82,43.85,433800.0,43.88,43.89,43.82,43.85,433800.0
2011-04-21 14:00:00,43.85,43.88,43.83,43.85,87800.0,43.85,43.88,43.83,43.85,87800.0
2011-04-21 14:30:00,43.85,43.89,43.8,43.82,97800.0,43.85,43.89,43.8,43.82,97800.0
2011-04-21 15:00:00,43.82,43.88,43.77,43.8,127200.0,43.82,43.88,43.77,43.8,127200.0
2011-04-21 15:30:00,43.79,43.97,43.78,43.86,455800.0,43.79,43.97,43.78,43.86,455800.0
2011-04-25 09:30:00,43.84,44.17,43.84,44.01,92200.0,43.84,44.17,43.84,44.01,92200.0
2011-04-25 10:00:00,44.02,44.03,43.78,43.81,97400.0,44.02,44.03,43.78,43.81,97400.0
2011-04-25 10:30:00,43.79,43.84,43.68,43.7,34000.0,43.79,43.84,43.68,43.7,34000.0
2011-04-25 11:00:00,43.69,43.71,43.6,43.6,47800.0,43.69,43.71,43.6,43.6,47800.0
2011-04-25 11:30:00,43.61,43.72,43.61,43.69,39800.0,43.61,43.72,43.61,43.69,39800.0
2011-04-25 12:00:00,43.71,43.81,43.71,43.81,42600.0,43.71,43.81,43.71,43.81,42600.0
2011-04-25 12:30:00,43.82,43.94,43.8,43.94,148800.0,43.82,43.94,43.8,43.94,148800.0
2011-04-25 13:00:00,43.94,43.99,43.93,43.96,59400.0,43.94,43.99,43.93,43.96,59400.0
2011-04-25 13:30:00,43.96,44.0,43.96,43.99,65200.0,43.96,44.0,43.96,43.99,65200.0
2011-04-25 14:00:00,44.0,44.05,43.99,44.04,83800.0,44.0,44.05,43.99,44.04,83800.0
2011-04-25 14:30:00,44.05,44.05,43.98,44.01,102600.0,44.05,44.05,43.98,44.01,102600.0
2011-04-25 15:00:00,44.01,44.02,44.0,44.0,67000.0,44.01,44.02,44.0,44.0,67000.0
2011-04-25 15:30:00,44.01,44.02,43.97,44.0,131800.0,44.01,44.02,43.97,44.0,131800.0
2011-04-26 09:30:00,44.05,44.49,44.05,44.19,133200.0,44.05,44.49,44.05,44.19,133200.0
2011-04-26 10:00:00,44.2,44.23,43.99,43.99,83000.0,44.2,44.23,43.99,43.99,83000.0
2011-04-26 10:30:00,44.01,44.18,44.0,44.16,124600.0,44.01,44.18,44.0,44.16,124600.0
2011-04-26 11:00:00,44.17,44.19,44.13,44.17,116600.0,44.17,44.19,44.13,44.17,116600.0
2011-04-26 11:30:00,44.18,44.27,44.14,44.2,159200.0,44.18,44.27,44.14,44.2,159200.0
2011-04-26 12:00:00,44.2,44.23,44.15,44.15,38400.0,44.2,44.23,44.15,44.15,38400.0
2011-04-26 12:30:00,44.15,44.17,44.08,44.08,82600.0,44.15,44.17,44.08,44.08,82600.0
2011-04-26 13:00:00,44.08,44.1,43.96,43.99,66800.0,44.08,44.1,43.96,43.99,66800.0
2011-04-26 13:30:00,43.98,44.01,43.93,43.95,114400.0,43.98,44.01,43.93,43.95,114400.0
2011-04-26 14:00:00,43.95,43.98,43.89,43.92,155800.0,43.95,43.98,43.89,43.92,155800.0
2011-04-26 14:30:00,43.93,43.93,43.87,43.88,86000.0,43.93,43.93,43.87,43.88,86000.0
2011-04-26 15:00:00,43.88,43.9,43.87,43.88,101200.0,43.88,43.9,43.87,43.88,101200.0
2011-04-26 15:30:00,43.88,43.92,43.85,43.9,211600.0,43.88,43.92,43.85,43.9,211600.0
2011-04-27 09:30:00,44.02,44.08,43.79,43.79,244200.0,44.02,44.08,43.79,43.79,244200.0
2011-04-27 10:00:00,43.79,43.87,43.74,43.87,113800.0,43.79,43.87,43.74,43.87,113800.0
2011-04-27 10:30:00,43.88,43.88,43.68,43.71,101800.0,43.88,43.88,43.68,43.71,101800.0
2011-04-27 11:00:00,43.68,43.77,43.65,43.72,146200.0,43.68,43.77,43.65,43.72,146200.0
2011-04-27 11:30:00,43.72,43.73,43.69,43.71,81400.0,43.72,43.73,43.69,43.71,81400.0
2011-04-27 12:00:00,43.71,43.77,43.7,43.74,118200.0,43.71,43.77,43.7,43.74,118200.0
2011-04-27 12:30:00,43.73,43.75,43.69,43.72,208200.0,43.73,43.75,43.69,43.72,208200.0
2011-04-27 13:00:00,43.72,43.85,43.7,43.73,179200.0,43.72,43.85,43.7,43.73,179200.0
2011-04-27 13:30:00,43.74,43.81,43.7,43.81,292000.0,43.74,43.81,43.7,43.81,292000.0
2011-04-27 14:00:00,43.8,43.88,43.79,43.87,125800.0,43.8,43.88,43.79,43.87,125800.0
2011-04-27 14:30:00,43.88,43.91,43.84,43.89,148400.0,43.88,43.91,43.84,43.89,148400.0
2011-04-27 15:00:00,43.88,43.93,43.88,43.9,144600.0,43.88,43.93,43.88,43.9,144600.0
2011-04-27 15:30:00,43.9,43.93,43.88,43.92,261400.0,43.9,43.93,43.88,43.92,261400.0
2011-04-28 09:30:00,43.92,43.97,43.71,43.93,125200.0,43.92,43.97,43.71,43.93,125200.0
2011-04-28 10:00:00,43.93,43.95,43.85,43.93,137400.0,43.93,43.95,43.85,43.93,137400.0
2011-04-28 10:30:00,43.94,43.97,43.92,43.94,87800.0,43.94,43.97,43.92,43.94,87800.0
2011-04-28 11:00:00,43.94,43.96,43.9,43.93,57800.0,43.94,43.96,43.9,43.93,57800.0
2011-04-28 11:30:00,43.93,43.96,43.92,43.94,64800.0,43.93,43.96,43.92,43.94,64800.0
2011-04-28 12:00:00,43.94,44.02,43.94,44.01,87600.0,43.94,44.02,43.94,44.01,87600.0
2011-04-28 12:30:00,44.01,44.02,43.99,43.99,72000.0,44.01,44.02,43.99,43.99,72000.0
2011-04-28 13:00:00,44.0,44.01,43.99,44.0,95200.0,44.0,44.01,43.99,44.0,95200.0
2011-04-28 13:30:00,44.0,44.05,44.0,44.05,88800.0,44.0,44.05,44.0,44.05,88800.0
2011-04-28 14:00:00,44.04,44.07,44.04,44.07,139400.0,44.04,44.07,44.04,44.07,139400.0
2011-04-28 14:30:00,44.07,44.07,43.99,44.02,190200.0,44.07,44.07,43.99,44.02,190200.0
2011-04-28 15:00:00,44.02,44.08,44.0,44.07,168600.0,44.02,44.08,44.0,44.07,168600.0
2011-04-28 15:30:00,44.07,44.1,44.05,44.09,420600.0,44.07,44.1,44.05,44.09,420600.0
2011-04-29 09:30:00,44.07,44.07,43.91,43.95,159600.0,44.07,44.07,43.91,43.95,159600.0
2011-04-29 10:00:00,43.97,44.0,43.97,43.97,59400.0,43.97,44.0,43.97,43.97,59400.0
2011-04-29 10:30:00,43.98,44.01,43.96,44.0,110800.0,43.98,44.01,43.96,44.0,110800.0
2011-04-29 11:00:00,44.0,44.01,43.95,44.0,363000.0,44.0,44.01,43.95,44.0,363000.0
2011-04-29 11:30:00,44.0,44.02,43.99,44.0,134800.0,44.0,44.02,43.99,44.0,134800.0
2011-04-29 12:00:00,44.0,44.01,43.99,44.0,51600.0,44.0,44.01,43.99,44.0,51600.0
2011-04-29 12:30:00,44.0,44.04,43.99,44.03,231200.0,44.0,44.04,43.99,44.03,231200.0
2011-04-29 13:00:00,44.02,44.1,43.98,44.08,197200.0,44.02,44.1,43.98,44.08,197200.0
2011-04-29 13:30:00,44.08,44.18,44.07,44.18,41400.0,44.08,44.18,44.07,44.18,41400.0
2011-04-29 14:00:00,44.18,44.18,44.08,44.08,39600.0,44.18,44.18,44.08,44.08,39600.0
2011-04-29 14:30:00,44.07,44.13,44.06,44.08,68400.0,44.07,44.13,44.06,44.08,68400.0
2011-04-29 15:00:00,44.08,44.1,44.05,44.08,80600.0,44.08,44.1,44.05,44.08,80600.0
2011-04-29 15:30:00,44.08,44.08,44.01,44.04,217600.0,44.08,44.08,44.01,44.04,217600.0
2011-05-02 09:30:00,44.24,44.36,44.13,44.15,145200.0,44.24,44.36,44.13,44.15,145200.0
2011-05-02 10:00:00,44.15,44.25,44.11,44.12,362200.0,44.15,44.25,44.11,44.12,362200.0
2011-05-02 10:30:00,44.13,44.3,44.12,44.16,278200.0,44.13,44.3,44.12,44.16,278200.0
2011-05-02 11:00:00,44.2,44.38,44.19,44.35,365800.0,44.2,44.38,44.19,44.35,365800.0
2011-05-02 11:30:00,44.34,44.59,44.27,44.33,334800.0,44.34,44.59,44.27,44.33,334800.0
2011-05-02 12:00:00,44.34,44.42,44.32,44.41,136400.0,44.34,44.42,44.32,44.41,136400.0
2011-05-02 12:30:00,44.41,44.5,44.38,44.44,141400.0,44.41,44.5,44.38,44.44,141400.0
2011-05-02 13:00:00,44.44,44.5,44.41,44.46,73200.0,44.44,44.5,44.41,44.46,73200.0
2011-05-02 13:30:00,44.46,44.47,44.38,44.45,67600.0,44.46,44.47,44.38,44.45,67600.0
2011-05-02 14:00:00,44.44,44.67,44.43,44.65,350200.0,44.44,44.67,44.43,44.65,350200.0
2011-05-02 14:30:00,44.65,44.72,44.57,44.61,176400.0,44.65,44.72,44.57,44.61,176400.0
2011-05-02 15:00:00,44.6,44.79,44.49,44.72,407000.0,44.6,44.79,44.49,44.72,407000.0
2011-05-02 15:30:00,44.72,44.73,44.47,44.56,677200.0,44.72,44.73,44.47,44.56,677200.0
2011-05-03 09:30:00,44.49,44.5,43.04,43.09,998000.0,44.49,44.5,43.04,43.09,998000.0
2011-05-03 10:00:00,43.08,43.17,42.66,42.81,861000.0,43.08,43.17,42.66,42.81,861000.0
2011-05-03 10:30:00,42.79,43.01,42.6,42.69,707000.0,42.79,43.01,42.6,42.69,707000.0
2011-05-03 11:00:00,42.69,43.02,42.64,42.98,462000.0,42.69,43.02,42.64,42.98,462000.0
2011-05-03 11:30:00,42.98,43.15,42.68,42.69,430400.0,42.98,43.15,42.68,42.69,430400.0
2011-05-03 12:00:00,42.68,42.89,42.51,42.88,391800.0,42.68,42.89,42.51,42.88,391800.0
2011-05-03 12:30:00,42.88,43.1,42.86,43.0,399000.0,42.88,43.1,42.86,43.0,399000.0
2011-05-03 13:00:00,42.99,43.0,42.6,42.6,169200.0,42.99,43.0,42.6,42.6,169200.0
2011-05-03 13:30:00,42.6,43.02,42.3,43.0,325600.0,42.6,43.02,42.3,43.0,325600.0
2011-05-03 14:00:00,43.0,43.0,42.8,42.81,328800.0,43.0,43.0,42.8,42.81,328800.0
2011-05-03 14:30:00,42.81,42.81,42.47,42.74,363400.0,42.81,42.81,42.47,42.74,363400.0
2011-05-03 15:00:00,42.74,42.84,42.65,42.74,385200.0,42.74,42.84,42.65,42.74,385200.0
2011-05-03 15:30:00,42.73,42.97,42.71,42.93,734600.0,42.73,42.97,42.71,42.93,734600.0
2011-05-04 09:30:00,42.99,43.13,42.62,42.63,287400.0,42.99,43.13,42.62,42.63,287400.0
2011-05-04 10:00:00,42.67,42.92,42.59,42.85,205000.0,42.67,42.92,42.59,42.85,205000.0
2011-05-04 10:30:00,42.84,42.95,42.82,42.85,137600.0,42.84,42.95,42.82,42.85,137600.0
2011-05-04 11:00:00,42.85,42.9,42.78,42.85,118600.0,42.85,42.9,42.78,42.85,118600.0
2011-05-04 11:30:00,42.86,42.88,42.79,42.84,132400.0,42.86,42.88,42.79,42.84,132400.0
2011-05-04 12:00:00,42.83,42.84,42.66,42.73,95200.0,42.83,42.84,42.66,42.73,95200.0
2011-05-04 12:30:00,42.73,42.77,42.69,42.76,85200.0,42.73,42.77,42.69,42.76,85200.0
2011-05-04 13:00:00,42.76,42.77,42.69,42.77,109400.0,42.76,42.77,42.69,42.77,109400.0
2011-05-04 13:30:00,42.75,42.77,42.72,42.74,109400.0,42.75,42.77,42.72,42.74,109400.0
2011-05-04 14:00:00,42.73,42.76,42.67,42.75,82800.0,42.73,42.76,42.67,42.75,82800.0
2011-05-04 14:30:00,42.74,42.8,42.69,42.72,141800.0,42.74,42.8,42.69,42.72,141800.0
2011-05-04 15:00:00,42.71,42.75,42.7,42.73,116400.0,42.71,42.75,42.7,42.73,116400.0
2011-05-04 15:30:00,42.73,42.76,42.66,42.7,288000.0,42.73,42.76,42.66,42.7,288000.0
2011-05-05 09:30:00,42.6,42.6,42.44,42.47,133000.0,42.6,42.6,42.44,42.47,133000.0
2011-05-05 10:00:00,42.48,42.78,42.48,42.71,212800.0,42.48,42.78,42.48,42.71,212800.0
2011-05-05 10:30:00,42.7,42.77,42.7,42.76,87400.0,42.7,42.77,42.7,42.76,87400.0
2011-05-05 11:00:00,42.76,42.85,42.76,42.83,396000.0,42.76,42.85,42.76,42.83,396000.0
2011-05-05 11:30:00,42.82,42.83,42.73,42.74,135800.0,42.82,42.83,42.73,42.74,135800.0
2011-05-05 12:00:00,42.74,42.77,42.72,42.76,130800.0,42.74,42.77,42.72,42.76,130800.0
2011-05-05 12:30:00,42.74,42.74,42.58,42.58,110600.0,42.74,42.74,42.58,42.58,110600.0
2011-05-05 13:00:00,42.58,42.58,42.48,42.5,171000.0,42.58,42.58,42.48,42.5,171000.0
2011-05-05 13:30:00,42.5,42.54,42.46,42.5,170000.0,42.5,42.54,42.46,42.5,170000.0
2011-05-05 14:00:00,42.5,42.51,42.46,42.5,151400.0,42.5,42.51,42.46,42.5,151400.0
2011-05-05 14:30:00,42.5,42.5,42.3,42.3,125600.0,42.5,42.5,42.3,42.3,125600.0
2011-05-05 15:00:00,42.3,42.39,41.94,41.96,399200.0,42.3,42.39,41.94,41.96,399200.0
2011-05-05 15:30:00,41.95,42.25,41.95,42.23,419200.0,41.95,42.25,41.95,42.23,419200.0
2011-05-06 09:30:00,42.31,42.75,42.31,42.4,165800.0,42.31,42.75,42.31,42.4,165800.0
2011-05-06 10:00:00,42.4,42.41,42.3,42.33,152600.0,42.4,42.41,42.3,42.33,152600.0
2011-05-06 10:30:00,42.32,42.49,42.32,42.41,206600.0,42.32,42.49,42.32,42.41,206600.0
2011-05-06 11:00:00,42.41,42.57,42.41,42.43,143400.0,42.41,42.57,42.41,42.43,143400.0
2011-05-06 11:30:00,42.43,42.43,42.29,42.32,95400.0,42.43,42.43,42.29,42.32,95400.0
2011-05-06 12:00:00,42.32,42.39,42.21,42.22,93600.0,42.32,42.39,42.21,42.22,93600.0
2011-05-06 12:30:00,42.22,42.22,41.98,42.0,203200.0,42.22,42.22,41.98,42.0,203200.0
2011-05-06 13:00:00,42.01,42.02,41.9,41.99,201600.0,42.01,42.02,41.9,41.99,201600.0
2011-05-06 13:30:00,41.99,42.0,41.96,41.99,97200.0,41.99,42.0,41.96,41.99,97200.0
2011-05-06 14:00:00,41.99,42.0,41.91,41.93,138200.0,41.99,42.0,41.91,41.93,138200.0
2011-05-06 14:30:00,41.93,41.97,41.85,41.94,125400.0,41.93,41.97,41.85,41.94,125400.0
2011-05-06 15:00:00,41.94,42.11,41.91,42.08,161000.0,41.94,42.11,41.91,42.08,161000.0
2011-05-06 15:30:00,42.08,42.21,42.06,42.17,330200.0,42.08,42.21,42.06,42.17,330200.0
2011-05-09 09:30:00,42.15,42.28,42.09,42.13,85400.0,42.15,42.28,42.09,42.13,85400.0
2011-05-09 10:00:00,42.15,42.19,42.02,42.05,181600.0,42.15,42.19,42.02,42.05,181600.0
2011-05-09 10:30:00,42.05,42.12,42.04,42.05,159800.0,42.05,42.12,42.04,42.05,159800.0
2011-05-09 11:00:00,42.05,42.12,42.04,42.09,173200.0,42.05,42.12,42.04,42.09,173200.0
2011-05-09 11:30:00,42.09,42.12,42.06,42.1,129200.0,42.09,42.12,42.06,42.1,129200.0
2011-05-09 12:00:00,42.1,42.1,42.04,42.07,146600.0,42.1,42.1,42.04,42.07,146600.0
2011-05-09 12:30:00,42.07,42.08,42.02,42.04,221600.0,42.07,42.08,42.02,42.04,221600.0
2011-05-09 13:00:00,42.04,42.05,41.96,41.96,106600.0,42.04,42.05,41.96,41.96,106600.0
2011-05-09 13:30:00,41.97,42.02,41.92,41.95,150200.0,41.97,42.02,41.92,41.95,150200.0
2011-05-09 14:00:00,41.95,41.96,41.83,41.85,157400.0,41.95,41.96,41.83,41.85,157400.0
2011-05-09 14:30:00,41.86,41.88,41.68,41.74,310400.0,41.86,41.88,41.68,41.74,310400.0
2011-05-09 15:00:00,41.75,41.96,41.74,41.9,259400.0,41.75,41.96,41.74,41.9,259400.0
2011-05-09 15:30:00,41.9,41.91,41.85,41.9,380400.0,41.9,41.91,41.85,41.9,380400.0
2011-05-10 09:30:00,42.1,42.25,41.98,42.16,328600.0,42.1,42.25,41.98,42.16,328600.0
2011-05-10 10:00:00,42.16,42.27,42.06,42.23,444400.0,42.16,42.27,42.06,42.23,444400.0
2011-05-10 10:30:00,42.22,42.35,42.22,42.27,123600.0,42.22,42.35,42.22,42.27,123600.0
2011-05-10 11:00:00,42.27,42.46,42.25,42.43,161000.0,42.27,42.46,42.25,42.43,161000.0
2011-05-10 11:30:00,42.44,42.48,42.38,42.48,114600.0,42.44,42.48,42.38,42.48,114600.0
2011-05-10 12:00:00,42.48,42.53,42.48,42.52,123800.0,42.48,42.53,42.48,42.52,123800.0
2011-05-10 12:30:00,42.52,42.63,42.52,42.63,117600.0,42.52,42.63,42.52,42.63,117600.0
2011-05-10 13:00:00,42.62,42.73,42.59,42.73,131600.0,42.62,42.73,42.59,42.73,131600.0
2011-05-10 13:30:00,42.73,42.79,42.67,42.74,214600.0,42.73,42.79,42.67,42.74,214600.0
2011-05-10 14:00:00,42.74,42.74,42.62,42.7,128800.0,42.74,42.74,42.62,42.7,128800.0
2011-05-10 14:30:00,42.7,42.88,42.69,42.82,170000.0,42.7,42.88,42.69,42.82,170000.0
2011-05-10 15:00:00,42.82,42.84,42.81,42.81,164000.0,42.82,42.84,42.81,42.81,164000.0
2011-05-10 15:30:00,42.82,42.83,42.68,42.73,430800.0,42.82,42.83,42.68,42.73,430800.0
2011-05-11 09:30:00,42.73,42.93,42.65,42.72,57200.0,42.73,42.93,42.65,42.72,57200.0
2011-05-11 10:00:00,42.72,42.83,42.67,42.8,43400.0,42.72,42.83,42.67,42.8,43400.0
2011-05-11 10:30:00,42.81,42.81,42.6,42.66,41800.0,42.81,42.81,42.6,42.66,41800.0
2011-05-11 11:00:00,42.66,42.72,42.63,42.68,33000.0,42.66,42.72,42.63,42.68,33000.0
2011-05-11 11:30:00,42.68,42.73,42.67,42.68,54000.0,42.68,42.73,42.67,42.68,54000.0
2011-05-11 12:00:00,42.69,42.7,42.49,42.54,87000.0,42.69,42.7,42.49,42.54,87000.0
2011-05-11 12:30:00,42.54,42.67,42.52,42.66,131200.0,42.54,42.67,42.52,42.66,131200.0
2011-05-11 13:00:00,42.66,42.74,42.65,42.71,106800.0,42.66,42.74,42.65,42.71,106800.0
2011-05-11 13:30:00,42.7,42.77,42.64,42.71,98600.0,42.7,42.77,42.64,42.71,98600.0
2011-05-11 14:00:00,42.71,42.77,42.71,42.74,88400.0,42.71,42.77,42.71,42.74,88400.0
2011-05-11 14:30:00,42.74,42.93,42.74,42.88,174400.0,42.74,42.93,42.74,42.88,174400.0
2011-05-11 15:00:00,42.88,42.97,42.85,42.97,138000.0,42.88,42.97,42.85,42.97,138000.0
2011-05-11 15:30:00,42.96,42.97,42.8,42.88,247400.0,42.96,42.97,42.8,42.88,247400.0
2011-05-12 09:30:00,42.79,42.91,42.67,42.91,163600.0,42.79,42.91,42.67,42.91,163600.0
2011-05-12 10:00:00,42.91,43.04,42.74,42.92,451200.0,42.91,43.04,42.74,42.92,451200.0
2011-05-12 10:30:00,42.92,43.11,42.9,42.99,448800.0,42.92,43.11,42.9,42.99,448800.0
2011-05-12 11:00:00,42.98,43.32,42.92,43.23,285200.0,42.98,43.32,42.92,43.23,285200.0
2011-05-12 11:30:00,43.24,43.42,43.23,43.24,164400.0,43.24,43.42,43.23,43.24,164400.0
2011-05-12 12:00:00,43.24,43.25,43.06,43.07,108600.0,43.24,43.25,43.06,43.07,108600.0
2011-05-12 12:30:00,43.07,43.25,43.06,43.18,80800.0,43.07,43.25,43.06,43.18,80800.0
2011-05-12 13:00:00,43.19,43.3,43.19,43.23,174800.0,43.19,43.3,43.19,43.23,174800.0
2011-05-12 13:30:00,43.23,43.26,43.17,43.19,46800.0,43.23,43.26,43.17,43.19,46800.0
2011-05-12 14:00:00,43.19,43.26,43.16,43.21,75200.0,43.19,43.26,43.16,43.21,75200.0
2011-05-12 14:30:00,43.21,43.29,43.17,43.22,57400.0,43.21,43.29,43.17,43.22,57400.0
2011-05-12 15:00:00,43.21,43.28,43.19,43.26,62400.0,43.21,43.28,43.19,43.26,62400.0
2011-05-12 15:30:00,43.26,43.32,43.23,43.32,269400.0,43.26,43.32,43.23,43.32,269400.0
2011-05-13 09:30:00,43.31,43.35,43.09,43.28,132000.0,43.31,43.35,43.09,43.28,132000.0
2011-05-13 10:00:00,43.27,43.29,43.04,43.07,155600.0,43.27,43.29,43.04,43.07,155600.0
2011-05-13 10:30:00,43.09,43.16,42.95,43.05,90600.0,43.09,43.16,42.95,43.05,90600.0
2011-05-13 11:00:00,43.05,43.06,42.92,42.97,75600.0,43.05,43.06,42.92,42.97,75600.0
2011-05-13 11:30:00,42.96,43.01,42.85,42.87,52200.0,42.96,43.01,42.85,42.87,52200.0
2011-05-13 12:00:00,42.86,42.89,42.66,42.77,58600.0,42.86,42.89,42.66,42.77,58600.0
2011-05-13 12:30:00,42.77,42.93,42.77,42.89,67000.0,42.77,42.93,42.77,42.89,67000.0
2011-05-13 13:00:00,42.89,42.92,42.85,42.87,27200.0,42.89,42.92,42.85,42.87,27200.0
2011-05-13 13:30:00,42.88,42.88,42.82,42.83,85000.0,42.88,42.88,42.82,42.83,85000.0
2011-05-13 14:00:00,42.83,42.83,42.79,42.8,110200.0,42.83,42.83,42.79,42.8,110200.0
2011-05-13 14:30:00,42.8,42.82,42.77,42.79,119200.0,42.8,42.82,42.77,42.79,119200.0
2011-05-13 15:00:00,42.78,42.84,42.74,42.78,118000.0,42.78,42.84,42.74,42.78,118000.0
2011-05-13 15:30:00,42.77,42.91,42.77,42.8,272600.0,42.77,42.91,42.77,42.8,272600.0
2011-05-16 09:30:00,42.69,42.78,42.31,42.77,41000.0,42.69,42.78,42.31,42.77,41000.0
2011-05-16 10:00:00,42.75,42.83,42.69,42.82,88400.0,42.75,42.83,42.69,42.82,88400.0
2011-05-16 10:30:00,42.82,42.99,42.77,42.99,38800.0,42.82,42.99,42.77,42.99,38800.0
2011-05-16 11:00:00,42.99,43.0,42.88,42.94,48600.0,42.99,43.0,42.88,42.94,48600.0
2011-05-16 11:30:00,42.97,43.02,42.9,42.92,57000.0,42.97,43.02,42.9,42.92,57000.0
2011-05-16 12:00:00,42.93,42.98,42.92,42.98,42800.0,42.93,42.98,42.92,42.98,42800.0
2011-05-16 12:30:00,42.97,42.99,42.88,42.88,37400.0,42.97,42.99,42.88,42.88,37400.0
2011-05-16 13:00:00,42.88,42.89,42.74,42.77,77600.0,42.88,42.89,42.74,42.77,77600.0
2011-05-16 13:30:00,42.78,42.9,42.77,42.88,54200.0,42.78,42.9,42.77,42.88,54200.0
2011-05-16 14:00:00,42.87,42.9,42.83,42.83,28800.0,42.87,42.9,42.83,42.83,28800.0
2011-05-16 14:30:00,42.85,42.85,42.63,42.72,135200.0,42.85,42.85,42.63,42.72,135200.0
2011-05-16 15:00:00,42.71,42.84,42.69,42.77,98400.0,42.71,42.84,42.69,42.77,98400.0
2011-05-16 15:30:00,42.77,42.81,42.67,42.72,145200.0,42.77,42.81,42.67,42.72,145200.0
2011-05-17 09:30:00,42.6,42.74,42.42,42.74,64400.0,42.6,42.74,42.42,42.74,64400.0
2011-05-17 10:00:00,42.74,42.74,42.57,42.74,55600.0,42.74,42.74,42.57,42.74,55600.0
2011-05-17 10:30:00,42.74,42.81,42.65,42.8,73800.0,42.74,42.81,42.65,42.8,73800.0
2011-05-17 11:00:00,42.8,42.81,42.68,42.71,72600.0,42.8,42.81,42.68,42.71,72600.0
2011-05-17 11:30:00,42.7,42.74,42.62,42.73,109400.0,42.7,42.74,42.62,42.73,109400.0
2011-05-17 12:00:00,42.74,42.87,42.73,42.86,91400.0,42.74,42.87,42.73,42.86,91400.0
2011-05-17 12:30:00,42.86,42.91,42.81,42.89,94600.0,42.86,42.91,42.81,42.89,94600.0
2011-05-17 13:00:00,42.88,43.03,42.88,43.02,92200.0,42.88,43.03,42.88,43.02,92200.0
2011-05-17 13:30:00,43.02,43.05,42.99,43.01,53600.0,43.02,43.05,42.99,43.01,53600.0
2011-05-17 14:00:00,43.0,43.07,42.99,43.02,82600.0,43.0,43.07,42.99,43.02,82600.0
2011-05-17 14:30:00,43.02,43.07,42.95,43.07,78600.0,43.02,43.07,42.95,43.07,78600.0
2011-05-17 15:00:00,43.07,43.08,42.9,42.91,189600.0,43.07,43.08,42.9,42.91,189600.0
2011-05-17 15:30:00,42.91,43.02,42.88,43.01,302600.0,42.91,43.02,42.88,43.01,302600.0
2011-05-18 09:30:00,43.02,43.48,43.0,43.42,154000.0,43.02,43.48,43.0,43.42,154000.0
2011-05-18 10:00:00,43.42,43.43,43.22,43.25,80000.0,43.42,43.43,43.22,43.25,80000.0
2011-05-18 10:30:00,43.26,43.3,43.24,43.27,38800.0,43.26,43.3,43.24,43.27,38800.0
2011-05-18 11:00:00,43.26,43.28,43.12,43.13,47000.0,43.26,43.28,43.12,43.13,47000.0
2011-05-18 11:30:00,43.12,43.2,43.11,43.19,23400.0,43.12,43.2,43.11,43.19,23400.0
2011-05-18 12:00:00,43.19,43.22,43.17,43.22,27600.0,43.19,43.22,43.17,43.22,27600.0
2011-05-18 12:30:00,43.22,43.25,43.21,43.24,27600.0,43.22,43.25,43.21,43.24,27600.0
2011-05-18 13:00:00,43.24,43.34,43.23,43.29,32400.0,43.24,43.34,43.23,43.29,32400.0
2011-05-18 13:30:00,43.29,43.35,43.27,43.35,43400.0,43.29,43.35,43.27,43.35,43400.0
2011-05-18 14:00:00,43.34,43.38,43.31,43.35,54800.0,43.34,43.38,43.31,43.35,54800.0
2011-05-18 14:30:00,43.35,43.4,43.35,43.38,44600.0,43.35,43.4,43.35,43.38,44600.0
2011-05-18 15:00:00,43.38,43.4,43.36,43.37,105600.0,43.38,43.4,43.36,43.37,105600.0
2011-05-18 15:30:00,43.37,43.37,43.31,43.32,348800.0,43.37,43.37,43.31,43.32,348800.0
2011-05-19 09:30:00,43.42,43.52,43.37,43.49,70400.0,43.42,43.52,43.37,43.49,70400.0
2011-05-19 10:00:00,43.47,43.55,43.33,43.48,97000.0,43.47,43.55,43.33,43.48,97000.0
2011-05-19 10:30:00,43.48,43.48,43.3,43.32,56400.0,43.48,43.48,43.3,43.32,56400.0
2011-05-19 11:00:00,43.31,43.31,43.15,43.18,66800.0,43.31,43.31,43.15,43.18,66800.0
2011-05-19 11:30:00,43.18,43.35,43.17,43.34,49200.0,43.18,43.35,43.17,43.34,49200.0
2011-05-19 12:00:00,43.35,43.49,43.33,43.43,48000.0,43.35,43.49,43.33,43.43,48000.0
2011-05-19 12:30:00,43.43,43.43,43.32,43.34,31600.0,43.43,43.43,43.32,43.34,31600.0
2011-05-19 13:00:00,43.34,43.41,43.34,43.34,36200.0,43.34,43.41,43.34,43.34,36200.0
2011-05-19 13:30:00,43.35,43.35,43.32,43.32,34000.0,43.35,43.35,43.32,43.32,34000.0
2011-05-19 14:00:00,43.33,43.34,43.24,43.27,35000.0,43.33,43.34,43.24,43.27,35000.0
2011-05-19 14:30:00,43.27,43.28,43.2,43.27,35200.0,43.27,43.28,43.2,43.27,35200.0
2011-05-19 15:00:00,43.27,43.35,43.26,43.27,43000.0,43.27,43.35,43.26,43.27,43000.0
2011-05-19 15:30:00,43.27,43.39,43.27,43.34,196200.0,43.27,43.39,43.27,43.34,196200.0
2011-05-20 09:30:00,43.44,43.44,43.01,43.06,159800.0,43.44,43.44,43.01,43.06,159800.0
2011-05-20 10:00:00,43.04,43.05,42.87,42.98,83600.0,43.04,43.05,42.87,42.98,83600.0
2011-05-20 10:30:00,43.0,43.01,42.77,42.78,36800.0,43.0,43.01,42.77,42.78,36800.0
2011-05-20 11:00:00,42.77,42.77,42.68,42.73,89400.0,42.77,42.77,42.68,42.73,89400.0
2011-05-20 11:30:00,42.73,42.74,42.69,42.7,83600.0,42.73,42.74,42.69,42.7,83600.0
2011-05-20 12:00:00,42.69,42.71,42.64,42.65,133000.0,42.69,42.71,42.64,42.65,133000.0
2011-05-20 12:30:00,42.66,42.85,42.65,42.82,52600.0,42.66,42.85,42.65,42.82,52600.0
2011-05-20 13:00:00,42.81,42.86,42.77,42.84,48800.0,42.81,42.86,42.77,42.84,48800.0
2011-05-20 13:30:00,42.83,42.91,42.82,42.87,35200.0,42.83,42.91,42.82,42.87,35200.0
2011-05-20 14:00:00,42.87,42.91,42.85,42.85,76000.0,42.87,42.91,42.85,42.85,76000.0
2011-05-20 14:30:00,42.85,42.92,42.84,42.86,54200.0,42.85,42.92,42.84,42.86,54200.0
2011-05-20 15:00:00,42.85,42.93,42.84,42.91,110600.0,42.85,42.93,42.84,42.91,110600.0
2011-05-20 15:30:00,42.91,42.97,42.77,42.81,328800.0,42.91,42.97,42.77,42.81,328800.0
2011-05-23 09:30:00,42.46,42.48,42.0,42.01,81400.0,42.46,42.48,42.0,42.01,81400.0
2011-05-23 10:00:00,42.01,42.18,41.99,42.03,120600.0,42.01,42.18,41.99,42.03,120600.0
2011-05-23 10:30:00,42.04,42.1,41.95,42.02,64800.0,42.04,42.1,41.95,42.02,64800.0
2011-05-23 11:00:00,42.02,42.02,41.85,41.85,73600.0,42.02,42.02,41.85,41.85,73600.0
2011-05-23 11:30:00,41.85,41.85,41.69,41.7,134800.0,41.85,41.85,41.69,41.7,134800.0
2011-05-23 12:00:00,41.71,41.76,41.69,41.74,53200.0,41.71,41.76,41.69,41.74,53200.0
2011-05-23 12:30:00,41.75,41.77,41.69,41.71,75600.0,41.75,41.77,41.69,41.71,75600.0
2011-05-23 13:00:00,41.72,41.74,41.7,41.73,65400.0,41.72,41.74,41.7,41.73,65400.0
2011-05-23 13:30:00,41.72,41.97,41.72,41.96,72200.0,41.72,41.97,41.72,41.96,72200.0
2011-05-23 14:00:00,41.96,42.03,41.89,42.01,52000.0,41.96,42.03,41.89,42.01,52000.0
2011-05-23 14:30:00,42.01,42.1,42.0,42.05,89000.0,42.01,42.1,42.0,42.05,89000.0
2011-05-23 15:00:00,42.06,42.26,42.06,42.25,167600.0,42.06,42.26,42.06,42.25,167600.0
2011-05-23 15:30:00,42.25,42.27,42.21,42.23,293400.0,42.25,42.27,42.21,42.23,293400.0
2011-05-24 09:30:00,42.33,42.33,41.86,42.0,98800.0,42.33,42.33,41.86,42.0,98800.0
2011-05-24 10:00:00,42.01,42.35,42.01,42.25,92200.0,42.01,42.35,42.01,42.25,92200.0
2011-05-24 10:30:00,42.24,42.25,42.13,42.13,48400.0,42.24,42.25,42.13,42.13,48400.0
2011-05-24 11:00:00,42.13,42.18,42.06,42.07,80200.0,42.13,42.18,42.06,42.07,80200.0
2011-05-24 11:30:00,42.08,42.08,41.97,41.99,38600.0,42.08,42.08,41.97,41.99,38600.0
2011-05-24 12:00:00,41.99,42.05,41.96,42.05,24000.0,41.99,42.05,41.96,42.05,24000.0
2011-05-24 12:30:00,42.05,42.06,41.95,42.01,44000.0,42.05,42.06,41.95,42.01,44000.0
2011-05-24 13:00:00,42.01,42.04,41.97,42.0,28400.0,42.01,42.04,41.97,42.0,28400.0
2011-05-24 13:30:00,42.0,42.05,41.94,42.0,82400.0,42.0,42.05,41.94,42.0,82400.0
2011-05-24 14:00:00,42.0,42.04,41.99,42.01,69200.0,42.0,42.04,41.99,42.01,69200.0
2011-05-24 14:30:00,42.02,42.04,42.01,42.02,39800.0,42.02,42.04,42.01,42.02,39800.0
2011-05-24 15:00:00,42.02,42.05,41.95,41.96,131400.0,42.02,42.05,41.95,41.96,131400.0
2011-05-24 15:30:00,41.94,41.95,41.83,41.83,197400.0,41.94,41.95,41.83,41.83,197400.0
2011-05-25 09:30:00,41.69,41.8,41.6,41.67,82200.0,41.69,41.8,41.6,41.67,82200.0
2011-05-25 10:00:00,41.68,41.85,41.67,41.82,180200.0,41.68,41.85,41.67,41.82,180200.0
2011-05-25 10:30:00,41.83,41.84,41.72,41.73,83000.0,41.83,41.84,41.72,41.73,83000.0
2011-05-25 11:00:00,41.73,41.77,41.72,41.74,86800.0,41.73,41.77,41.72,41.74,86800.0
2011-05-25 11:30:00,41.75,41.8,41.73,41.74,69600.0,41.75,41.8,41.73,41.74,69600.0
2011-05-25 12:00:00,41.74,41.77,41.74,41.75,41200.0,41.74,41.77,41.74,41.75,41200.0
2011-05-25 12:30:00,41.77,41.82,41.74,41.82,39600.0,41.77,41.82,41.74,41.82,39600.0
2011-05-25 13:00:00,41.82,41.85,41.77,41.78,56400.0,41.82,41.85,41.77,41.78,56400.0
2011-05-25 13:30:00,41.79,41.84,41.75,41.77,52000.0,41.79,41.84,41.75,41.77,52000.0
2011-05-25 14:00:00,41.77,41.77,41.74,41.76,89000.0,41.77,41.77,41.74,41.76,89000.0
2011-05-25 14:30:00,41.76,41.8,41.73,41.76,105200.0,41.76,41.8,41.73,41.76,105200.0
2011-05-25 15:00:00,41.76,41.95,41.75,41.92,230200.0,41.76,41.95,41.75,41.92,230200.0
2011-05-25 15:30:00,41.92,41.92,41.73,41.73,375400.0,41.92,41.92,41.73,41.73,375400.0
2011-05-26 09:30:00,41.61,41.62,41.47,41.52,70200.0,41.61,41.62,41.47,41.52,70200.0
2011-05-26 10:00:00,41.52,41.62,41.48,41.54,226800.0,41.52,41.62,41.48,41.54,226800.0
2011-05-26 10:30:00,41.54,41.58,41.44,41.49,58200.0,41.54,41.58,41.44,41.49,58200.0
2011-05-26 11:00:00,41.49,41.65,41.45,41.6,138400.0,41.49,41.65,41.45,41.6,138400.0
2011-05-26 11:30:00,41.61,41.88,41.6,41.87,102000.0,41.61,41.88,41.6,41.87,102000.0
2011-05-26 12:00:00,41.87,41.9,41.82,41.87,93200.0,41.87,41.9,41.82,41.87,93200.0
2011-05-26 12:30:00,41.87,41.98,41.87,41.9,58600.0,41.87,41.98,41.87,41.9,58600.0
2011-05-26 13:00:00,41.91,41.95,41.88,41.91,75000.0,41.91,41.95,41.88,41.91,75000.0
2011-05-26 13:30:00,41.9,41.92,41.85,41.92,49200.0,41.9,41.92,41.85,41.92,49200.0
2011-05-26 14:00:00,41.92,41.99,41.91,41.99,37000.0,41.92,41.99,41.91,41.99,37000.0
2011-05-26 14:30:00,41.99,42.09,41.99,42.07,60000.0,41.99,42.09,41.99,42.07,60000.0
2011-05-26 15:00:00,42.07,42.13,42.04,42.07,109200.0,42.07,42.13,42.04,42.07,109200.0
2011-05-26 15:30:00,42.08,42.09,41.95,41.98,244600.0,42.08,42.09,41.95,41.98,244600.0
2011-05-27 09:30:00,42.05,42.05,41.74,41.82,80200.0,42.05,42.05,41.74,41.82,80200.0
2011-05-27 10:00:00,41.81,41.84,41.67,41.81,85400.0,41.81,41.84,41.67,41.81,85400.0
2011-05-27 10:30:00,41.82,41.82,41.72,41.81,53800.0,41.82,41.82,41.72,41.81,53800.0
2011-05-27 11:00:00,41.81,41.82,41.77,41.81,78800.0,41.81,41.82,41.77,41.81,78800.0
2011-05-27 11:30:00,41.81,41.82,41.71,41.81,54800.0,41.81,41.82,41.71,41.81,54800.0
2011-05-27 12:00:00,41.81,41.82,41.77,41.82,59200.0,41.81,41.82,41.77,41.82,59200.0
2011-05-27 12:30:00,41.81,41.82,41.8,41.81,137800.0,41.81,41.82,41.8,41.81,137800.0
2011-05-27 13:00:00,41.81,41.82,41.8,41.8,68000.0,41.81,41.82,41.8,41.8,68000.0
2011-05-27 13:30:00,41.8,41.82,41.78,41.8,66000.0,41.8,41.82,41.78,41.8,66000.0
2011-05-27 14:00:00,41.8,41.81,41.77,41.8,44800.0,41.8,41.81,41.77,41.8,44800.0
2011-05-27 14:30:00,41.8,41.82,41.8,41.81,78600.0,41.8,41.82,41.8,41.81,78600.0
2011-05-27 15:00:00,41.81,41.82,41.8,41.81,108600.0,41.81,41.82,41.8,41.81,108600.0
2011-05-27 15:30:00,41.81,41.82,41.79,41.8,249400.0,41.81,41.82,41.79,41.8,249400.0
2011-05-31 09:30:00,42.14,42.14,41.96,41.97,177400.0,42.14,42.14,41.96,41.97,177400.0
2011-05-31 10:00:00,41.97,41.98,41.87,41.98,59800.0,41.97,41.98,41.87,41.98,59800.0
2011-05-31 10:30:00,41.98,42.01,41.96,41.98,59600.0,41.98,42.01,41.96,41.98,59600.0
2011-05-31 11:00:00,41.99,41.99,41.93,41.96,48000.0,41.99,41.99,41.93,41.96,48000.0
2011-05-31 11:30:00,41.97,41.99,41.91,41.97,55400.0,41.97,41.99,41.91,41.97,55400.0
2011-05-31 12:00:00,41.97,41.99,41.95,41.95,90400.0,41.97,41.99,41.95,41.95,90400.0
2011-05-31 12:30:00,41.95,41.98,41.93,41.98,55000.0,41.95,41.98,41.93,41.98,55000.0
2011-05-31 13:00:00,41.98,41.98,41.96,41.97,31000.0,41.98,41.98,41.96,41.97,31000.0
2011-05-31 13:30:00,41.96,42.0,41.96,42.0,99600.0,41.96,42.0,41.96,42.0,99600.0
2011-05-31 14:00:00,42.0,42.0,41.96,41.99,44400.0,42.0,42.0,41.96,41.99,44400.0
2011-05-31 14:30:00,41.99,42.01,41.96,41.99,124800.0,41.99,42.01,41.96,41.99,124800.0
2011-05-31 15:00:00,41.99,42.0,41.96,41.98,130200.0,41.99,42.0,41.96,41.98,130200.0
2011-05-31 15:30:00,41.98,42.04,41.96,42.02,426000.0,41.98,42.04,41.96,42.02,426000.0
2011-06-01 09:30:00,41.98,42.06,41.92,41.92,110000.0,41.98,42.06,41.92,41.92,110000.0
2011-06-01 10:00:00,41.92,41.99,41.87,41.97,128200.0,41.92,41.99,41.87,41.97,128200.0
2011-06-01 10:30:00,41.97,42.01,41.9,41.97,100800.0,41.97,42.01,41.9,41.97,100800.0
2011-06-01 11:00:00,41.97,42.02,41.94,42.0,180400.0,41.97,42.02,41.94,42.0,180400.0
2011-06-01 11:30:00,42.01,42.01,41.94,41.99,53000.0,42.01,42.01,41.94,41.99,53000.0
2011-06-01 12:00:00,41.99,42.01,41.85,41.87,120800.0,41.99,42.01,41.85,41.87,120800.0
2011-06-01 12:30:00,41.87,42.01,41.87,42.0,69000.0,41.87,42.01,41.87,42.0,69000.0
2011-06-01 13:00:00,41.99,42.01,41.88,41.91,62400.0,41.99,42.01,41.88,41.91,62400.0
2011-06-01 13:30:00,41.91,42.01,41.88,42.01,37000.0,41.91,42.01,41.88,42.01,37000.0
2011-06-01 14:00:00,42.0,42.1,41.98,42.07,77800.0,42.0,42.1,41.98,42.07,77800.0
2011-06-01 14:30:00,42.07,42.16,42.02,42.13,121400.0,42.07,42.16,42.02,42.13,121400.0
2011-06-01 15:00:00,42.13,42.14,42.01,42.05,105600.0,42.13,42.14,42.01,42.05,105600.0
2011-06-01 15:30:00,42.04,42.06,41.92,41.96,207200.0,42.04,42.06,41.92,41.96,207200.0
2011-06-02 09:30:00,41.94,42.13,41.74,42.12,83400.0,41.94,42.13,41.74,42.12,83400.0
2011-06-02 10:00:00,42.1,42.23,42.1,42.2,72000.0,42.1,42.23,42.1,42.2,72000.0
2011-06-02 10:30:00,42.22,42.27,42.19,42.23,57400.0,42.22,42.27,42.19,42.23,57400.0
2011-06-02 11:00:00,42.23,42.24,42.18,42.22,86200.0,42.23,42.24,42.18,42.22,86200.0
2011-06-02 11:30:00,42.21,42.22,42.07,42.09,111800.0,42.21,42.22,42.07,42.09,111800.0
2011-06-02 12:00:00,42.09,42.09,41.99,42.03,35600.0,42.09,42.09,41.99,42.03,35600.0
2011-06-02 12:30:00,42.02,42.1,41.95,42.09,56600.0,42.02,42.1,41.95,42.09,56600.0
2011-06-02 13:00:00,42.1,42.19,42.1,42.18,44200.0,42.1,42.19,42.1,42.18,44200.0
2011-06-02 13:30:00,42.17,42.19,42.1,42.18,60000.0,42.17,42.19,42.1,42.18,60000.0
2011-06-02 14:00:00,42.18,42.27,42.13,42.13,114200.0,42.18,42.27,42.13,42.13,114200.0
2011-06-02 14:30:00,42.13,42.22,42.13,42.21,92400.0,42.13,42.22,42.13,42.21,92400.0
2011-06-02 15:00:00,42.21,42.23,42.13,42.23,124600.0,42.21,42.23,42.13,42.23,124600.0
2011-06-02 15:30:00,42.23,42.27,42.2,42.23,288600.0,42.23,42.27,42.2,42.23,288600.0
2011-06-03 09:30:00,41.85,41.91,41.52,41.79,83000.0,41.85,41.91,41.52,41.79,83000.0
2011-06-03 10:00:00,41.8,41.88,41.8,41.85,164200.0,41.8,41.88,41.8,41.85,164200.0
2011-06-03 10:30:00,41.85,41.95,41.79,41.82,149600.0,41.85,41.95,41.79,41.82,149600.0
2011-06-03 11:00:00,41.83,41.9,41.77,41.86,150400.0,41.83,41.9,41.77,41.86,150400.0
2011-06-03 11:30:00,41.87,41.91,41.87,41.9,70400.0,41.87,41.91,41.87,41.9,70400.0
2011-06-03 12:00:00,41.9,41.99,41.88,41.98,59400.0,41.9,41.99,41.88,41.98,59400.0
2011-06-03 12:30:00,41.99,42.0,41.95,41.98,80600.0,41.99,42.0,41.95,41.98,80600.0
2011-06-03 13:00:00,41.98,42.06,41.97,42.0,89200.0,41.98,42.06,41.97,42.0,89200.0
2011-06-03 13:30:00,42.0,42.0,41.9,41.9,63200.0,42.0,42.0,41.9,41.9,63200.0
2011-06-03 14:00:00,41.91,42.01,41.89,42.0,98800.0,41.91,42.01,41.89,42.0,98800.0
2011-06-03 14:30:00,41.99,42.0,41.85,41.87,262600.0,41.99,42.0,41.85,41.87,262600.0
2011-06-03 15:00:00,41.88,41.9,41.82,41.89,158600.0,41.88,41.9,41.82,41.89,158600.0
2011-06-03 15:30:00,41.9,41.92,41.81,41.85,253400.0,41.9,41.92,41.81,41.85,253400.0
2011-06-06 09:30:00,41.71,41.72,41.52,41.62,143600.0,41.71,41.72,41.52,41.62,143600.0
2011-06-06 10:00:00,41.6,41.62,41.54,41.54,104600.0,41.6,41.62,41.54,41.54,104600.0
2011-06-06 10:30:00,41.54,41.58,41.44,41.47,63800.0,41.54,41.58,41.44,41.47,63800.0
2011-06-06 11:00:00,41.47,41.67,41.47,41.67,108400.0,41.47,41.67,41.47,41.67,108400.0
2011-06-06 11:30:00,41.66,41.67,41.6,41.65,84000.0,41.66,41.67,41.6,41.65,84000.0
2011-06-06 12:00:00,41.64,41.66,41.59,41.65,76000.0,41.64,41.66,41.59,41.65,76000.0
2011-06-06 12:30:00,41.64,41.67,41.6,41.62,76000.0,41.64,41.67,41.6,41.62,76000.0
2011-06-06 13:00:00,41.61,41.61,41.51,41.52,24200.0,41.61,41.61,41.51,41.52,24200.0
2011-06-06 13:30:00,41.53,41.54,41.49,41.52,45400.0,41.53,41.54,41.49,41.52,45400.0
2011-06-06 14:00:00,41.52,41.55,41.5,41.52,38400.0,41.52,41.55,41.5,41.52,38400.0
2011-06-06 14:30:00,41.52,41.55,41.49,41.51,58200.0,41.52,41.55,41.49,41.51,58200.0
2011-06-06 15:00:00,41.5,41.51,41.37,41.4,96200.0,41.5,41.51,41.37,41.4,96200.0
2011-06-06 15:30:00,41.4,41.53,41.39,41.45,198800.0,41.4,41.53,41.39,41.45,198800.0
2011-06-07 09:30:00,41.54,41.73,41.49,41.69,133400.0,41.54,41.73,41.49,41.69,133400.0
2011-06-07 10:00:00,41.67,41.67,41.58,41.62,100200.0,41.67,41.67,41.58,41.62,100200.0
2011-06-07 10:30:00,41.64,41.65,41.57,41.59,41800.0,41.64,41.65,41.57,41.59,41800.0
2011-06-07 11:00:00,41.59,41.63,41.57,41.59,84600.0,41.59,41.63,41.57,41.59,84600.0
2011-06-07 11:30:00,41.58,41.62,41.55,41.6,139400.0,41.58,41.62,41.55,41.6,139400.0
2011-06-07 12:00:00,41.62,41.65,41.62,41.64,26600.0,41.62,41.65,41.62,41.64,26600.0
2011-06-07 12:30:00,41.64,41.65,41.63,41.64,27600.0,41.64,41.65,41.63,41.64,27600.0
2011-06-07 13:00:00,41.63,41.65,41.62,41.62,42400.0,41.63,41.65,41.62,41.62,42400.0
2011-06-07 13:30:00,41.63,41.63,41.49,41.51,74600.0,41.63,41.63,41.49,41.51,74600.0
2011-06-07 14:00:00,41.5,41.53,41.49,41.51,47400.0,41.5,41.53,41.49,41.51,47400.0
2011-06-07 14:30:00,41.52,41.52,41.42,41.47,71800.0,41.52,41.52,41.42,41.47,71800.0
2011-06-07 15:00:00,41.46,41.56,41.46,41.55,107400.0,41.46,41.56,41.46,41.55,107400.0
2011-06-07 15:30:00,41.54,41.55,41.35,41.36,235000.0,41.54,41.55,41.35,41.36,235000.0
2011-06-08 09:30:00,41.4,41.54,41.26,41.41,108200.0,41.4,41.54,41.26,41.41,108200.0
2011-06-08 10:00:00,41.43,41.66,41.43,41.65,153200.0,41.43,41.66,41.43,41.65,153200.0
2011-06-08 10:30:00,41.66,41.66,41.52,41.55,98200.0,41.66,41.66,41.52,41.55,98200.0
2011-06-08 11:00:00,41.56,41.61,41.49,41.6,84200.0,41.56,41.61,41.49,41.6,84200.0
2011-06-08 11:30:00,41.6,41.63,41.52,41.63,71600.0,41.6,41.63,41.52,41.63,71600.0
2011-06-08 12:00:00,41.64,41.71,41.59,41.6,73200.0,41.64,41.71,41.59,41.6,73200.0
2011-06-08 12:30:00,41.61,41.68,41.61,41.68,111200.0,41.61,41.68,41.61,41.68,111200.0
2011-06-08 13:00:00,41.68,41.7,41.62,41.63,114200.0,41.68,41.7,41.62,41.63,114200.0
2011-06-08 13:30:00,41.63,41.65,41.5,41.52,76800.0,41.63,41.65,41.5,41.52,76800.0
2011-06-08 14:00:00,41.52,41.57,41.49,41.55,94000.0,41.52,41.57,41.49,41.55,94000.0
2011-06-08 14:30:00,41.55,41.75,41.55,41.7,125400.0,41.55,41.75,41.55,41.7,125400.0
2011-06-08 15:00:00,41.69,41.71,41.54,41.57,140000.0,41.69,41.71,41.54,41.57,140000.0
2011-06-08 15:30:00,41.57,41.69,41.55,41.65,244800.0,41.57,41.69,41.55,41.65,244800.0
2011-06-09 09:30:00,41.58,41.97,41.54,41.97,42000.0,41.58,41.97,41.54,41.97,42000.0
2011-06-09 10:00:00,41.97,42.02,41.91,41.91,74000.0,41.97,42.02,41.91,41.91,74000.0
2011-06-09 10:30:00,41.93,41.94,41.84,41.86,54000.0,41.93,41.94,41.84,41.86,54000.0
2011-06-09 11:00:00,41.87,41.87,41.76,41.84,67800.0,41.87,41.87,41.76,41.84,67800.0
2011-06-09 11:30:00,41.85,41.98,41.84,41.98,62000.0,41.85,41.98,41.84,41.98,62000.0
2011-06-09 12:00:00,41.98,42.1,41.97,42.1,84600.0,41.98,42.1,41.97,42.1,84600.0
2011-06-09 12:30:00,42.1,42.23,42.1,42.16,111200.0,42.1,42.23,42.1,42.16,111200.0
2011-06-09 13:00:00,42.15,42.19,42.13,42.19,58200.0,42.15,42.19,42.13,42.19,58200.0
2011-06-09 13:30:00,42.19,42.23,42.19,42.22,59200.0,42.19,42.23,42.19,42.22,59200.0
2011-06-09 14:00:00,42.22,42.22,42.2,42.21,59600.0,42.22,42.22,42.2,42.21,59600.0
2011-06-09 14:30:00,42.21,42.22,42.18,42.19,62600.0,42.21,42.22,42.18,42.19,62600.0
2011-06-09 15:00:00,42.19,42.2,42.13,42.13,90400.0,42.19,42.2,42.13,42.13,90400.0
2011-06-09 15:30:00,42.14,42.14,42.01,42.02,197000.0,42.14,42.14,42.01,42.02,197000.0
2011-06-10 09:30:00,41.86,41.94,41.77,41.84,86600.0,41.86,41.94,41.77,41.84,86600.0
2011-06-10 10:00:00,41.83,41.91,41.71,41.72,178600.0,41.83,41.91,41.71,41.72,178600.0
2011-06-10 10:30:00,41.72,41.77,41.65,41.72,94200.0,41.72,41.77,41.65,41.72,94200.0
2011-06-10 11:00:00,41.72,41.74,41.6,41.62,45400.0,41.72,41.74,41.6,41.62,45400.0
2011-06-10 11:30:00,41.62,41.62,41.49,41.54,87400.0,41.62,41.62,41.49,41.54,87400.0
2011-06-10 12:00:00,41.54,41.56,41.42,41.48,42000.0,41.54,41.56,41.42,41.48,42000.0
2011-06-10 12:30:00,41.49,41.52,41.49,41.52,28800.0,41.49,41.52,41.49,41.52,28800.0
2011-06-10 13:00:00,41.52,41.52,41.48,41.51,38800.0,41.52,41.52,41.48,41.51,38800.0
2011-06-10 13:30:00,41.51,41.51,41.41,41.5,62200.0,41.51,41.51,41.41,41.5,62200.0
2011-06-10 14:00:00,41.5,41.74,41.5,41.67,59200.0,41.5,41.74,41.5,41.67,59200.0
2011-06-10 14:30:00,41.65,41.7,41.58,41.7,44000.0,41.65,41.7,41.58,41.7,44000.0
2011-06-10 15:00:00,41.72,41.76,41.66,41.67,61600.0,41.72,41.76,41.66,41.67,61600.0
2011-06-10 15:30:00,41.66,41.68,41.49,41.52,156800.0,41.66,41.68,41.49,41.52,156800.0
2011-06-13 09:30:00,41.63,41.79,41.6,41.77,56600.0,41.63,41.79,41.6,41.77,56600.0
2011-06-13 10:00:00,41.77,41.88,41.72,41.87,68000.0,41.77,41.88,41.72,41.87,68000.0
2011-06-13 10:30:00,41.88,41.9,41.81,41.83,48600.0,41.88,41.9,41.81,41.83,48600.0
2011-06-13 11:00:00,41.82,41.83,41.74,41.82,43600.0,41.82,41.83,41.74,41.82,43600.0
2011-06-13 11:30:00,41.81,41.84,41.75,41.76,39400.0,41.81,41.84,41.75,41.76,39400.0
2011-06-13 12:00:00,41.76,41.79,41.7,41.72,49600.0,41.76,41.79,41.7,41.72,49600.0
2011-06-13 12:30:00,41.73,41.81,41.73,41.77,37400.0,41.73,41.81,41.73,41.77,37400.0
2011-06-13 13:00:00,41.79,41.79,41.68,41.79,45000.0,41.79,41.79,41.68,41.79,45000.0
2011-06-13 13:30:00,41.8,41.84,41.77,41.79,60600.0,41.8,41.84,41.77,41.79,60600.0
2011-06-13 14:00:00,41.8,41.82,41.72,41.72,55200.0,41.8,41.82,41.72,41.72,55200.0
2011-06-13 14:30:00,41.72,41.76,41.66,41.66,50200.0,41.72,41.76,41.66,41.66,50200.0
2011-06-13 15:00:00,41.66,41.7,41.62,41.67,69400.0,41.66,41.7,41.62,41.67,69400.0
2011-06-13 15:30:00,41.67,41.68,41.57,41.6,188800.0,41.67,41.68,41.57,41.6,188800.0
2011-06-14 09:30:00,41.85,41.88,41.52,41.52,104200.0,41.85,41.88,41.52,41.52,104200.0
2011-06-14 10:00:00,41.53,41.71,41.53,41.63,127000.0,41.53,41.71,41.53,41.63,127000.0
2011-06-14 10:30:00,41.63,41.87,41.63,41.85,46600.0,41.63,41.87,41.63,41.85,46600.0
2011-06-14 11:00:00,41.85,41.85,41.74,41.76,36200.0,41.85,41.85,41.74,41.76,36200.0
2011-06-14 11:30:00,41.76,41.77,41.65,41.7,46400.0,41.76,41.77,41.65,41.7,46400.0
2011-06-14 12:00:00,41.7,41.84,41.7,41.84,55200.0,41.7,41.84,41.7,41.84,55200.0
2011-06-14 12:30:00,41.84,41.85,41.79,41.83,42400.0,41.84,41.85,41.79,41.83,42400.0
2011-06-14 13:00:00,41.83,41.88,41.8,41.87,60600.0,41.83,41.88,41.8,41.87,60600.0
2011-06-14 13:30:00,41.88,41.95,41.88,41.9,59000.0,41.88,41.95,41.88,41.9,59000.0
2011-06-14 14:00:00,41.9,41.93,41.83,41.88,69400.0,41.9,41.93,41.83,41.88,69400.0
2011-06-14 14:30:00,41.87,41.9,41.83,41.89,67800.0,41.87,41.9,41.83,41.89,67800.0
2011-06-14 15:00:00,41.89,41.95,41.89,41.93,93200.0,41.89,41.95,41.89,41.93,93200.0
2011-06-14 15:30:00,41.93,41.96,41.9,41.91,201200.0,41.93,41.96,41.9,41.91,201200.0
2011-06-15 09:30:00,41.69,41.94,41.62,41.91,38600.0,41.69,41.94,41.62,41.91,38600.0
2011-06-15 10:00:00,41.9,41.96,41.88,41.95,66000.0,41.9,41.96,41.88,41.95,66000.0
2011-06-15 10:30:00,41.94,42.01,41.93,42.01,28400.0,41.94,42.01,41.93,42.01,28400.0
2011-06-15 11:00:00,42.02,42.03,41.99,42.0,30400.0,42.02,42.03,41.99,42.0,30400.0
2011-06-15 11:30:00,41.99,42.02,41.79,41.91,114200.0,41.99,42.02,41.79,41.91,114200.0
2011-06-15 12:00:00,41.92,41.95,41.77,41.85,123200.0,41.92,41.95,41.77,41.85,123200.0
2011-06-15 12:30:00,41.84,41.94,41.77,41.79,34600.0,41.84,41.94,41.77,41.79,34600.0
2011-06-15 13:00:00,41.79,41.8,41.67,41.7,29800.0,41.79,41.8,41.67,41.7,29800.0
2011-06-15 13:30:00,41.69,41.7,41.61,41.64,40400.0,41.69,41.7,41.61,41.64,40400.0
2011-06-15 14:00:00,41.64,41.72,41.63,41.65,58800.0,41.64,41.72,41.63,41.65,58800.0
2011-06-15 14:30:00,41.65,41.79,41.63,41.63,91600.0,41.65,41.79,41.63,41.63,91600.0
2011-06-15 15:00:00,41.63,41.66,41.48,41.55,172200.0,41.63,41.66,41.48,41.55,172200.0
2011-06-15 15:30:00,41.56,41.72,41.54,41.62,147400.0,41.56,41.72,41.54,41.62,147400.0
2011-06-16 09:30:00,41.77,41.98,41.68,41.97,202600.0,41.77,41.98,41.68,41.97,202600.0
2011-06-16 10:00:00,41.96,42.06,41.73,41.93,156200.0,41.96,42.06,41.73,41.93,156200.0
2011-06-16 10:30:00,41.94,41.99,41.9,41.99,193800.0,41.94,41.99,41.9,41.99,193800.0
2011-06-16 11:00:00,41.99,42.26,41.88,42.24,95400.0,41.99,42.26,41.88,42.24,95400.0
2011-06-16 11:30:00,42.24,42.34,42.22,42.3,108000.0,42.24,42.34,42.22,42.3,108000.0
2011-06-16 12:00:00,42.3,42.35,42.21,42.25,43800.0,42.3,42.35,42.21,42.25,43800.0
2011-06-16 12:30:00,42.25,42.27,42.08,42.08,49200.0,42.25,42.27,42.08,42.08,49200.0
2011-06-16 13:00:00,42.09,42.11,42.02,42.07,52000.0,42.09,42.11,42.02,42.07,52000.0
2011-06-16 13:30:00,42.07,42.07,41.92,41.93,85400.0,42.07,42.07,41.92,41.93,85400.0
2011-06-16 14:00:00,41.92,42.02,41.92,41.96,227000.0,41.92,42.02,41.92,41.96,227000.0
2011-06-16 14:30:00,41.96,42.01,41.84,41.93,137800.0,41.96,42.01,41.84,41.93,137800.0
2011-06-16 15:00:00,41.93,42.04,41.93,42.01,110800.0,41.93,42.04,41.93,42.01,110800.0
2011-06-16 15:30:00,42.0,42.17,42.0,42.11,278000.0,42.0,42.17,42.0,42.11,278000.0
2011-06-17 09:30:00,42.35,42.55,42.14,42.17,302800.0,42.35,42.55,42.14,42.17,302800.0
2011-06-17 10:00:00,42.18,42.21,42.05,42.08,119800.0,42.18,42.21,42.05,42.08,119800.0
2011-06-17 10:30:00,42.08,42.1,41.99,42.0,137000.0,42.08,42.1,41.99,42.0,137000.0
2011-06-17 11:00:00,41.99,42.02,41.97,42.0,98400.0,41.99,42.02,41.97,42.0,98400.0
2011-06-17 11:30:00,42.01,42.13,41.98,42.12,66800.0,42.01,42.13,41.98,42.12,66800.0
2011-06-17 12:00:00,42.12,42.12,42.07,42.09,46200.0,42.12,42.12,42.07,42.09,46200.0
2011-06-17 12:30:00,42.09,42.13,42.06,42.08,54200.0,42.09,42.13,42.06,42.08,54200.0
2011-06-17 13:00:00,42.08,42.08,42.04,42.06,48000.0,42.08,42.08,42.04,42.06,48000.0
2011-06-17 13:30:00,42.06,42.15,42.05,42.06,111400.0,42.06,42.15,42.05,42.06,111400.0
2011-06-17 14:00:00,42.06,42.13,42.03,42.13,99000.0,42.06,42.13,42.03,42.13,99000.0
2011-06-17 14:30:00,42.13,42.22,42.13,42.19,117000.0,42.13,42.22,42.13,42.19,117000.0
2011-06-17 15:00:00,42.18,42.19,42.02,42.03,119200.0,42.18,42.19,42.02,42.03,119200.0
2011-06-17 15:30:00,42.03,42.13,42.03,42.04,271200.0,42.03,42.13,42.03,42.04,271200.0
2011-06-20 09:30:00,42.02,42.2,42.02,42.1,100000.0,42.02,42.2,42.02,42.1,100000.0
2011-06-20 10:00:00,42.11,42.27,42.1,42.27,90400.0,42.11,42.27,42.1,42.27,90400.0
2011-06-20 10:30:00,42.27,42.55,42.27,42.49,122800.0,42.27,42.55,42.27,42.49,122800.0
2011-06-20 11:00:00,42.49,42.51,42.42,42.44,121600.0,42.49,42.51,42.42,42.44,121600.0
2011-06-20 11:30:00,42.44,42.51,42.35,42.43,142800.0,42.44,42.51,42.35,42.43,142800.0
2011-06-20 12:00:00,42.43,42.45,42.39,42.4,85400.0,42.43,42.45,42.39,42.4,85400.0
2011-06-20 12:30:00,42.4,42.45,42.4,42.44,100200.0,42.4,42.45,42.4,42.44,100200.0
2011-06-20 13:00:00,42.44,42.51,42.43,42.5,111000.0,42.44,42.51,42.43,42.5,111000.0
2011-06-20 13:30:00,42.51,42.52,42.49,42.5,106800.0,42.51,42.52,42.49,42.5,106800.0
2011-06-20 14:00:00,42.5,42.52,42.49,42.51,154600.0,42.5,42.52,42.49,42.51,154600.0
2011-06-20 14:30:00,42.51,42.51,42.5,42.51,106600.0,42.51,42.51,42.5,42.51,106600.0
2011-06-20 15:00:00,42.5,42.52,42.41,42.42,304400.0,42.5,42.52,42.41,42.42,304400.0
2011-06-20 15:30:00,42.41,42.51,42.38,42.48,212800.0,42.41,42.51,42.38,42.48,212800.0
2011-06-21 09:30:00,42.67,42.75,42.41,42.52,249200.0,42.67,42.75,42.41,42.52,249200.0
2011-06-21 10:00:00,42.52,42.53,42.44,42.48,221800.0,42.52,42.53,42.44,42.48,221800.0
2011-06-21 10:30:00,42.5,42.5,42.4,42.41,40800.0,42.5,42.5,42.4,42.41,40800.0
2011-06-21 11:00:00,42.41,42.41,42.28,42.4,55000.0,42.41,42.41,42.28,42.4,55000.0
2011-06-21 11:30:00,42.39,42.4,42.33,42.33,29800.0,42.39,42.4,42.33,42.33,29800.0
2011-06-21 12:00:00,42.34,42.35,42.3,42.32,53600.0,42.34,42.35,42.3,42.32,53600.0
2011-06-21 12:30:00,42.32,42.33,42.27,42.33,40400.0,42.32,42.33,42.27,42.33,40400.0
2011-06-21 13:00:00,42.33,42.41,42.31,42.4,153600.0,42.33,42.41,42.31,42.4,153600.0
2011-06-21 13:30:00,42.4,42.47,42.35,42.36,69800.0,42.4,42.47,42.35,42.36,69800.0
2011-06-21 14:00:00,42.37,42.38,42.32,42.35,83000.0,42.37,42.38,42.32,42.35,83000.0
2011-06-21 14:30:00,42.35,42.44,42.33,42.43,93600.0,42.35,42.44,42.33,42.43,93600.0
2011-06-21 15:00:00,42.44,42.44,42.29,42.3,169000.0,42.44,42.44,42.29,42.3,169000.0
2011-06-21 15:30:00,42.3,42.41,42.27,42.37,182400.0,42.3,42.41,42.27,42.37,182400.0
2011-06-22 09:30:00,42.19,42.53,42.16,42.45,74600.0,42.19,42.53,42.16,42.45,74600.0
2011-06-22 10:00:00,42.45,42.47,42.29,42.45,111400.0,42.45,42.47,42.29,42.45,111400.0
2011-06-22 10:30:00,42.45,42.52,42.41,42.51,64800.0,42.45,42.52,42.41,42.51,64800.0
2011-06-22 11:00:00,42.51,42.6,42.49,42.59,116800.0,42.51,42.6,42.49,42.59,116800.0
2011-06-22 11:30:00,42.59,42.62,42.49,42.56,36200.0,42.59,42.62,42.49,42.56,36200.0
2011-06-22 12:00:00,42.56,42.6,42.49,42.54,42800.0,42.56,42.6,42.49,42.54,42800.0
2011-06-22 12:30:00,42.52,42.52,42.44,42.5,28800.0,42.52,42.52,42.44,42.5,28800.0
2011-06-22 13:00:00,42.5,42.51,42.46,42.48,81400.0,42.5,42.51,42.46,42.48,81400.0
2011-06-22 13:30:00,42.48,42.57,42.47,42.55,54400.0,42.48,42.57,42.47,42.55,54400.0
2011-06-22 14:00:00,42.55,42.71,42.49,42.62,231800.0,42.55,42.71,42.49,42.62,231800.0
2011-06-22 14:30:00,42.62,42.71,42.61,42.69,140200.0,42.62,42.71,42.61,42.69,140200.0
2011-06-22 15:00:00,42.69,42.71,42.59,42.61,292200.0,42.69,42.71,42.59,42.61,292200.0
2011-06-22 15:30:00,42.61,42.65,42.49,42.52,469200.0,42.61,42.65,42.49,42.52,469200.0
2011-06-23 09:30:00,42.12,42.17,41.5,41.62,91600.0,42.12,42.17,41.5,41.62,91600.0
2011-06-23 10:00:00,41.65,41.85,41.65,41.8,107800.0,41.65,41.85,41.65,41.8,107800.0
2011-06-23 10:30:00,41.79,41.98,41.79,41.91,154400.0,41.79,41.98,41.79,41.91,154400.0
2011-06-23 11:00:00,41.91,41.95,41.84,41.85,79600.0,41.91,41.95,41.84,41.85,79600.0
2011-06-23 11:30:00,41.84,41.84,41.77,41.8,95400.0,41.84,41.84,41.77,41.8,95400.0
2011-06-23 12:00:00,41.8,41.83,41.76,41.77,55200.0,41.8,41.83,41.76,41.77,55200.0
2011-06-23 12:30:00,41.77,42.01,41.77,42.01,32400.0,41.77,42.01,41.77,42.01,32400.0
2011-06-23 13:00:00,42.02,42.1,42.01,42.07,51000.0,42.02,42.1,42.01,42.07,51000.0
2011-06-23 13:30:00,42.09,42.14,42.03,42.06,48200.0,42.09,42.14,42.03,42.06,48200.0
2011-06-23 14:00:00,42.05,42.06,41.99,42.04,62000.0,42.05,42.06,41.99,42.04,62000.0
2011-06-23 14:30:00,42.05,42.24,41.85,42.24,104400.0,42.05,42.24,41.85,42.24,104400.0
2011-06-23 15:00:00,42.24,42.35,42.12,42.19,146800.0,42.24,42.35,42.12,42.19,146800.0
2011-06-23 15:30:00,42.19,42.25,42.09,42.2,407800.0,42.19,42.25,42.09,42.2,407800.0
2011-06-24 09:30:00,42.17,42.17,41.83,41.85,76600.0,42.17,42.17,41.83,41.85,76600.0
2011-06-24 10:00:00,41.84,41.91,41.73,41.73,152400.0,41.84,41.91,41.73,41.73,152400.0
2011-06-24 10:30:00,41.72,41.74,41.45,41.6,222200.0,41.72,41.74,41.45,41.6,222200.0
2011-06-24 11:00:00,41.6,43.09,41.6,42.7,1024400.0,41.6,43.09,41.6,42.7,1024400.0
2011-06-24 11:30:00,42.69,42.7,42.4,42.52,414000.0,42.69,42.7,42.4,42.52,414000.0
2011-06-24 12:00:00,42.52,42.72,42.42,42.48,266000.0,42.52,42.72,42.42,42.48,266000.0
2011-06-24 12:30:00,42.48,42.6,42.22,42.23,166400.0,42.48,42.6,42.22,42.23,166400.0
2011-06-24 13:00:00,42.23,42.37,42.19,42.37,120200.0,42.23,42.37,42.19,42.37,120200.0
2011-06-24 13:30:00,42.38,42.39,42.29,42.31,72000.0,42.38,42.39,42.29,42.31,72000.0
2011-06-24 14:00:00,42.3,42.32,42.24,42.31,75600.0,42.3,42.32,42.24,42.31,75600.0
2011-06-24 14:30:00,42.3,42.3,42.13,42.13,171000.0,42.3,42.3,42.13,42.13,171000.0
2011-06-24 15:00:00,42.13,42.18,42.1,42.13,213000.0,42.13,42.18,42.1,42.13,213000.0
2011-06-24 15:30:00,42.13,42.2,41.88,41.99,429200.0,42.13,42.2,41.88,41.99,429200.0
2011-06-27 09:30:00,41.89,41.99,41.69,41.91,98200.0,41.89,41.99,41.69,41.91,98200.0
2011-06-27 10:00:00,41.9,42.28,41.88,42.24,95600.0,41.9,42.28,41.88,42.24,95600.0
2011-06-27 10:30:00,42.24,42.27,42.16,42.19,134400.0,42.24,42.27,42.16,42.19,134400.0
2011-06-27 11:00:00,42.19,42.31,42.12,42.21,122600.0,42.19,42.31,42.12,42.21,122600.0
2011-06-27 11:30:00,42.2,42.23,42.18,42.2,87600.0,42.2,42.23,42.18,42.2,87600.0
2011-06-27 12:00:00,42.21,42.23,42.18,42.22,68600.0,42.21,42.23,42.18,42.22,68600.0
2011-06-27 12:30:00,42.22,42.4,42.21,42.34,97400.0,42.22,42.4,42.21,42.34,97400.0
2011-06-27 13:00:00,42.35,42.38,42.33,42.37,96800.0,42.35,42.38,42.33,42.37,96800.0
2011-06-27 13:30:00,42.37,42.43,42.35,42.37,91600.0,42.37,42.43,42.35,42.37,91600.0
2011-06-27 14:00:00,42.38,42.5,42.38,42.49,126200.0,42.38,42.5,42.38,42.49,126200.0
2011-06-27 14:30:00,42.49,42.5,42.42,42.42,191800.0,42.49,42.5,42.42,42.42,191800.0
2011-06-27 15:00:00,42.43,42.51,42.4,42.46,221400.0,42.43,42.51,42.4,42.46,221400.0
2011-06-27 15:30:00,42.46,42.5,42.42,42.44,275600.0,42.46,42.5,42.42,42.44,275600.0
2011-06-28 09:30:00,42.45,43.05,42.44,42.93,186200.0,42.45,43.05,42.44,42.93,186200.0
2011-06-28 10:00:00,42.9,42.95,42.8,42.84,74600.0,42.9,42.95,42.8,42.84,74600.0
2011-06-28 10:30:00,42.85,42.86,42.74,42.75,80400.0,42.85,42.86,42.74,42.75,80400.0
2011-06-28 11:00:00,42.76,42.77,42.72,42.73,195600.0,42.76,42.77,42.72,42.73,195600.0
2011-06-28 11:30:00,42.73,42.77,42.73,42.76,64600.0,42.73,42.77,42.73,42.76,64600.0
2011-06-28 12:00:00,42.75,42.77,42.73,42.75,108600.0,42.75,42.77,42.73,42.75,108600.0
2011-06-28 12:30:00,42.75,42.77,42.74,42.76,58000.0,42.75,42.77,42.74,42.76,58000.0
2011-06-28 13:00:00,42.75,42.77,42.72,42.74,99200.0,42.75,42.77,42.72,42.74,99200.0
2011-06-28 13:30:00,42.75,42.85,42.74,42.84,105800.0,42.75,42.85,42.74,42.84,105800.0
2011-06-28 14:00:00,42.84,42.85,42.75,42.83,32400.0,42.84,42.85,42.75,42.83,32400.0
2011-06-28 14:30:00,42.82,42.9,42.76,42.83,135000.0,42.82,42.9,42.76,42.83,135000.0
2011-06-28 15:00:00,42.83,42.87,42.79,42.84,40600.0,42.83,42.87,42.79,42.84,40600.0
2011-06-28 15:30:00,42.84,42.84,42.73,42.76,276400.0,42.84,42.84,42.73,42.76,276400.0
2011-06-29 09:30:00,42.9,42.9,42.65,42.7,51400.0,42.9,42.9,42.65,42.7,51400.0
2011-06-29 10:00:00,42.73,42.76,42.63,42.69,121200.0,42.73,42.76,42.63,42.69,121200.0
2011-06-29 10:30:00,42.7,42.73,42.64,42.71,62600.0,42.7,42.73,42.64,42.71,62600.0
2011-06-29 11:00:00,42.72,42.75,42.65,42.67,47200.0,42.72,42.75,42.65,42.67,47200.0
2011-06-29 11:30:00,42.67,42.79,42.67,42.77,79600.0,42.67,42.79,42.67,42.77,79600.0
2011-06-29 12:00:00,42.77,42.83,42.75,42.75,26400.0,42.77,42.83,42.75,42.75,26400.0
2011-06-29 12:30:00,42.76,42.79,42.74,42.75,24200.0,42.76,42.79,42.74,42.75,24200.0
2011-06-29 13:00:00,42.74,42.8,42.74,42.77,59600.0,42.74,42.8,42.74,42.77,59600.0
2011-06-29 13:30:00,42.77,42.8,42.67,42.67,37200.0,42.77,42.8,42.67,42.67,37200.0
2011-06-29 14:00:00,42.67,42.68,42.51,42.59,107600.0,42.67,42.68,42.51,42.59,107600.0
2011-06-29 14:30:00,42.6,42.67,42.53,42.67,146400.0,42.6,42.67,42.53,42.67,146400.0
2011-06-29 15:00:00,42.67,42.85,42.67,42.81,129800.0,42.67,42.85,42.67,42.81,129800.0
2011-06-29 15:30:00,42.81,42.81,42.71,42.77,201600.0,42.81,42.81,42.71,42.77,201600.0
2011-06-30 09:30:00,42.86,43.35,42.86,43.33,84000.0,42.86,43.35,42.86,43.33,84000.0
2011-06-30 10:00:00,43.34,43.35,43.23,43.27,95800.0,43.34,43.35,43.23,43.27,95800.0
2011-06-30 10:30:00,43.27,43.32,43.21,43.21,36000.0,43.27,43.32,43.21,43.21,36000.0
2011-06-30 11:00:00,43.21,43.26,43.1,43.1,21400.0,43.21,43.26,43.1,43.1,21400.0
2011-06-30 11:30:00,43.1,43.18,43.1,43.17,23000.0,43.1,43.18,43.1,43.17,23000.0
2011-06-30 12:00:00,43.17,43.35,43.17,43.34,93600.0,43.17,43.35,43.17,43.34,93600.0
2011-06-30 12:30:00,43.34,43.35,43.29,43.3,57400.0,43.34,43.35,43.29,43.3,57400.0
2011-06-30 13:00:00,43.31,43.32,43.24,43.24,43400.0,43.31,43.32,43.24,43.24,43400.0
2011-06-30 13:30:00,43.25,43.32,43.25,43.32,28200.0,43.25,43.32,43.25,43.32,28200.0
2011-06-30 14:00:00,43.32,43.35,43.3,43.31,50600.0,43.32,43.35,43.3,43.31,50600.0
2011-06-30 14:30:00,43.31,43.37,43.29,43.3,69600.0,43.31,43.37,43.29,43.3,69600.0
2011-06-30 15:00:00,43.29,43.32,43.23,43.26,80600.0,43.29,43.32,43.23,43.26,80600.0
2011-06-30 15:30:00,43.24,43.31,43.23,43.3,224600.0,43.24,43.31,43.23,43.3,224600.0
2011-07-01 09:30:00,43.34,43.47,43.1,43.3,89000.0,43.34,43.47,43.1,43.3,89000.0
2011-07-01 10:00:00,43.3,43.49,43.23,43.29,113400.0,43.3,43.49,43.23,43.29,113400.0
2011-07-01 10:30:00,43.32,43.38,43.26,43.3,47400.0,43.32,43.38,43.26,43.3,47400.0
2011-07-01 11:00:00,43.31,43.4,43.27,43.4,54000.0,43.31,43.4,43.27,43.4,54000.0
2011-07-01 11:30:00,43.41,43.43,43.35,43.4,136400.0,43.41,43.43,43.35,43.4,136400.0
2011-07-01 12:00:00,43.42,43.63,43.4,43.62,59200.0,43.42,43.63,43.4,43.62,59200.0
2011-07-01 12:30:00,43.62,43.67,43.61,43.65,74400.0,43.62,43.67,43.61,43.65,74400.0
2011-07-01 13:00:00,43.64,43.66,43.59,43.66,161600.0,43.64,43.66,43.59,43.66,161600.0
2011-07-01 13:30:00,43.66,43.67,43.63,43.67,63600.0,43.66,43.67,43.63,43.67,63600.0
2011-07-01 14:00:00,43.67,43.7,43.63,43.66,106600.0,43.67,43.7,43.63,43.66,106600.0
2011-07-01 14:30:00,43.67,43.74,43.63,43.69,110000.0,43.67,43.74,43.63,43.69,110000.0
2011-07-01 15:00:00,43.7,43.7,43.59,43.63,120400.0,43.7,43.7,43.59,43.63,120400.0
2011-07-01 15:30:00,43.63,43.65,43.57,43.62,380600.0,43.63,43.65,43.57,43.62,380600.0
2011-07-05 09:30:00,43.76,44.51,43.76,44.18,411000.0,43.76,44.51,43.76,44.18,411000.0
2011-07-05 10:00:00,44.19,44.29,43.99,44.1,158000.0,44.19,44.29,43.99,44.1,158000.0
2011-07-05 10:30:00,44.1,44.18,43.99,44.01,110400.0,44.1,44.18,43.99,44.01,110400.0
2011-07-05 11:00:00,44.02,44.07,43.91,43.99,132400.0,44.02,44.07,43.91,43.99,132400.0
2011-07-05 11:30:00,43.99,44.14,43.97,44.13,144000.0,43.99,44.14,43.97,44.13,144000.0
2011-07-05 12:00:00,44.14,44.23,44.06,44.12,130600.0,44.14,44.23,44.06,44.12,130600.0
2011-07-05 12:30:00,44.13,44.15,44.06,44.06,77200.0,44.13,44.15,44.06,44.06,77200.0
2011-07-05 13:00:00,44.08,44.12,44.06,44.08,103600.0,44.08,44.12,44.06,44.08,103600.0
2011-07-05 13:30:00,44.08,44.27,44.03,44.27,75000.0,44.08,44.27,44.03,44.27,75000.0
2011-07-05 14:00:00,44.27,44.3,44.04,44.05,108000.0,44.27,44.3,44.04,44.05,108000.0
2011-07-05 14:30:00,44.05,44.08,44.01,44.08,58800.0,44.05,44.08,44.01,44.08,58800.0
2011-07-05 15:00:00,44.08,44.11,44.02,44.06,104600.0,44.08,44.11,44.02,44.06,104600.0
2011-07-05 15:30:00,44.06,44.1,43.99,44.05,242400.0,44.06,44.1,43.99,44.05,242400.0
2011-07-06 09:30:00,44.04,44.04,43.81,43.99,51600.0,44.04,44.04,43.81,43.99,51600.0
2011-07-06 10:00:00,43.99,44.25,43.97,44.17,64800.0,43.99,44.25,43.97,44.17,64800.0
2011-07-06 10:30:00,44.18,44.19,44.02,44.13,44600.0,44.18,44.19,44.02,44.13,44600.0
2011-07-06 11:00:00,44.15,44.2,44.1,44.19,43600.0,44.15,44.2,44.1,44.19,43600.0
2011-07-06 11:30:00,44.2,44.32,44.18,44.32,71000.0,44.2,44.32,44.18,44.32,71000.0
2011-07-06 12:00:00,44.32,44.34,44.22,44.24,44000.0,44.32,44.34,44.22,44.24,44000.0
2011-07-06 12:30:00,44.24,44.25,44.16,44.23,93800.0,44.24,44.25,44.16,44.23,93800.0
2011-07-06 13:00:00,44.23,44.24,44.15,44.16,48000.0,44.23,44.24,44.15,44.16,48000.0
2011-07-06 13:30:00,44.16,44.22,44.13,44.19,47000.0,44.16,44.22,44.13,44.19,47000.0
2011-07-06 14:00:00,44.2,44.27,44.18,44.27,65200.0,44.2,44.27,44.18,44.27,65200.0
2011-07-06 14:30:00,44.27,44.35,44.26,44.27,55800.0,44.27,44.35,44.26,44.27,55800.0
2011-07-06 15:00:00,44.28,44.35,44.23,44.26,69000.0,44.28,44.35,44.23,44.26,69000.0
2011-07-06 15:30:00,44.25,44.27,44.2,44.27,138800.0,44.25,44.27,44.2,44.27,138800.0
2011-07-07 09:30:00,44.47,44.63,44.29,44.44,114000.0,44.47,44.63,44.29,44.44,114000.0
2011-07-07 10:00:00,44.43,44.49,44.36,44.41,72400.0,44.43,44.49,44.36,44.41,72400.0
2011-07-07 10:30:00,44.43,44.67,44.43,44.66,63400.0,44.43,44.67,44.43,44.66,63400.0
2011-07-07 11:00:00,44.65,44.75,44.62,44.75,55800.0,44.65,44.75,44.62,44.75,55800.0
2011-07-07 11:30:00,44.75,44.78,44.7,44.72,32600.0,44.75,44.78,44.7,44.72,32600.0
2011-07-07 12:00:00,44.71,44.71,44.63,44.63,29600.0,44.71,44.71,44.63,44.63,29600.0
2011-07-07 12:30:00,44.62,44.65,44.58,44.61,41800.0,44.62,44.65,44.58,44.61,41800.0
2011-07-07 13:00:00,44.62,44.67,44.59,44.65,40800.0,44.62,44.67,44.59,44.65,40800.0
2011-07-07 13:30:00,44.65,44.71,44.65,44.69,53200.0,44.65,44.71,44.65,44.69,53200.0
2011-07-07 14:00:00,44.7,44.88,44.7,44.81,82600.0,44.7,44.88,44.7,44.81,82600.0
2011-07-07 14:30:00,44.81,44.83,44.68,44.75,115200.0,44.81,44.83,44.68,44.75,115200.0
2011-07-07 15:00:00,44.75,44.8,44.69,44.73,104400.0,44.75,44.8,44.69,44.73,104400.0
2011-07-07 15:30:00,44.73,44.74,44.66,44.71,200800.0,44.73,44.74,44.66,44.71,200800.0
2011-07-08 09:30:00,44.5,44.5,44.21,44.28,73600.0,44.5,44.5,44.21,44.28,73600.0
2011-07-08 10:00:00,44.27,44.27,44.07,44.13,48400.0,44.27,44.27,44.07,44.13,48400.0
2011-07-08 10:30:00,44.12,44.22,44.05,44.1,44600.0,44.12,44.22,44.05,44.1,44600.0
2011-07-08 11:00:00,44.11,44.12,44.01,44.09,22800.0,44.11,44.12,44.01,44.09,22800.0
2011-07-08 11:30:00,44.07,44.22,44.02,44.15,116800.0,44.07,44.22,44.02,44.15,116800.0
2011-07-08 12:00:00,44.16,44.19,43.99,43.99,45800.0,44.16,44.19,43.99,43.99,45800.0
2011-07-08 12:30:00,43.99,43.99,43.95,43.98,64400.0,43.99,43.99,43.95,43.98,64400.0
2011-07-08 13:00:00,43.99,44.0,43.95,44.0,28800.0,43.99,44.0,43.95,44.0,28800.0
2011-07-08 13:30:00,44.0,44.05,43.98,44.05,88600.0,44.0,44.05,43.98,44.05,88600.0
2011-07-08 14:00:00,44.04,44.11,44.02,44.1,48200.0,44.04,44.11,44.02,44.1,48200.0
2011-07-08 14:30:00,44.1,44.21,44.1,44.16,43200.0,44.1,44.21,44.1,44.16,43200.0
2011-07-08 15:00:00,44.15,44.26,44.15,44.24,52800.0,44.15,44.26,44.15,44.24,52800.0
2011-07-08 15:30:00,44.24,44.35,44.23,44.35,146000.0,44.24,44.35,44.23,44.35,146000.0
2011-07-11 09:30:00,43.99,44.09,43.76,43.77,75000.0,43.99,44.09,43.76,43.77,75000.0
2011-07-11 10:00:00,43.77,43.84,43.58,43.59,82400.0,43.77,43.84,43.58,43.59,82400.0
2011-07-11 10:30:00,43.59,43.61,43.51,43.51,81000.0,43.59,43.61,43.51,43.51,81000.0
2011-07-11 11:00:00,43.51,43.67,43.43,43.62,137600.0,43.51,43.67,43.43,43.62,137600.0
2011-07-11 11:30:00,43.61,43.65,43.56,43.6,50400.0,43.61,43.65,43.56,43.6,50400.0
2011-07-11 12:00:00,43.6,43.66,43.57,43.63,30600.0,43.6,43.66,43.57,43.63,30600.0
2011-07-11 12:30:00,43.63,43.66,43.6,43.62,20600.0,43.63,43.66,43.6,43.62,20600.0
2011-07-11 13:00:00,43.62,43.63,43.55,43.55,26200.0,43.62,43.63,43.55,43.55,26200.0
2011-07-11 13:30:00,43.56,43.59,43.51,43.58,32600.0,43.56,43.59,43.51,43.58,32600.0
2011-07-11 14:00:00,43.57,43.6,43.51,43.51,52800.0,43.57,43.6,43.51,43.51,52800.0
2011-07-11 14:30:00,43.52,43.52,43.42,43.45,129600.0,43.52,43.52,43.42,43.45,129600.0
2011-07-11 15:00:00,43.47,43.52,43.38,43.51,110000.0,43.47,43.52,43.38,43.51,110000.0
2011-07-11 15:30:00,43.52,43.56,43.47,43.49,238800.0,43.52,43.56,43.47,43.49,238800.0
2011-07-12 09:30:00,43.57,44.04,43.57,43.96,127200.0,43.57,44.04,43.57,43.96,127200.0
2011-07-12 10:00:00,43.97,44.04,43.93,43.96,74400.0,43.97,44.04,43.93,43.96,74400.0
2011-07-12 10:30:00,43.96,44.02,43.88,43.91,39400.0,43.96,44.02,43.88,43.91,39400.0
2011-07-12 11:00:00,43.92,43.99,43.85,43.98,19600.0,43.92,43.99,43.85,43.98,19600.0
2011-07-12 11:30:00,43.97,44.01,43.91,43.98,35000.0,43.97,44.01,43.91,43.98,35000.0
2011-07-12 12:00:00,43.97,43.98,43.91,43.91,40800.0,43.97,43.98,43.91,43.91,40800.0
2011-07-12 12:30:00,43.92,43.95,43.88,43.95,19000.0,43.92,43.95,43.88,43.95,19000.0
2011-07-12 13:00:00,43.95,44.0,43.9,43.9,23600.0,43.95,44.0,43.9,43.9,23600.0
2011-07-12 13:30:00,43.86,43.88,43.84,43.84,14800.0,43.86,43.88,43.84,43.84,14800.0
2011-07-12 14:00:00,43.85,44.07,43.83,44.02,103600.0,43.85,44.07,43.83,44.02,103600.0
2011-07-12 14:30:00,44.02,44.02,43.87,43.93,30400.0,44.02,44.02,43.87,43.93,30400.0
2011-07-12 15:00:00,43.91,43.94,43.81,43.84,56000.0,43.91,43.94,43.81,43.84,56000.0
2011-07-12 15:30:00,43.85,43.85,43.72,43.74,178800.0,43.85,43.85,43.72,43.74,178800.0
2011-07-13 09:30:00,43.87,44.04,43.77,43.87,36800.0,43.87,44.04,43.77,43.87,36800.0
2011-07-13 10:00:00,43.88,44.05,43.87,44.01,98800.0,43.88,44.05,43.87,44.01,98800.0
2011-07-13 10:30:00,44.02,44.13,43.97,44.09,73400.0,44.02,44.13,43.97,44.09,73400.0
2011-07-13 11:00:00,44.1,44.13,44.05,44.09,48400.0,44.1,44.13,44.05,44.09,48400.0
2011-07-13 11:30:00,44.1,44.11,43.92,43.95,35200.0,44.1,44.11,43.92,43.95,35200.0
2011-07-13 12:00:00,43.95,44.02,43.95,44.0,50000.0,43.95,44.02,43.95,44.0,50000.0
2011-07-13 12:30:00,44.01,44.02,43.92,43.95,32200.0,44.01,44.02,43.92,43.95,32200.0
2011-07-13 13:00:00,43.95,43.97,43.84,43.88,22400.0,43.95,43.97,43.84,43.88,22400.0
2011-07-13 13:30:00,43.88,43.91,43.82,43.83,12600.0,43.88,43.91,43.82,43.83,12600.0
2011-07-13 14:00:00,43.82,43.84,43.73,43.74,18200.0,43.82,43.84,43.73,43.74,18200.0
2011-07-13 14:30:00,43.75,43.77,43.68,43.69,28000.0,43.75,43.77,43.68,43.69,28000.0
2011-07-13 15:00:00,43.7,43.77,43.55,43.6,45600.0,43.7,43.77,43.55,43.6,45600.0
2011-07-13 15:30:00,43.6,43.61,43.45,43.59,150000.0,43.6,43.61,43.45,43.59,150000.0
2011-07-14 09:30:00,43.6,43.9,43.57,43.87,30800.0,43.6,43.9,43.57,43.87,30800.0
2011-07-14 10:00:00,43.87,43.87,43.76,43.84,60800.0,43.87,43.87,43.76,43.84,60800.0
2011-07-14 10:30:00,43.85,43.85,43.62,43.68,34200.0,43.85,43.85,43.62,43.68,34200.0
2011-07-14 11:00:00,43.67,43.71,43.64,43.68,25800.0,43.67,43.71,43.64,43.68,25800.0
2011-07-14 11:30:00,43.66,43.67,43.56,43.6,30000.0,43.66,43.67,43.56,43.6,30000.0
2011-07-14 12:00:00,43.59,43.6,43.52,43.52,20600.0,43.59,43.6,43.52,43.52,20600.0
2011-07-14 12:30:00,43.51,43.61,43.5,43.59,90800.0,43.51,43.61,43.5,43.59,90800.0
2011-07-14 13:00:00,43.58,43.65,43.49,43.59,55400.0,43.58,43.65,43.49,43.59,55400.0
2011-07-14 13:30:00,43.58,43.74,43.57,43.66,34800.0,43.58,43.74,43.57,43.66,34800.0
2011-07-14 14:00:00,43.7,43.74,43.55,43.59,36800.0,43.7,43.74,43.55,43.59,36800.0
2011-07-14 14:30:00,43.59,43.62,43.49,43.52,42000.0,43.59,43.62,43.49,43.52,42000.0
2011-07-14 15:00:00,43.52,43.55,43.4,43.48,94800.0,43.52,43.55,43.4,43.48,94800.0
2011-07-14 15:30:00,43.46,43.56,43.42,43.52,142600.0,43.46,43.56,43.42,43.52,142600.0
2011-07-15 09:30:00,43.64,43.78,43.46,43.69,219600.0,43.64,43.78,43.46,43.69,219600.0
2011-07-15 10:00:00,43.71,43.76,43.35,43.37,67200.0,43.71,43.76,43.35,43.37,67200.0
2011-07-15 10:30:00,43.37,43.4,43.32,43.34,39000.0,43.37,43.4,43.32,43.34,39000.0
2011-07-15 11:00:00,43.33,43.47,43.31,43.45,47200.0,43.33,43.47,43.31,43.45,47200.0
2011-07-15 11:30:00,43.44,43.55,43.4,43.4,58600.0,43.44,43.55,43.4,43.4,58600.0
2011-07-15 12:00:00,43.42,43.56,43.41,43.52,65200.0,43.42,43.56,43.41,43.52,65200.0
2011-07-15 12:30:00,43.53,43.54,43.49,43.52,52600.0,43.53,43.54,43.49,43.52,52600.0
2011-07-15 13:00:00,43.51,43.52,43.47,43.49,29000.0,43.51,43.52,43.47,43.49,29000.0
2011-07-15 13:30:00,43.51,43.52,43.46,43.48,31000.0,43.51,43.52,43.46,43.48,31000.0
2011-07-15 14:00:00,43.48,43.51,43.43,43.45,26000.0,43.48,43.51,43.43,43.45,26000.0
2011-07-15 14:30:00,43.44,43.53,43.42,43.5,45200.0,43.44,43.53,43.42,43.5,45200.0
2011-07-15 15:00:00,43.48,43.53,43.45,43.53,78000.0,43.48,43.53,43.45,43.53,78000.0
2011-07-15 15:30:00,43.53,43.58,43.52,43.56,115400.0,43.53,43.58,43.52,43.56,115400.0
2011-07-18 09:30:00,43.48,43.59,43.35,43.37,66400.0,43.48,43.59,43.35,43.37,66400.0
2011-07-18 10:00:00,43.35,43.36,43.04,43.15,38000.0,43.35,43.36,43.04,43.15,38000.0
2011-07-18 10:30:00,43.14,43.15,42.96,43.03,142200.0,43.14,43.15,42.96,43.03,142200.0
2011-07-18 11:00:00,43.02,43.03,42.84,42.9,77800.0,43.02,43.03,42.84,42.9,77800.0
2011-07-18 11:30:00,42.89,42.9,42.67,42.72,62400.0,42.89,42.9,42.67,42.72,62400.0
2011-07-18 12:00:00,42.71,42.84,42.71,42.74,126400.0,42.71,42.84,42.71,42.74,126400.0
2011-07-18 12:30:00,42.76,42.77,42.68,42.73,54000.0,42.76,42.77,42.68,42.73,54000.0
2011-07-18 13:00:00,42.73,42.76,42.68,42.75,56800.0,42.73,42.76,42.68,42.75,56800.0
2011-07-18 13:30:00,42.75,42.87,42.75,42.86,29200.0,42.75,42.87,42.75,42.86,29200.0
2011-07-18 14:00:00,42.86,42.93,42.85,42.93,37800.0,42.86,42.93,42.85,42.93,37800.0
2011-07-18 14:30:00,42.92,42.93,42.8,42.85,90000.0,42.92,42.93,42.8,42.85,90000.0
2011-07-18 15:00:00,42.85,42.9,42.83,42.9,112000.0,42.85,42.9,42.83,42.9,112000.0
2011-07-18 15:30:00,42.91,42.99,42.85,42.93,294400.0,42.91,42.99,42.85,42.93,294400.0
2011-07-19 09:30:00,43.52,43.88,43.29,43.35,164600.0,43.52,43.88,43.29,43.35,164600.0
2011-07-19 10:00:00,43.35,43.4,43.27,43.29,75600.0,43.35,43.4,43.27,43.29,75600.0
2011-07-19 10:30:00,43.27,43.29,43.13,43.14,36800.0,43.27,43.29,43.13,43.14,36800.0
2011-07-19 11:00:00,43.15,43.27,43.1,43.24,73400.0,43.15,43.27,43.1,43.24,73400.0
2011-07-19 11:30:00,43.24,43.32,43.17,43.21,21600.0,43.24,43.32,43.17,43.21,21600.0
2011-07-19 12:00:00,43.22,43.29,43.19,43.26,27400.0,43.22,43.29,43.19,43.26,27400.0
2011-07-19 12:30:00,43.27,43.35,43.23,43.27,27000.0,43.27,43.35,43.23,43.27,27000.0
2011-07-19 13:00:00,43.26,43.27,43.19,43.24,25600.0,43.26,43.27,43.19,43.24,25600.0
2011-07-19 13:30:00,43.24,43.41,43.23,43.36,97000.0,43.24,43.41,43.23,43.36,97000.0
2011-07-19 14:00:00,43.36,43.36,43.27,43.32,49400.0,43.36,43.36,43.27,43.32,49400.0
2011-07-19 14:30:00,43.31,43.4,43.29,43.37,99600.0,43.31,43.4,43.29,43.37,99600.0
2011-07-19 15:00:00,43.37,43.47,43.32,43.32,149400.0,43.37,43.47,43.32,43.32,149400.0
2011-07-19 15:30:00,43.32,43.36,43.27,43.32,229200.0,43.32,43.36,43.27,43.32,229200.0
2011-07-20 09:30:00,43.19,43.45,43.13,43.2,50000.0,43.19,43.45,43.13,43.2,50000.0
2011-07-20 10:00:00,43.2,43.25,42.99,43.0,60000.0,43.2,43.25,42.99,43.0,60000.0
2011-07-20 10:30:00,43.0,43.08,42.98,43.06,38800.0,43.0,43.08,42.98,43.06,38800.0
2011-07-20 11:00:00,43.07,43.13,43.03,43.04,39000.0,43.07,43.13,43.03,43.04,39000.0
2011-07-20 11:30:00,43.02,43.04,42.95,42.98,25000.0,43.02,43.04,42.95,42.98,25000.0
2011-07-20 12:00:00,42.98,42.99,42.9,42.94,31200.0,42.98,42.99,42.9,42.94,31200.0
2011-07-20 12:30:00,42.94,43.0,42.9,43.0,36600.0,42.94,43.0,42.9,43.0,36600.0
2011-07-20 13:00:00,43.01,43.13,43.0,43.1,36200.0,43.01,43.13,43.0,43.1,36200.0
2011-07-20 13:30:00,43.1,43.17,43.1,43.16,70200.0,43.1,43.17,43.1,43.16,70200.0
2011-07-20 14:00:00,43.16,43.24,43.14,43.24,25000.0,43.16,43.24,43.14,43.24,25000.0
2011-07-20 14:30:00,43.25,43.28,43.2,43.21,29800.0,43.25,43.28,43.2,43.21,29800.0
2011-07-20 15:00:00,43.22,43.29,43.17,43.2,52800.0,43.22,43.29,43.17,43.2,52800.0
2011-07-20 15:30:00,43.2,43.23,43.12,43.2,92600.0,43.2,43.23,43.12,43.2,92600.0
2011-07-21 09:30:00,43.4,43.67,43.4,43.65,94000.0,43.4,43.67,43.4,43.65,94000.0
2011-07-21 10:00:00,43.64,43.82,43.62,43.77,96000.0,43.64,43.82,43.62,43.77,96000.0
2011-07-21 10:30:00,43.77,43.89,43.73,43.73,27800.0,43.77,43.89,43.73,43.73,27800.0
2011-07-21 11:00:00,43.75,43.77,43.49,43.49,32200.0,43.75,43.77,43.49,43.49,32200.0
2011-07-21 11:30:00,43.49,43.51,43.42,43.5,45600.0,43.49,43.51,43.42,43.5,45600.0
2011-07-21 12:00:00,43.51,43.51,43.45,43.5,71000.0,43.51,43.51,43.45,43.5,71000.0
2011-07-21 12:30:00,43.49,43.52,43.39,43.47,104600.0,43.49,43.52,43.39,43.47,104600.0
2011-07-21 13:00:00,43.47,43.52,43.46,43.49,96800.0,43.47,43.52,43.46,43.49,96800.0
2011-07-21 13:30:00,43.49,43.51,43.46,43.49,60000.0,43.49,43.51,43.46,43.49,60000.0
2011-07-21 14:00:00,43.49,43.51,43.46,43.49,76200.0,43.49,43.51,43.46,43.49,76200.0
2011-07-21 14:30:00,43.49,43.51,43.47,43.49,109200.0,43.49,43.51,43.47,43.49,109200.0
2011-07-21 15:00:00,43.49,43.51,43.42,43.46,100800.0,43.49,43.51,43.42,43.46,100800.0
2011-07-21 15:30:00,43.46,43.47,43.3,43.34,321200.0,43.46,43.47,43.3,43.34,321200.0
2011-07-22 09:30:00,43.26,43.43,43.07,43.07,67200.0,43.26,43.43,43.07,43.07,67200.0
2011-07-22 10:00:00,43.06,43.21,42.97,42.99,68000.0,43.06,43.21,42.97,42.99,68000.0
2011-07-22 10:30:00,43.0,43.01,42.93,42.98,44800.0,43.0,43.01,42.93,42.98,44800.0
2011-07-22 11:00:00,42.98,43.01,42.96,42.98,31200.0,42.98,43.01,42.96,42.98,31200.0
2011-07-22 11:30:00,42.98,43.06,42.95,43.05,29800.0,42.98,43.06,42.95,43.05,29800.0
2011-07-22 12:00:00,43.05,43.1,43.0,43.02,21800.0,43.05,43.1,43.0,43.02,21800.0
2011-07-22 12:30:00,43.02,43.04,42.99,43.02,15600.0,43.02,43.04,42.99,43.02,15600.0
2011-07-22 13:00:00,43.03,43.04,42.97,43.02,16600.0,43.03,43.04,42.97,43.02,16600.0
2011-07-22 13:30:00,43.02,43.02,42.96,42.96,36400.0,43.02,43.02,42.96,42.96,36400.0
2011-07-22 14:00:00,42.97,42.97,42.9,42.91,71200.0,42.97,42.97,42.9,42.91,71200.0
2011-07-22 14:30:00,42.9,42.95,42.9,42.94,60800.0,42.9,42.95,42.9,42.94,60800.0
2011-07-22 15:00:00,42.94,43.0,42.93,42.97,64400.0,42.94,43.0,42.93,42.97,64400.0
2011-07-22 15:30:00,42.97,42.99,42.91,42.93,161400.0,42.97,42.99,42.91,42.93,161400.0
2011-07-25 09:30:00,42.71,42.76,42.5,42.63,62600.0,42.71,42.76,42.5,42.63,62600.0
2011-07-25 10:00:00,42.65,42.86,42.65,42.76,59200.0,42.65,42.86,42.65,42.76,59200.0
2011-07-25 10:30:00,42.76,42.79,42.71,42.77,42600.0,42.76,42.79,42.71,42.77,42600.0
2011-07-25 11:00:00,42.79,42.8,42.71,42.77,46800.0,42.79,42.8,42.71,42.77,46800.0
2011-07-25 11:30:00,42.79,42.79,42.71,42.72,39000.0,42.79,42.79,42.71,42.72,39000.0
2011-07-25 12:00:00,42.72,42.77,42.72,42.73,60800.0,42.72,42.77,42.72,42.73,60800.0
2011-07-25 12:30:00,42.74,42.76,42.69,42.69,52600.0,42.74,42.76,42.69,42.69,52600.0
2011-07-25 13:00:00,42.68,42.72,42.65,42.67,36000.0,42.68,42.72,42.65,42.67,36000.0
2011-07-25 13:30:00,42.66,42.67,42.57,42.58,51200.0,42.66,42.67,42.57,42.58,51200.0
2011-07-25 14:00:00,42.57,42.63,42.57,42.6,45400.0,42.57,42.63,42.57,42.6,45400.0
2011-07-25 14:30:00,42.6,42.6,42.52,42.57,79200.0,42.6,42.6,42.52,42.57,79200.0
2011-07-25 15:00:00,42.56,42.57,42.49,42.5,100000.0,42.56,42.57,42.49,42.5,100000.0
2011-07-25 15:30:00,42.51,42.53,42.44,42.45,204200.0,42.51,42.53,42.44,42.45,204200.0
2011-07-26 09:30:00,42.24,42.3,42.02,42.06,145400.0,42.24,42.3,42.02,42.06,145400.0
2011-07-26 10:00:00,42.08,42.19,41.94,42.16,98800.0,42.08,42.19,41.94,42.16,98800.0
2011-07-26 10:30:00,42.15,42.26,42.13,42.22,31400.0,42.15,42.26,42.13,42.22,31400.0
2011-07-26 11:00:00,42.21,42.36,42.21,42.34,18800.0,42.21,42.36,42.21,42.34,18800.0
2011-07-26 11:30:00,42.32,42.33,42.25,42.32,32600.0,42.32,42.33,42.25,42.32,32600.0
2011-07-26 12:00:00,42.32,42.42,42.32,42.38,75000.0,42.32,42.42,42.32,42.38,75000.0
2011-07-26 12:30:00,42.38,42.38,42.35,42.38,29600.0,42.38,42.38,42.35,42.38,29600.0
2011-07-26 13:00:00,42.37,42.37,42.21,42.23,29400.0,42.37,42.37,42.21,42.23,29400.0
2011-07-26 13:30:00,42.22,42.22,42.13,42.19,29800.0,42.22,42.22,42.13,42.19,29800.0
2011-07-26 14:00:00,42.19,42.24,42.18,42.21,62800.0,42.19,42.24,42.18,42.21,62800.0
2011-07-26 14:30:00,42.21,42.25,42.19,42.21,65200.0,42.21,42.25,42.19,42.21,65200.0
2011-07-26 15:00:00,42.21,42.22,42.15,42.16,57200.0,42.21,42.22,42.15,42.16,57200.0
2011-07-26 15:30:00,42.17,42.17,42.05,42.09,277800.0,42.17,42.17,42.05,42.09,277800.0
2011-07-27 09:30:00,41.9,41.9,41.49,41.67,199200.0,41.9,41.9,41.49,41.67,199200.0
2011-07-27 10:00:00,41.63,41.73,41.49,41.53,119600.0,41.63,41.73,41.49,41.53,119600.0
2011-07-27 10:30:00,41.53,41.66,41.52,41.63,84800.0,41.53,41.66,41.52,41.63,84800.0
2011-07-27 11:00:00,41.63,41.76,41.62,41.76,99800.0,41.63,41.76,41.62,41.76,99800.0
2011-07-27 11:30:00,41.76,41.8,41.63,41.66,33800.0,41.76,41.8,41.63,41.66,33800.0
2011-07-27 12:00:00,41.67,41.69,41.59,41.67,43000.0,41.67,41.69,41.59,41.67,43000.0
2011-07-27 12:30:00,41.69,41.72,41.64,41.64,30400.0,41.69,41.72,41.64,41.64,30400.0
2011-07-27 13:00:00,41.63,41.7,41.6,41.64,31800.0,41.63,41.7,41.6,41.64,31800.0
2011-07-27 13:30:00,41.64,41.7,41.63,41.67,35600.0,41.64,41.7,41.63,41.67,35600.0
2011-07-27 14:00:00,41.68,41.69,41.55,41.55,83400.0,41.68,41.69,41.55,41.55,83400.0
2011-07-27 14:30:00,41.55,41.55,41.45,41.46,69400.0,41.55,41.55,41.45,41.46,69400.0
2011-07-27 15:00:00,41.47,41.49,41.36,41.41,71400.0,41.47,41.49,41.36,41.41,71400.0
2011-07-27 15:30:00,41.41,41.47,41.27,41.35,214200.0,41.41,41.47,41.27,41.35,214200.0
2011-07-28 09:30:00,41.5,41.6,41.29,41.44,74200.0,41.5,41.6,41.29,41.44,74200.0
2011-07-28 10:00:00,41.45,41.46,41.19,41.21,80800.0,41.45,41.46,41.19,41.21,80800.0
2011-07-28 10:30:00,41.21,41.35,41.17,41.35,77800.0,41.21,41.35,41.17,41.35,77800.0
2011-07-28 11:00:00,41.34,41.48,41.32,41.48,95600.0,41.34,41.48,41.32,41.48,95600.0
2011-07-28 11:30:00,41.48,41.52,41.46,41.48,53200.0,41.48,41.52,41.46,41.48,53200.0
2011-07-28 12:00:00,41.48,41.52,41.41,41.45,45800.0,41.48,41.52,41.41,41.45,45800.0
2011-07-28 12:30:00,41.46,41.48,41.38,41.42,82400.0,41.46,41.48,41.38,41.42,82400.0
2011-07-28 13:00:00,41.41,41.43,41.37,41.43,83200.0,41.41,41.43,41.37,41.43,83200.0
2011-07-28 13:30:00,41.44,41.52,41.42,41.48,97600.0,41.44,41.52,41.42,41.48,97600.0
2011-07-28 14:00:00,41.48,41.59,41.48,41.59,196200.0,41.48,41.59,41.48,41.59,196200.0
2011-07-28 14:30:00,41.59,41.74,41.58,41.69,280400.0,41.59,41.74,41.58,41.69,280400.0
2011-07-28 15:00:00,41.69,41.69,41.58,41.58,171000.0,41.69,41.69,41.58,41.58,171000.0
2011-07-28 15:30:00,41.58,41.66,41.52,41.54,498400.0,41.58,41.66,41.52,41.54,498400.0
2011-07-29 09:30:00,41.49,41.54,41.1,41.15,405000.0,41.49,41.54,41.1,41.15,405000.0
2011-07-29 10:00:00,41.15,41.6,41.15,41.52,231200.0,41.15,41.6,41.15,41.52,231200.0
2011-07-29 10:30:00,41.5,42.02,41.48,41.92,247200.0,41.5,42.02,41.48,41.92,247200.0
2011-07-29 11:00:00,41.92,42.12,41.82,42.09,114600.0,41.92,42.12,41.82,42.09,114600.0
2011-07-29 11:30:00,42.1,42.12,41.92,42.02,219600.0,42.1,42.12,41.92,42.02,219600.0
2011-07-29 12:00:00,42.02,42.03,41.75,41.78,166200.0,42.02,42.03,41.75,41.78,166200.0
2011-07-29 12:30:00,41.79,41.91,41.74,41.85,240400.0,41.79,41.91,41.74,41.85,240400.0
2011-07-29 13:00:00,41.87,41.88,41.79,41.86,81800.0,41.87,41.88,41.79,41.86,81800.0
2011-07-29 13:30:00,41.85,41.88,41.8,41.83,72200.0,41.85,41.88,41.8,41.83,72200.0
2011-07-29 14:00:00,41.82,41.91,41.74,41.77,99600.0,41.82,41.91,41.74,41.77,99600.0
2011-07-29 14:30:00,41.75,41.93,41.75,41.88,97400.0,41.75,41.93,41.75,41.88,97400.0
2011-07-29 15:00:00,41.88,42.02,41.87,42.01,203200.0,41.88,42.02,41.87,42.01,203200.0
2011-07-29 15:30:00,42.01,42.01,41.74,41.77,349600.0,42.01,42.01,41.74,41.77,349600.0
2011-08-01 09:30:00,41.94,41.94,41.41,41.43,235200.0,41.94,41.94,41.41,41.43,235200.0
2011-08-01 10:00:00,41.43,41.44,40.97,41.12,339000.0,41.43,41.44,40.97,41.12,339000.0
2011-08-01 10:30:00,41.12,41.22,41.05,41.14,254400.0,41.12,41.22,41.05,41.14,254400.0
2011-08-01 11:00:00,41.15,41.15,40.69,40.75,350800.0,41.15,41.15,40.69,40.75,350800.0
2011-08-01 11:30:00,40.75,40.75,39.6,39.63,517200.0,40.75,40.75,39.6,39.63,517200.0
2011-08-01 12:00:00,39.62,39.7,39.38,39.49,326600.0,39.62,39.7,39.38,39.49,326600.0
2011-08-01 12:30:00,39.49,39.75,39.48,39.6,395000.0,39.49,39.75,39.48,39.6,395000.0
2011-08-01 13:00:00,39.61,39.97,39.54,39.97,332200.0,39.61,39.97,39.54,39.97,332200.0
2011-08-01 13:30:00,39.96,40.08,39.92,40.07,269400.0,39.96,40.08,39.92,40.07,269400.0
2011-08-01 14:00:00,40.06,40.08,39.97,40.0,201600.0,40.06,40.08,39.97,40.0,201600.0
2011-08-01 14:30:00,40.0,40.08,39.88,39.94,277800.0,40.0,40.08,39.88,39.94,277800.0
2011-08-01 15:00:00,39.95,40.04,39.89,39.99,419400.0,39.95,40.04,39.89,39.99,419400.0
2011-08-01 15:30:00,39.98,39.99,39.77,39.85,672800.0,39.98,39.99,39.77,39.85,672800.0
2011-08-02 09:30:00,39.52,40.52,39.52,40.42,370800.0,39.52,40.52,39.52,40.42,370800.0
2011-08-02 10:00:00,40.43,40.56,40.21,40.27,266200.0,40.43,40.56,40.21,40.27,266200.0
2011-08-02 10:30:00,40.27,40.28,40.06,40.06,168200.0,40.27,40.28,40.06,40.06,168200.0
2011-08-02 11:00:00,40.06,40.12,39.92,39.93,159000.0,40.06,40.12,39.92,39.93,159000.0
2011-08-02 11:30:00,39.93,40.03,39.91,40.02,149600.0,39.93,40.03,39.91,40.02,149600.0
2011-08-02 12:00:00,40.01,40.13,39.99,40.12,135000.0,40.01,40.13,39.99,40.12,135000.0
2011-08-02 12:30:00,40.12,40.15,39.98,40.01,138200.0,40.12,40.15,39.98,40.01,138200.0
2011-08-02 13:00:00,40.0,40.09,39.87,39.88,176000.0,40.0,40.09,39.87,39.88,176000.0
2011-08-02 13:30:00,39.88,39.89,39.5,39.52,118600.0,39.88,39.89,39.5,39.52,118600.0
2011-08-02 14:00:00,39.52,39.84,39.52,39.79,183400.0,39.52,39.84,39.52,39.79,183400.0
2011-08-02 14:30:00,39.8,39.88,39.77,39.84,173200.0,39.8,39.88,39.77,39.84,173200.0
2011-08-02 15:00:00,39.84,39.87,39.69,39.82,244000.0,39.84,39.87,39.69,39.82,244000.0
2011-08-02 15:30:00,39.82,39.93,39.75,39.88,691000.0,39.82,39.93,39.75,39.88,691000.0
2011-08-03 09:30:00,39.85,40.37,39.33,39.35,193200.0,39.85,40.37,39.33,39.35,193200.0
2011-08-03 10:00:00,39.34,39.56,39.24,39.41,442200.0,39.34,39.56,39.24,39.41,442200.0
2011-08-03 10:30:00,39.4,39.4,38.91,39.15,368000.0,39.4,39.4,38.91,39.15,368000.0
2011-08-03 11:00:00,39.16,39.46,38.95,39.26,253000.0,39.16,39.46,38.95,39.26,253000.0
2011-08-03 11:30:00,39.28,39.48,39.25,39.26,156200.0,39.28,39.48,39.25,39.26,156200.0
2011-08-03 12:00:00,39.27,39.29,39.03,39.29,119600.0,39.27,39.29,39.03,39.29,119600.0
2011-08-03 12:30:00,39.27,39.48,39.24,39.45,138600.0,39.27,39.48,39.24,39.45,138600.0
2011-08-03 13:00:00,39.46,39.7,39.38,39.67,117000.0,39.46,39.7,39.38,39.67,117000.0
2011-08-03 13:30:00,39.69,39.73,39.16,39.17,349000.0,39.69,39.73,39.16,39.17,349000.0
2011-08-03 14:00:00,39.18,39.52,39.18,39.23,206400.0,39.18,39.52,39.18,39.23,206400.0
2011-08-03 14:30:00,39.24,39.34,39.2,39.21,195000.0,39.24,39.34,39.2,39.21,195000.0
2011-08-03 15:00:00,39.21,39.27,39.04,39.17,399600.0,39.21,39.27,39.04,39.17,399600.0
2011-08-03 15:30:00,39.18,39.34,39.11,39.23,535000.0,39.18,39.34,39.11,39.23,535000.0
2011-08-04 09:30:00,41.95,41.96,40.32,40.34,1203600.0,41.95,41.96,40.32,40.34,1203600.0
2011-08-04 10:00:00,40.32,40.51,39.88,40.48,862600.0,40.32,40.51,39.88,40.48,862600.0
2011-08-04 10:30:00,40.46,40.92,40.32,40.39,763800.0,40.46,40.92,40.32,40.39,763800.0
2011-08-04 11:00:00,40.4,40.71,40.19,40.44,404600.0,40.4,40.71,40.19,40.44,404600.0
2011-08-04 11:30:00,40.44,40.55,40.21,40.37,385200.0,40.44,40.55,40.21,40.37,385200.0
2011-08-04 12:00:00,40.39,40.48,40.22,40.33,609600.0,40.39,40.48,40.22,40.33,609600.0
2011-08-04 12:30:00,40.35,40.42,40.19,40.23,349400.0,40.35,40.42,40.19,40.23,349400.0
2011-08-04 13:00:00,40.24,40.27,40.08,40.16,179200.0,40.24,40.27,40.08,40.16,179200.0
2011-08-04 13:30:00,40.16,40.24,40.09,40.09,246600.0,40.16,40.24,40.09,40.09,246600.0
2011-08-04 14:00:00,40.1,40.13,39.56,39.6,335800.0,40.1,40.13,39.56,39.6,335800.0
2011-08-04 14:30:00,39.59,39.92,39.56,39.6,346400.0,39.59,39.92,39.56,39.6,346400.0
2011-08-04 15:00:00,39.59,39.77,39.39,39.4,493000.0,39.59,39.77,39.39,39.4,493000.0
2011-08-04 15:30:00,39.4,39.43,38.7,38.88,1243200.0,39.4,39.43,38.7,38.88,1243200.0
2011-08-05 09:30:00,39.18,39.25,38.54,38.57,335400.0,39.18,39.25,38.54,38.57,335400.0
2011-08-05 10:00:00,38.59,38.95,38.45,38.9,353600.0,38.59,38.95,38.45,38.9,353600.0
2011-08-05 10:30:00,38.88,38.94,38.67,38.89,209200.0,38.88,38.94,38.67,38.89,209200.0
2011-08-05 11:00:00,38.9,38.9,38.6,38.69,448800.0,38.9,38.9,38.6,38.69,448800.0
2011-08-05 11:30:00,38.7,38.9,38.43,38.44,245600.0,38.7,38.9,38.43,38.44,245600.0
2011-08-05 12:00:00,38.43,38.79,38.31,38.57,506800.0,38.43,38.79,38.31,38.57,506800.0
2011-08-05 12:30:00,38.57,39.24,38.51,39.18,367200.0,38.57,39.24,38.51,39.18,367200.0
2011-08-05 13:00:00,39.17,39.68,39.02,39.67,364000.0,39.17,39.68,39.02,39.67,364000.0
2011-08-05 13:30:00,39.68,39.7,39.3,39.51,214400.0,39.68,39.7,39.3,39.51,214400.0
2011-08-05 14:00:00,39.49,39.54,39.33,39.38,238000.0,39.49,39.54,39.33,39.38,238000.0
2011-08-05 14:30:00,39.37,39.41,39.12,39.22,297000.0,39.37,39.41,39.12,39.22,297000.0
2011-08-05 15:00:00,39.21,39.27,38.88,38.93,386200.0,39.21,39.27,38.88,38.93,386200.0
2011-08-05 15:30:00,38.94,39.23,38.93,39.14,705000.0,38.94,39.23,38.93,39.14,705000.0
2011-08-08 09:30:00,38.15,39.01,37.82,37.86,329600.0,38.15,39.01,37.82,37.86,329600.0
2011-08-08 10:00:00,37.86,37.9,36.34,36.63,992600.0,37.86,37.9,36.34,36.63,992600.0
2011-08-08 10:30:00,36.63,36.68,36.1,36.35,897600.0,36.63,36.68,36.1,36.35,897600.0
2011-08-08 11:00:00,36.35,37.1,36.24,37.03,595600.0,36.35,37.1,36.24,37.03,595600.0
2011-08-08 11:30:00,37.04,37.04,36.74,36.81,250600.0,37.04,37.04,36.74,36.81,250600.0
2011-08-08 12:00:00,36.81,36.82,36.56,36.57,313200.0,36.81,36.82,36.56,36.57,313200.0
2011-08-08 12:30:00,36.58,36.71,36.4,36.6,307200.0,36.58,36.71,36.4,36.6,307200.0
2011-08-08 13:00:00,36.6,36.67,36.43,36.51,223200.0,36.6,36.67,36.43,36.51,223200.0
2011-08-08 13:30:00,36.51,36.52,36.09,36.11,274600.0,36.51,36.52,36.09,36.11,274600.0
2011-08-08 14:00:00,36.11,36.17,35.4,35.7,321200.0,36.11,36.17,35.4,35.7,321200.0
2011-08-08 14:30:00,35.7,36.25,35.67,36.23,439000.0,35.7,36.25,35.67,36.23,439000.0
2011-08-08 15:00:00,36.24,36.8,36.21,36.45,397200.0,36.24,36.8,36.21,36.45,397200.0
2011-08-08 15:30:00,36.44,36.48,35.79,35.82,738000.0,36.44,36.48,35.79,35.82,738000.0
2011-08-09 09:30:00,36.15,36.37,35.21,35.87,490600.0,36.15,36.37,35.21,35.87,490600.0
2011-08-09 10:00:00,35.86,36.6,35.8,36.51,257800.0,35.86,36.6,35.8,36.51,257800.0
2011-08-09 10:30:00,36.5,36.77,36.43,36.56,331800.0,36.5,36.77,36.43,36.56,331800.0
2011-08-09 11:00:00,36.57,36.72,36.32,36.71,348600.0,36.57,36.72,36.32,36.71,348600.0
2011-08-09 11:30:00,36.71,36.84,36.57,36.75,136400.0,36.71,36.84,36.57,36.75,136400.0
2011-08-09 12:00:00,36.77,36.99,36.77,36.85,149400.0,36.77,36.99,36.77,36.85,149400.0
2011-08-09 12:30:00,36.85,36.9,36.58,36.58,96400.0,36.85,36.9,36.58,36.58,96400.0
2011-08-09 13:00:00,36.58,36.73,36.53,36.53,146400.0,36.58,36.73,36.53,36.53,146400.0
2011-08-09 13:30:00,36.53,36.59,36.27,36.35,267600.0,36.53,36.59,36.27,36.35,267600.0
2011-08-09 14:00:00,36.35,36.55,35.68,36.06,237800.0,36.35,36.55,35.68,36.06,237800.0
2011-08-09 14:30:00,36.05,36.06,35.19,35.6,395800.0,36.05,36.06,35.19,35.6,395800.0
2011-08-09 15:00:00,35.59,36.48,35.43,36.45,226400.0,35.59,36.48,35.43,36.45,226400.0
2011-08-09 15:30:00,36.45,37.21,36.31,37.19,467400.0,36.45,37.21,36.31,37.19,467400.0
2011-08-10 09:30:00,36.72,37.08,36.46,36.87,169200.0,36.72,37.08,36.46,36.87,169200.0
2011-08-10 10:00:00,36.88,36.92,36.38,36.55,171400.0,36.88,36.92,36.38,36.55,171400.0
2011-08-10 10:30:00,36.55,36.77,36.25,36.56,228400.0,36.55,36.77,36.25,36.56,228400.0
2011-08-10 11:00:00,36.55,36.74,36.28,36.44,159600.0,36.55,36.74,36.28,36.44,159600.0
2011-08-10 11:30:00,36.45,36.74,36.4,36.63,158800.0,36.45,36.74,36.4,36.63,158800.0
2011-08-10 12:00:00,36.63,36.75,36.4,36.42,105000.0,36.63,36.75,36.4,36.42,105000.0
2011-08-10 12:30:00,36.4,36.44,36.17,36.27,101400.0,36.4,36.44,36.17,36.27,101400.0
2011-08-10 13:00:00,36.26,36.41,36.1,36.28,127400.0,36.26,36.41,36.1,36.28,127400.0
2011-08-10 13:30:00,36.28,36.54,36.23,36.46,150400.0,36.28,36.54,36.23,36.46,150400.0
2011-08-10 14:00:00,36.44,36.57,36.24,36.27,284000.0,36.44,36.57,36.24,36.27,284000.0
2011-08-10 14:30:00,36.28,36.38,36.12,36.14,163200.0,36.28,36.38,36.12,36.14,163200.0
2011-08-10 15:00:00,36.13,36.31,36.01,36.15,242200.0,36.13,36.31,36.01,36.15,242200.0
2011-08-10 15:30:00,36.14,36.14,35.37,35.43,646000.0,36.14,36.14,35.37,35.43,646000.0
2011-08-11 09:30:00,35.51,36.04,35.45,35.84,325200.0,35.51,36.04,35.45,35.84,325200.0
2011-08-11 10:00:00,35.81,36.06,35.78,35.9,260200.0,35.81,36.06,35.78,35.9,260200.0
2011-08-11 10:30:00,35.88,36.01,35.83,35.85,388000.0,35.88,36.01,35.83,35.85,388000.0
2011-08-11 11:00:00,35.85,35.97,35.85,35.9,327600.0,35.85,35.97,35.85,35.9,327600.0
2011-08-11 11:30:00,35.9,36.04,35.81,35.84,159600.0,35.9,36.04,35.81,35.84,159600.0
2011-08-11 12:00:00,35.84,35.84,35.39,35.43,156000.0,35.84,35.84,35.39,35.43,156000.0
2011-08-11 12:30:00,35.43,35.67,35.37,35.67,476400.0,35.43,35.67,35.37,35.67,476400.0
2011-08-11 13:00:00,35.68,35.8,35.58,35.78,285800.0,35.68,35.8,35.58,35.78,285800.0
2011-08-11 13:30:00,35.79,35.8,35.49,35.78,214800.0,35.79,35.8,35.49,35.78,214800.0
2011-08-11 14:00:00,35.78,36.02,35.74,36.01,280400.0,35.78,36.02,35.74,36.01,280400.0
2011-08-11 14:30:00,36.01,36.23,35.88,36.22,227400.0,36.01,36.23,35.88,36.22,227400.0
2011-08-11 15:00:00,36.22,36.63,36.17,36.5,478400.0,36.22,36.63,36.17,36.5,478400.0
2011-08-11 15:30:00,36.52,36.63,36.17,36.18,1116400.0,36.52,36.63,36.17,36.18,1116400.0
2011-08-12 09:30:00,36.37,36.85,36.33,36.53,288200.0,36.37,36.85,36.33,36.53,288200.0
2011-08-12 10:00:00,36.51,36.58,36.27,36.49,513200.0,36.51,36.58,36.27,36.49,513200.0
2011-08-12 10:30:00,36.49,36.51,36.08,36.28,302600.0,36.49,36.51,36.08,36.28,302600.0
2011-08-12 11:00:00,36.27,36.52,36.27,36.49,265600.0,36.27,36.52,36.27,36.49,265600.0
2011-08-12 11:30:00,36.49,36.74,36.46,36.67,332000.0,36.49,36.74,36.46,36.67,332000.0
2011-08-12 12:00:00,36.69,36.77,36.58,36.65,326200.0,36.69,36.77,36.58,36.65,326200.0
2011-08-12 12:30:00,36.65,36.66,36.45,36.58,108000.0,36.65,36.66,36.45,36.58,108000.0
2011-08-12 13:00:00,36.6,36.68,36.52,36.58,79800.0,36.6,36.68,36.52,36.58,79800.0
2011-08-12 13:30:00,36.57,36.66,36.54,36.61,220000.0,36.57,36.66,36.54,36.61,220000.0
2011-08-12 14:00:00,36.61,36.67,36.4,36.47,111600.0,36.61,36.67,36.4,36.47,111600.0
2011-08-12 14:30:00,36.46,36.54,36.3,36.37,148800.0,36.46,36.54,36.3,36.37,148800.0
2011-08-12 15:00:00,36.38,36.55,36.33,36.37,194800.0,36.38,36.55,36.33,36.37,194800.0
2011-08-12 15:30:00,36.38,36.39,36.21,36.37,354600.0,36.38,36.39,36.21,36.37,354600.0
2011-08-15 09:30:00,36.62,37.05,36.54,36.98,334200.0,36.62,37.05,36.54,36.98,334200.0
2011-08-15 10:00:00,36.98,37.49,36.98,37.34,228400.0,36.98,37.49,36.98,37.34,228400.0
2011-08-15 10:30:00,37.32,37.32,37.01,37.04,100400.0,37.32,37.32,37.01,37.04,100400.0
2011-08-15 11:00:00,37.02,37.11,36.72,36.78,229400.0,37.02,37.11,36.72,36.78,229400.0
2011-08-15 11:30:00,36.76,37.09,36.74,37.06,133000.0,36.76,37.09,36.74,37.06,133000.0
2011-08-15 12:00:00,37.06,37.31,37.0,37.31,146800.0,37.06,37.31,37.0,37.31,146800.0
2011-08-15 12:30:00,37.31,37.35,37.19,37.29,114000.0,37.31,37.35,37.19,37.29,114000.0
2011-08-15 13:00:00,37.3,37.35,37.24,37.29,104000.0,37.3,37.35,37.24,37.29,104000.0
2011-08-15 13:30:00,37.3,37.31,37.13,37.15,126800.0,37.3,37.31,37.13,37.15,126800.0
2011-08-15 14:00:00,37.15,37.19,37.08,37.18,111200.0,37.15,37.19,37.08,37.18,111200.0
2011-08-15 14:30:00,37.17,37.23,37.08,37.14,179800.0,37.17,37.23,37.08,37.14,179800.0
2011-08-15 15:00:00,37.15,37.17,37.04,37.09,160600.0,37.15,37.17,37.04,37.09,160600.0
2011-08-15 15:30:00,37.09,37.38,37.06,37.32,401000.0,37.09,37.38,37.06,37.32,401000.0
2011-08-16 09:30:00,37.15,37.19,36.81,36.99,223800.0,37.15,37.19,36.81,36.99,223800.0
2011-08-16 10:00:00,36.97,37.49,36.94,37.47,298600.0,36.97,37.49,36.94,37.47,298600.0
2011-08-16 10:30:00,37.46,37.49,37.16,37.39,395000.0,37.46,37.49,37.16,37.39,395000.0
2011-08-16 11:00:00,37.38,37.4,37.22,37.26,73600.0,37.38,37.4,37.22,37.26,73600.0
2011-08-16 11:30:00,37.27,37.62,37.27,37.5,73600.0,37.27,37.62,37.27,37.5,73600.0
2011-08-16 12:00:00,37.5,37.68,37.35,37.44,189000.0,37.5,37.68,37.35,37.44,189000.0
2011-08-16 12:30:00,37.44,37.49,37.24,37.33,101200.0,37.44,37.49,37.24,37.33,101200.0
2011-08-16 13:00:00,37.31,37.31,37.05,37.19,56600.0,37.31,37.31,37.05,37.19,56600.0
2011-08-16 13:30:00,37.17,37.34,37.15,37.34,69400.0,37.17,37.34,37.15,37.34,69400.0
2011-08-16 14:00:00,37.33,37.46,37.31,37.38,111800.0,37.33,37.46,37.31,37.38,111800.0
2011-08-16 14:30:00,37.37,37.37,37.15,37.16,100200.0,37.37,37.37,37.15,37.16,100200.0
2011-08-16 15:00:00,37.16,37.37,37.16,37.34,275000.0,37.16,37.37,37.16,37.34,275000.0
2011-08-16 15:30:00,37.33,37.34,37.01,37.05,565800.0,37.33,37.34,37.01,37.05,565800.0
2011-08-17 09:30:00,37.19,37.57,37.05,37.37,146200.0,37.19,37.57,37.05,37.37,146200.0
2011-08-17 10:00:00,37.39,37.46,37.31,37.45,64800.0,37.39,37.46,37.31,37.45,64800.0
2011-08-17 10:30:00,37.44,37.45,37.29,37.3,65400.0,37.44,37.45,37.29,37.3,65400.0
2011-08-17 11:00:00,37.3,37.42,37.05,37.1,115200.0,37.3,37.42,37.05,37.1,115200.0
2011-08-17 11:30:00,37.1,37.22,36.96,36.98,32000.0,37.1,37.22,36.96,36.98,32000.0
2011-08-17 12:00:00,36.99,37.01,36.85,36.89,49600.0,36.99,37.01,36.85,36.89,49600.0
2011-08-17 12:30:00,36.89,36.94,36.74,36.77,51200.0,36.89,36.94,36.74,36.77,51200.0
2011-08-17 13:00:00,36.79,36.87,36.71,36.73,60600.0,36.79,36.87,36.71,36.73,60600.0
2011-08-17 13:30:00,36.75,36.77,36.62,36.69,103000.0,36.75,36.77,36.62,36.69,103000.0
2011-08-17 14:00:00,36.71,36.79,36.68,36.68,142600.0,36.71,36.79,36.68,36.68,142600.0
2011-08-17 14:30:00,36.69,36.79,36.6,36.76,103800.0,36.69,36.79,36.6,36.76,103800.0
2011-08-17 15:00:00,36.77,36.85,36.72,36.76,173800.0,36.77,36.85,36.72,36.76,173800.0
2011-08-17 15:30:00,36.77,36.78,36.66,36.7,258800.0,36.77,36.78,36.66,36.7,258800.0
2011-08-18 09:30:00,36.17,36.18,35.81,36.1,173600.0,36.17,36.18,35.81,36.1,173600.0
2011-08-18 10:00:00,36.1,36.1,35.66,35.9,308400.0,36.1,36.1,35.66,35.9,308400.0
2011-08-18 10:30:00,35.9,35.93,35.7,35.73,167800.0,35.9,35.93,35.7,35.73,167800.0
2011-08-18 11:00:00,35.72,35.77,35.35,35.49,110000.0,35.72,35.77,35.35,35.49,110000.0
2011-08-18 11:30:00,35.47,35.73,35.47,35.66,99800.0,35.47,35.73,35.47,35.66,99800.0
2011-08-18 12:00:00,35.63,35.69,35.51,35.58,67400.0,35.63,35.69,35.51,35.58,67400.0
2011-08-18 12:30:00,35.58,35.6,35.38,35.4,44200.0,35.58,35.6,35.38,35.4,44200.0
2011-08-18 13:00:00,35.4,35.5,35.3,35.37,76200.0,35.4,35.5,35.3,35.37,76200.0
2011-08-18 13:30:00,35.35,35.4,35.16,35.26,118800.0,35.35,35.4,35.16,35.26,118800.0
2011-08-18 14:00:00,35.27,35.46,35.26,35.33,154200.0,35.27,35.46,35.26,35.33,154200.0
2011-08-18 14:30:00,35.33,35.37,35.1,35.11,177600.0,35.33,35.37,35.1,35.11,177600.0
2011-08-18 15:00:00,35.09,35.32,34.99,35.32,253400.0,35.09,35.32,34.99,35.32,253400.0
2011-08-18 15:30:00,35.32,35.38,35.05,35.31,580000.0,35.32,35.38,35.05,35.31,580000.0
2011-08-19 09:30:00,35.21,35.21,34.76,34.95,285800.0,35.21,35.21,34.76,34.95,285800.0
2011-08-19 10:00:00,34.96,35.62,34.96,35.57,200000.0,34.96,35.62,34.96,35.57,200000.0
2011-08-19 10:30:00,35.56,35.56,35.18,35.26,203000.0,35.56,35.56,35.18,35.26,203000.0
2011-08-19 11:00:00,35.24,35.32,35.1,35.15,162200.0,35.24,35.32,35.1,35.15,162200.0
2011-08-19 11:30:00,35.16,35.45,35.1,35.44,204000.0,35.16,35.45,35.1,35.44,204000.0
2011-08-19 12:00:00,35.44,35.56,35.29,35.38,272200.0,35.44,35.56,35.29,35.38,272200.0
2011-08-19 12:30:00,35.38,35.66,35.37,35.56,273000.0,35.38,35.66,35.37,35.56,273000.0
2011-08-19 13:00:00,35.55,35.55,35.24,35.27,160600.0,35.55,35.55,35.24,35.27,160600.0
2011-08-19 13:30:00,35.27,35.27,35.02,35.04,183800.0,35.27,35.27,35.02,35.04,183800.0
2011-08-19 14:00:00,35.05,35.08,34.8,34.85,190200.0,35.05,35.08,34.8,34.85,190200.0
2011-08-19 14:30:00,34.85,34.92,34.73,34.73,226400.0,34.85,34.92,34.73,34.73,226400.0
2011-08-19 15:00:00,34.74,34.92,34.63,34.88,213000.0,34.74,34.92,34.63,34.88,213000.0
2011-08-19 15:30:00,34.88,34.98,34.79,34.82,436200.0,34.88,34.98,34.79,34.82,436200.0
2011-08-22 09:30:00,35.45,35.45,35.08,35.09,103600.0,35.45,35.45,35.08,35.09,103600.0
2011-08-22 10:00:00,35.09,35.32,35.09,35.29,172600.0,35.09,35.32,35.09,35.29,172600.0
2011-08-22 10:30:00,35.28,35.29,34.88,34.93,84800.0,35.28,35.29,34.88,34.93,84800.0
2011-08-22 11:00:00,34.88,35.02,34.8,34.85,112800.0,34.88,35.02,34.8,34.85,112800.0
2011-08-22 11:30:00,34.9,34.95,34.59,34.71,100600.0,34.9,34.95,34.59,34.71,100600.0
2011-08-22 12:00:00,34.74,34.95,34.71,34.82,98200.0,34.74,34.95,34.71,34.82,98200.0
2011-08-22 12:30:00,34.82,35.05,34.69,35.01,67600.0,34.82,35.05,34.69,35.01,67600.0
2011-08-22 13:00:00,35.02,35.05,34.96,34.99,98000.0,35.02,35.05,34.96,34.99,98000.0
2011-08-22 13:30:00,34.99,35.02,34.72,34.84,129000.0,34.99,35.02,34.72,34.84,129000.0
2011-08-22 14:00:00,34.84,34.94,34.78,34.85,152200.0,34.84,34.94,34.78,34.85,152200.0
2011-08-22 14:30:00,34.84,34.96,34.68,34.71,196600.0,34.84,34.96,34.68,34.71,196600.0
2011-08-22 15:00:00,34.69,34.84,34.68,34.81,133200.0,34.69,34.84,34.68,34.81,133200.0
2011-08-22 15:30:00,34.79,34.88,34.52,34.65,327400.0,34.79,34.88,34.52,34.65,327400.0
2011-08-23 09:30:00,34.79,35.02,34.4,34.55,214000.0,34.79,35.02,34.4,34.55,214000.0
2011-08-23 10:00:00,34.57,35.05,34.53,34.8,335800.0,34.57,35.05,34.53,34.8,335800.0
2011-08-23 10:30:00,34.79,34.86,34.49,34.49,240600.0,34.79,34.86,34.49,34.49,240600.0
2011-08-23 11:00:00,34.49,34.67,34.47,34.66,189000.0,34.49,34.67,34.47,34.66,189000.0
2011-08-23 11:30:00,34.67,35.26,34.67,35.23,181600.0,34.67,35.26,34.67,35.23,181600.0
2011-08-23 12:00:00,35.25,35.31,34.91,34.95,177000.0,35.25,35.31,34.91,34.95,177000.0
2011-08-23 12:30:00,34.95,35.13,34.87,34.88,310600.0,34.95,35.13,34.87,34.88,310600.0
2011-08-23 13:00:00,34.89,34.99,34.72,34.99,175600.0,34.89,34.99,34.72,34.99,175600.0
2011-08-23 13:30:00,35.0,35.24,34.99,35.24,225000.0,35.0,35.24,34.99,35.24,225000.0
2011-08-23 14:00:00,35.24,35.51,35.14,35.44,322800.0,35.24,35.51,35.14,35.44,322800.0
2011-08-23 14:30:00,35.43,35.56,35.43,35.51,164000.0,35.43,35.56,35.43,35.51,164000.0
2011-08-23 15:00:00,35.51,35.87,35.49,35.6,292600.0,35.51,35.87,35.49,35.6,292600.0
2011-08-23 15:30:00,35.6,35.85,35.56,35.85,487800.0,35.6,35.85,35.56,35.85,487800.0
2011-08-24 09:30:00,35.72,35.95,35.52,35.81,217000.0,35.72,35.95,35.52,35.81,217000.0
2011-08-24 10:00:00,35.77,35.79,35.64,35.71,76600.0,35.77,35.79,35.64,35.71,76600.0
2011-08-24 10:30:00,35.71,35.77,35.35,35.35,106200.0,35.71,35.77,35.35,35.35,106200.0
2011-08-24 11:00:00,35.36,35.46,35.32,35.4,166400.0,35.36,35.46,35.32,35.4,166400.0
2011-08-24 11:30:00,35.39,35.43,35.24,35.27,88200.0,35.39,35.43,35.24,35.27,88200.0
2011-08-24 12:00:00,35.27,35.27,35.12,35.19,68200.0,35.27,35.27,35.12,35.19,68200.0
2011-08-24 12:30:00,35.2,35.26,35.13,35.21,145400.0,35.2,35.26,35.13,35.21,145400.0
2011-08-24 13:00:00,35.23,35.38,35.19,35.35,83800.0,35.23,35.38,35.19,35.35,83800.0
2011-08-24 13:30:00,35.35,35.38,35.24,35.31,141800.0,35.35,35.38,35.24,35.31,141800.0
2011-08-24 14:00:00,35.31,35.33,35.23,35.31,145400.0,35.31,35.33,35.23,35.31,145400.0
2011-08-24 14:30:00,35.3,35.44,35.29,35.41,170000.0,35.3,35.44,35.29,35.41,170000.0
2011-08-24 15:00:00,35.43,35.65,35.32,35.62,228200.0,35.43,35.65,35.32,35.62,228200.0
2011-08-24 15:30:00,35.63,35.83,35.62,35.78,289800.0,35.63,35.83,35.62,35.78,289800.0
2011-08-25 09:30:00,36.0,36.07,35.1,35.22,248400.0,36.0,36.07,35.1,35.22,248400.0
2011-08-25 10:00:00,35.23,35.35,34.91,35.22,275600.0,35.23,35.35,34.91,35.22,275600.0
2011-08-25 10:30:00,35.29,35.3,34.89,35.14,143000.0,35.29,35.3,34.89,35.14,143000.0
2011-08-25 11:00:00,35.17,35.31,34.98,35.13,186600.0,35.17,35.31,34.98,35.13,186600.0
2011-08-25 11:30:00,35.13,35.22,35.11,35.15,126000.0,35.13,35.22,35.11,35.15,126000.0
2011-08-25 12:00:00,35.16,35.2,35.08,35.08,255800.0,35.16,35.2,35.08,35.08,255800.0
2011-08-25 12:30:00,35.07,35.08,34.84,34.87,114000.0,35.07,35.08,34.84,34.87,114000.0
2011-08-25 13:00:00,34.87,34.88,34.68,34.79,275200.0,34.87,34.88,34.68,34.79,275200.0
2011-08-25 13:30:00,34.8,34.91,34.74,34.81,179600.0,34.8,34.91,34.74,34.81,179600.0
2011-08-25 14:00:00,34.81,34.82,34.67,34.7,310400.0,34.81,34.82,34.67,34.7,310400.0
2011-08-25 14:30:00,34.7,34.87,34.66,34.75,153400.0,34.7,34.87,34.66,34.75,153400.0
2011-08-25 15:00:00,34.74,34.88,34.69,34.76,186000.0,34.74,34.88,34.69,34.76,186000.0
2011-08-25 15:30:00,34.76,34.81,34.63,34.77,290000.0,34.76,34.81,34.63,34.77,290000.0
2011-08-26 09:30:00,34.55,34.69,34.31,34.42,126200.0,34.55,34.69,34.31,34.42,126200.0
2011-08-26 10:00:00,34.4,34.79,33.86,34.64,170600.0,34.4,34.79,33.86,34.64,170600.0
2011-08-26 10:30:00,34.65,35.05,34.44,34.83,89400.0,34.65,35.05,34.44,34.83,89400.0
2011-08-26 11:00:00,34.8,35.25,34.73,34.92,126800.0,34.8,35.25,34.73,34.92,126800.0
2011-08-26 11:30:00,34.92,35.24,34.92,35.21,79200.0,34.92,35.24,34.92,35.21,79200.0
2011-08-26 12:00:00,35.2,35.46,35.2,35.46,113200.0,35.2,35.46,35.2,35.46,113200.0
2011-08-26 12:30:00,35.47,35.48,35.26,35.46,133400.0,35.47,35.48,35.26,35.46,133400.0
2011-08-26 13:00:00,35.45,35.71,35.35,35.69,123800.0,35.45,35.71,35.35,35.69,123800.0
2011-08-26 13:30:00,35.69,35.9,35.65,35.88,190600.0,35.69,35.9,35.65,35.88,190600.0
2011-08-26 14:00:00,35.88,35.92,35.74,35.79,127000.0,35.88,35.92,35.74,35.79,127000.0
2011-08-26 14:30:00,35.79,35.94,35.72,35.92,123000.0,35.79,35.94,35.72,35.92,123000.0
2011-08-26 15:00:00,35.94,35.94,35.67,35.75,299200.0,35.94,35.94,35.67,35.75,299200.0
2011-08-26 15:30:00,35.77,35.98,35.74,35.94,472200.0,35.77,35.98,35.74,35.94,472200.0
2011-08-29 09:30:00,36.25,36.63,36.17,36.49,114800.0,36.25,36.63,36.17,36.49,114800.0
2011-08-29 10:00:00,36.48,36.88,36.42,36.73,258000.0,36.48,36.88,36.42,36.73,258000.0
2011-08-29 10:30:00,36.73,36.74,36.44,36.56,136200.0,36.73,36.74,36.44,36.56,136200.0
2011-08-29 11:00:00,36.58,36.62,36.37,36.53,74200.0,36.58,36.62,36.37,36.53,74200.0
2011-08-29 11:30:00,36.56,36.84,36.53,36.77,90000.0,36.56,36.84,36.53,36.77,90000.0
2011-08-29 12:00:00,36.76,36.9,36.74,36.79,49200.0,36.76,36.9,36.74,36.79,49200.0
2011-08-29 12:30:00,36.79,36.95,36.79,36.89,83600.0,36.79,36.95,36.79,36.89,83600.0
2011-08-29 13:00:00,36.89,37.15,36.88,37.12,208400.0,36.89,37.15,36.88,37.12,208400.0
2011-08-29 13:30:00,37.12,37.13,36.94,36.94,140600.0,37.12,37.13,36.94,36.94,140600.0
2011-08-29 14:00:00,36.95,37.01,36.91,37.01,78000.0,36.95,37.01,36.91,37.01,78000.0
2011-08-29 14:30:00,37.02,37.09,36.99,37.09,124600.0,37.02,37.09,36.99,37.09,124600.0
2011-08-29 15:00:00,37.09,37.09,36.94,37.03,149800.0,37.09,37.09,36.94,37.03,149800.0
2011-08-29 15:30:00,37.03,37.1,36.99,37.06,254600.0,37.03,37.1,36.99,37.06,254600.0
2011-08-30 09:30:00,36.84,37.1,36.68,36.97,90400.0,36.84,37.1,36.68,36.97,90400.0
2011-08-30 10:00:00,36.93,36.97,36.56,36.81,84200.0,36.93,36.97,36.56,36.81,84200.0
2011-08-30 10:30:00,36.8,36.97,36.56,36.69,43600.0,36.8,36.97,36.56,36.69,43600.0
2011-08-30 11:00:00,36.68,36.91,36.63,36.86,67000.0,36.68,36.91,36.63,36.86,67000.0
2011-08-30 11:30:00,36.86,37.13,36.82,37.02,53200.0,36.86,37.13,36.82,37.02,53200.0
2011-08-30 12:00:00,37.02,37.02,36.82,36.83,66200.0,37.02,37.02,36.82,36.83,66200.0
2011-08-30 12:30:00,36.82,36.85,36.74,36.8,50600.0,36.82,36.85,36.74,36.8,50600.0
2011-08-30 13:00:00,36.8,36.83,36.7,36.8,72400.0,36.8,36.83,36.7,36.8,72400.0
2011-08-30 13:30:00,36.8,36.85,36.7,36.78,68000.0,36.8,36.85,36.7,36.78,68000.0
2011-08-30 14:00:00,36.8,37.11,36.72,37.11,116600.0,36.8,37.11,36.72,37.11,116600.0
2011-08-30 14:30:00,37.11,37.13,36.93,37.07,154200.0,37.11,37.13,36.93,37.07,154200.0
2011-08-30 15:00:00,37.07,37.07,36.95,37.04,93200.0,37.07,37.07,36.95,37.04,93200.0
2011-08-30 15:30:00,37.02,37.26,36.99,36.99,198600.0,37.02,37.26,36.99,36.99,198600.0
2011-08-31 09:30:00,37.17,37.54,37.12,37.41,93600.0,37.17,37.54,37.12,37.41,93600.0
2011-08-31 10:00:00,37.4,37.5,37.33,37.44,84000.0,37.4,37.5,37.33,37.44,84000.0
2011-08-31 10:30:00,37.45,37.47,37.15,37.18,59200.0,37.45,37.47,37.15,37.18,59200.0
2011-08-31 11:00:00,37.19,37.24,36.99,37.1,95200.0,37.19,37.24,36.99,37.1,95200.0
2011-08-31 11:30:00,37.09,37.19,37.07,37.13,69200.0,37.09,37.19,37.07,37.13,69200.0
2011-08-31 12:00:00,37.12,37.27,37.12,37.22,65200.0,37.12,37.27,37.12,37.22,65200.0
2011-08-31 12:30:00,37.22,37.35,37.22,37.33,90000.0,37.22,37.35,37.22,37.33,90000.0
2011-08-31 13:00:00,37.36,37.39,37.22,37.24,59600.0,37.36,37.39,37.22,37.24,59600.0
2011-08-31 13:30:00,37.27,37.32,37.09,37.1,65000.0,37.27,37.32,37.09,37.1,65000.0
2011-08-31 14:00:00,37.11,37.11,36.96,37.02,79800.0,37.11,37.11,36.96,37.02,79800.0
2011-08-31 14:30:00,37.03,37.05,36.78,36.84,122000.0,37.03,37.05,36.78,36.84,122000.0
2011-08-31 15:00:00,36.84,36.87,36.46,36.53,335400.0,36.84,36.87,36.46,36.53,335400.0
2011-08-31 15:30:00,36.53,36.82,36.53,36.75,430400.0,36.53,36.82,36.53,36.75,430400.0
2011-09-01 09:30:00,36.87,37.24,36.82,37.24,162400.0,36.87,37.24,36.82,37.24,162400.0
2011-09-01 10:00:00,37.19,37.67,37.12,37.21,145400.0,37.19,37.67,37.12,37.21,145400.0
2011-09-01 10:30:00,37.21,37.24,36.92,37.01,120800.0,37.21,37.24,36.92,37.01,120800.0
2011-09-01 11:00:00,36.98,37.05,36.82,36.97,86400.0,36.98,37.05,36.82,36.97,86400.0
2011-09-01 11:30:00,36.98,37.04,36.73,36.94,76400.0,36.98,37.04,36.73,36.94,76400.0
2011-09-01 12:00:00,36.94,37.02,36.85,37.01,51000.0,36.94,37.02,36.85,37.01,51000.0
2011-09-01 12:30:00,37.02,37.07,36.88,36.91,60000.0,37.02,37.07,36.88,36.91,60000.0
2011-09-01 13:00:00,36.9,36.99,36.85,36.94,78200.0,36.9,36.99,36.85,36.94,78200.0
2011-09-01 13:30:00,36.93,36.99,36.7,36.72,102600.0,36.93,36.99,36.7,36.72,102600.0
2011-09-01 14:00:00,36.73,36.81,36.6,36.74,101600.0,36.73,36.81,36.6,36.74,101600.0
2011-09-01 14:30:00,36.75,36.9,36.75,36.78,80200.0,36.75,36.9,36.75,36.78,80200.0
2011-09-01 15:00:00,36.78,36.86,36.68,36.8,145400.0,36.78,36.86,36.68,36.8,145400.0
2011-09-01 15:30:00,36.8,36.8,36.63,36.67,265800.0,36.8,36.8,36.63,36.67,265800.0
2011-09-02 09:30:00,36.12,36.38,36.02,36.1,106000.0,36.12,36.38,36.02,36.1,106000.0
2011-09-02 10:00:00,36.08,36.34,35.99,36.31,151400.0,36.08,36.34,35.99,36.31,151400.0
2011-09-02 10:30:00,36.29,36.29,36.05,36.22,147200.0,36.29,36.29,36.05,36.22,147200.0
2011-09-02 11:00:00,36.21,36.56,36.21,36.49,110200.0,36.21,36.56,36.21,36.49,110200.0
2011-09-02 11:30:00,36.46,36.47,36.17,36.2,94000.0,36.46,36.47,36.17,36.2,94000.0
2011-09-02 12:00:00,36.19,36.27,36.13,36.16,83800.0,36.19,36.27,36.13,36.16,83800.0
2011-09-02 12:30:00,36.15,36.17,35.97,35.97,112400.0,36.15,36.17,35.97,35.97,112400.0
2011-09-02 13:00:00,35.99,36.02,35.87,35.95,67800.0,35.99,36.02,35.87,35.95,67800.0
2011-09-02 13:30:00,35.95,36.01,35.8,35.83,147400.0,35.95,36.01,35.8,35.83,147400.0
2011-09-02 14:00:00,35.83,35.93,35.73,35.9,145400.0,35.83,35.93,35.73,35.9,145400.0
2011-09-02 14:30:00,35.88,35.88,35.74,35.82,128000.0,35.88,35.88,35.74,35.82,128000.0
2011-09-02 15:00:00,35.81,35.84,35.6,35.72,230600.0,35.81,35.84,35.6,35.72,230600.0
2011-09-02 15:30:00,35.72,35.82,35.65,35.68,364600.0,35.72,35.82,35.65,35.68,364600.0
2011-09-06 09:30:00,34.76,35.58,34.6,35.55,125200.0,34.76,35.58,34.6,35.55,125200.0
2011-09-06 10:00:00,35.58,35.76,35.24,35.25,166000.0,35.58,35.76,35.24,35.25,166000.0
2011-09-06 10:30:00,35.25,35.34,35.13,35.18,184200.0,35.25,35.34,35.13,35.18,184200.0
2011-09-06 11:00:00,35.18,35.43,35.18,35.33,176400.0,35.18,35.43,35.18,35.33,176400.0
2011-09-06 11:30:00,35.33,35.73,35.3,35.67,127600.0,35.33,35.73,35.3,35.67,127600.0
2011-09-06 12:00:00,35.68,35.81,35.63,35.71,58000.0,35.68,35.81,35.63,35.71,58000.0
2011-09-06 12:30:00,35.69,35.77,35.62,35.72,102600.0,35.69,35.77,35.62,35.72,102600.0
2011-09-06 13:00:00,35.72,35.98,35.65,35.8,118200.0,35.72,35.98,35.65,35.8,118200.0
2011-09-06 13:30:00,35.77,35.93,35.71,35.88,100400.0,35.77,35.93,35.71,35.88,100400.0
2011-09-06 14:00:00,35.87,36.21,35.87,36.16,100400.0,35.87,36.21,35.87,36.16,100400.0
2011-09-06 14:30:00,36.13,36.16,35.8,35.81,67000.0,36.13,36.16,35.8,35.81,67000.0
2011-09-06 15:00:00,35.82,35.88,35.65,35.83,133000.0,35.82,35.88,35.65,35.83,133000.0
2011-09-06 15:30:00,35.82,36.12,35.73,36.0,356000.0,35.82,36.12,35.73,36.0,356000.0
2011-09-07 09:30:00,36.27,36.68,36.27,36.68,85400.0,36.27,36.68,36.27,36.68,85400.0
2011-09-07 10:00:00,36.65,36.75,36.56,36.61,91800.0,36.65,36.75,36.56,36.61,91800.0
2011-09-07 10:30:00,36.62,36.8,36.59,36.76,88200.0,36.62,36.8,36.59,36.76,88200.0
2011-09-07 11:00:00,36.74,37.08,36.72,37.07,117000.0,36.74,37.08,36.72,37.07,117000.0
2011-09-07 11:30:00,37.07,37.13,37.02,37.05,131200.0,37.07,37.13,37.02,37.05,131200.0
2011-09-07 12:00:00,37.03,37.09,36.99,37.07,52800.0,37.03,37.09,36.99,37.07,52800.0
2011-09-07 12:30:00,37.08,37.26,37.07,37.23,72200.0,37.08,37.26,37.07,37.23,72200.0
2011-09-07 13:00:00,37.21,37.26,37.13,37.16,73000.0,37.21,37.26,37.13,37.16,73000.0
2011-09-07 13:30:00,37.15,37.15,37.09,37.14,74800.0,37.15,37.15,37.09,37.14,74800.0
2011-09-07 14:00:00,37.14,37.35,37.14,37.34,112800.0,37.14,37.35,37.14,37.34,112800.0
2011-09-07 14:30:00,37.34,37.51,37.29,37.5,210000.0,37.34,37.51,37.29,37.5,210000.0
2011-09-07 15:00:00,37.49,37.51,37.42,37.49,252200.0,37.49,37.51,37.42,37.49,252200.0
2011-09-07 15:30:00,37.5,37.52,37.29,37.35,520600.0,37.5,37.52,37.29,37.35,520600.0
2011-09-08 09:30:00,37.1,37.37,36.91,36.94,70400.0,37.1,37.37,36.91,36.94,70400.0
2011-09-08 10:00:00,36.93,37.18,36.78,37.01,98800.0,36.93,37.18,36.78,37.01,98800.0
2011-09-08 10:30:00,37.02,37.42,37.02,37.42,81000.0,37.02,37.42,37.02,37.42,81000.0
2011-09-08 11:00:00,37.41,37.49,37.36,37.45,148200.0,37.41,37.49,37.36,37.45,148200.0
2011-09-08 11:30:00,37.44,37.45,37.17,37.21,132200.0,37.44,37.45,37.17,37.21,132200.0
2011-09-08 12:00:00,37.22,37.3,37.13,37.21,83800.0,37.22,37.3,37.13,37.21,83800.0
2011-09-08 12:30:00,37.19,37.3,37.13,37.17,117600.0,37.19,37.3,37.13,37.17,117600.0
2011-09-08 13:00:00,37.18,37.23,37.09,37.15,131000.0,37.18,37.23,37.09,37.15,131000.0
2011-09-08 13:30:00,37.16,37.23,36.76,36.98,120600.0,37.16,37.23,36.76,36.98,120600.0
2011-09-08 14:00:00,36.96,37.06,36.68,36.74,174800.0,36.96,37.06,36.68,36.74,174800.0
2011-09-08 14:30:00,36.74,36.89,36.67,36.89,107400.0,36.74,36.89,36.67,36.89,107400.0
2011-09-08 15:00:00,36.87,36.87,36.65,36.84,106600.0,36.87,36.87,36.65,36.84,106600.0
2011-09-08 15:30:00,36.83,36.9,36.64,36.68,221800.0,36.83,36.9,36.64,36.68,221800.0
2011-09-09 09:30:00,36.46,36.46,36.0,36.0,215800.0,36.46,36.46,36.0,36.0,215800.0
2011-09-09 10:00:00,36.02,36.21,35.93,36.08,217600.0,36.02,36.21,35.93,36.08,217600.0
2011-09-09 10:30:00,36.09,36.44,35.95,36.34,181800.0,36.09,36.44,35.95,36.34,181800.0
2011-09-09 11:00:00,36.34,36.49,35.99,36.21,295600.0,36.34,36.49,35.99,36.21,295600.0
2011-09-09 11:30:00,36.2,36.33,35.91,36.01,106000.0,36.2,36.33,35.91,36.01,106000.0
2011-09-09 12:00:00,35.99,36.06,35.88,35.94,95600.0,35.99,36.06,35.88,35.94,95600.0
2011-09-09 12:30:00,35.95,35.98,35.67,35.92,71400.0,35.95,35.98,35.67,35.92,71400.0
2011-09-09 13:00:00,35.92,36.05,35.82,36.01,90000.0,35.92,36.05,35.82,36.01,90000.0
2011-09-09 13:30:00,36.02,36.04,35.72,35.79,99000.0,36.02,36.04,35.72,35.79,99000.0
2011-09-09 14:00:00,35.79,35.9,35.63,35.68,83800.0,35.79,35.9,35.63,35.68,83800.0
2011-09-09 14:30:00,35.67,35.74,35.49,35.52,123800.0,35.67,35.74,35.49,35.52,123800.0
2011-09-09 15:00:00,35.52,35.67,35.46,35.48,164400.0,35.52,35.67,35.46,35.48,164400.0
2011-09-09 15:30:00,35.48,35.85,35.47,35.67,367000.0,35.48,35.85,35.47,35.67,367000.0
2011-09-12 09:30:00,35.27,35.84,35.23,35.79,110400.0,35.27,35.84,35.23,35.79,110400.0
2011-09-12 10:00:00,35.8,35.85,35.26,35.26,189000.0,35.8,35.85,35.26,35.26,189000.0
2011-09-12 10:30:00,35.26,35.34,35.09,35.16,262200.0,35.26,35.34,35.09,35.16,262200.0
2011-09-12 11:00:00,35.17,35.47,35.16,35.39,118200.0,35.17,35.47,35.16,35.39,118200.0
2011-09-12 11:30:00,35.38,35.52,35.35,35.35,127800.0,35.38,35.52,35.35,35.35,127800.0
2011-09-12 12:00:00,35.36,35.49,35.27,35.49,58000.0,35.36,35.49,35.27,35.49,58000.0
2011-09-12 12:30:00,35.49,35.49,35.3,35.42,93200.0,35.49,35.49,35.3,35.42,93200.0
2011-09-12 13:00:00,35.42,35.54,35.37,35.41,99000.0,35.42,35.54,35.37,35.41,99000.0
2011-09-12 13:30:00,35.41,35.48,35.24,35.46,81200.0,35.41,35.48,35.24,35.46,81200.0
2011-09-12 14:00:00,35.44,35.44,35.27,35.38,184000.0,35.44,35.44,35.27,35.38,184000.0
2011-09-12 14:30:00,35.37,35.65,35.33,35.35,147600.0,35.37,35.65,35.33,35.35,147600.0
2011-09-12 15:00:00,35.37,35.58,35.29,35.51,103800.0,35.37,35.58,35.29,35.51,103800.0
2011-09-12 15:30:00,35.54,35.95,35.52,35.9,246000.0,35.54,35.95,35.52,35.9,246000.0
2011-09-13 09:30:00,35.9,35.94,35.42,35.77,161800.0,35.9,35.94,35.42,35.77,161800.0
2011-09-13 10:00:00,35.77,36.05,35.77,35.89,136800.0,35.77,36.05,35.77,35.89,136800.0
2011-09-13 10:30:00,35.88,35.91,35.6,35.74,125400.0,35.88,35.91,35.6,35.74,125400.0
2011-09-13 11:00:00,35.72,35.8,35.47,35.51,60000.0,35.72,35.8,35.47,35.51,60000.0
2011-09-13 11:30:00,35.54,35.73,35.48,35.66,68200.0,35.54,35.73,35.48,35.66,68200.0
2011-09-13 12:00:00,35.63,35.67,35.49,35.6,84800.0,35.63,35.67,35.49,35.6,84800.0
2011-09-13 12:30:00,35.6,35.71,35.54,35.67,93400.0,35.6,35.71,35.54,35.67,93400.0
2011-09-13 13:00:00,35.67,35.71,35.57,35.59,80400.0,35.67,35.71,35.57,35.59,80400.0
2011-09-13 13:30:00,35.57,35.7,35.49,35.66,107000.0,35.57,35.7,35.49,35.66,107000.0
2011-09-13 14:00:00,35.64,35.85,35.6,35.85,168200.0,35.64,35.85,35.6,35.85,168200.0
2011-09-13 14:30:00,35.85,35.89,35.77,35.84,220600.0,35.85,35.89,35.77,35.84,220600.0
2011-09-13 15:00:00,35.85,35.93,35.7,35.92,283600.0,35.85,35.93,35.7,35.92,283600.0
2011-09-13 15:30:00,35.92,36.05,35.84,35.94,269400.0,35.92,36.05,35.84,35.94,269400.0
2011-09-14 09:30:00,36.16,36.25,35.84,35.95,60600.0,36.16,36.25,35.84,35.95,60600.0
2011-09-14 10:00:00,35.97,36.09,35.45,35.73,55200.0,35.97,36.09,35.45,35.73,55200.0
2011-09-14 10:30:00,35.74,35.93,35.61,35.93,64200.0,35.74,35.93,35.61,35.93,64200.0
2011-09-14 11:00:00,35.92,36.08,35.84,36.08,36200.0,35.92,36.08,35.84,36.08,36200.0
2011-09-14 11:30:00,36.09,36.1,35.91,36.1,47600.0,36.09,36.1,35.91,36.1,47600.0
2011-09-14 12:00:00,36.11,36.13,36.02,36.1,44200.0,36.11,36.13,36.02,36.1,44200.0
2011-09-14 12:30:00,36.1,36.3,36.08,36.27,87600.0,36.1,36.3,36.08,36.27,87600.0
2011-09-14 13:00:00,36.26,36.48,36.25,36.33,187800.0,36.26,36.48,36.25,36.33,187800.0
2011-09-14 13:30:00,36.33,36.46,36.18,36.31,193600.0,36.33,36.46,36.18,36.31,193600.0
2011-09-14 14:00:00,36.32,36.71,36.3,36.62,137600.0,36.32,36.71,36.3,36.62,137600.0
2011-09-14 14:30:00,36.62,36.73,36.56,36.69,102400.0,36.62,36.73,36.56,36.69,102400.0
2011-09-14 15:00:00,36.71,37.05,36.7,37.01,161200.0,36.71,37.05,36.7,37.01,161200.0
2011-09-14 15:30:00,37.01,37.09,36.47,36.51,429200.0,37.01,37.09,36.47,36.51,429200.0
2011-09-15 09:30:00,36.9,37.0,36.3,36.35,88000.0,36.9,37.0,36.3,36.35,88000.0
2011-09-15 10:00:00,36.38,36.66,36.34,36.42,108000.0,36.38,36.66,36.34,36.42,108000.0
2011-09-15 10:30:00,36.4,36.4,36.15,36.19,55000.0,36.4,36.4,36.15,36.19,55000.0
2011-09-15 11:00:00,36.2,36.24,36.1,36.24,202400.0,36.2,36.24,36.1,36.24,202400.0
2011-09-15 11:30:00,36.24,36.56,36.24,36.52,59600.0,36.24,36.56,36.24,36.52,59600.0
2011-09-15 12:00:00,36.56,36.62,36.44,36.46,96400.0,36.56,36.62,36.44,36.46,96400.0
2011-09-15 12:30:00,36.47,36.58,36.45,36.55,113000.0,36.47,36.58,36.45,36.55,113000.0
2011-09-15 13:00:00,36.56,36.59,36.48,36.54,164600.0,36.56,36.59,36.48,36.54,164600.0
2011-09-15 13:30:00,36.52,36.73,36.49,36.73,167600.0,36.52,36.73,36.49,36.73,167600.0
2011-09-15 14:00:00,36.73,36.84,36.71,36.79,239400.0,36.73,36.84,36.71,36.79,239400.0
2011-09-15 14:30:00,36.79,36.99,36.79,36.95,308400.0,36.79,36.99,36.79,36.95,308400.0
2011-09-15 15:00:00,36.94,37.05,36.94,36.95,321000.0,36.94,37.05,36.94,36.95,321000.0
2011-09-15 15:30:00,36.95,37.05,36.91,37.01,654000.0,36.95,37.05,36.91,37.01,654000.0
2011-09-16 09:30:00,37.17,37.24,36.73,36.74,436200.0,37.17,37.24,36.73,36.74,436200.0
2011-09-16 10:00:00,36.74,36.83,36.65,36.71,177600.0,36.74,36.83,36.65,36.71,177600.0
2011-09-16 10:30:00,36.73,36.74,36.33,36.46,132800.0,36.73,36.74,36.33,36.46,132800.0
2011-09-16 11:00:00,36.48,36.53,36.28,36.37,165800.0,36.48,36.53,36.28,36.37,165800.0
2011-09-16 11:30:00,36.38,36.6,36.29,36.55,148000.0,36.38,36.6,36.29,36.55,148000.0
2011-09-16 12:00:00,36.57,36.58,36.41,36.44,156000.0,36.57,36.58,36.41,36.44,156000.0
2011-09-16 12:30:00,36.45,36.56,36.42,36.49,163200.0,36.45,36.56,36.42,36.49,163200.0
2011-09-16 13:00:00,36.5,36.51,36.46,36.48,131000.0,36.5,36.51,36.46,36.48,131000.0
2011-09-16 13:30:00,36.49,36.49,36.33,36.45,108600.0,36.49,36.49,36.33,36.45,108600.0
2011-09-16 14:00:00,36.46,36.54,36.43,36.44,155000.0,36.46,36.54,36.43,36.44,155000.0
2011-09-16 14:30:00,36.44,36.55,36.4,36.54,184600.0,36.44,36.55,36.4,36.54,184600.0
2011-09-16 15:00:00,36.54,36.55,36.44,36.45,196400.0,36.54,36.55,36.44,36.45,196400.0
2011-09-16 15:30:00,36.45,36.56,36.37,36.46,521200.0,36.45,36.56,36.37,36.46,521200.0
2011-09-19 09:30:00,36.05,36.06,35.65,35.65,167400.0,36.05,36.06,35.65,35.65,167400.0
2011-09-19 10:00:00,35.65,35.9,35.63,35.9,155000.0,35.65,35.9,35.63,35.9,155000.0
2011-09-19 10:30:00,35.94,36.01,35.85,35.9,328600.0,35.94,36.01,35.85,35.9,328600.0
2011-09-19 11:00:00,35.9,36.08,35.89,35.97,112400.0,35.9,36.08,35.89,35.97,112400.0
2011-09-19 11:30:00,35.97,36.15,35.93,36.03,51800.0,35.97,36.15,35.93,36.03,51800.0
2011-09-19 12:00:00,36.03,36.1,36.02,36.1,77000.0,36.03,36.1,36.02,36.1,77000.0
2011-09-19 12:30:00,36.1,36.1,35.98,36.0,62400.0,36.1,36.1,35.98,36.0,62400.0
2011-09-19 13:00:00,35.99,36.08,35.93,36.06,83400.0,35.99,36.08,35.93,36.06,83400.0
2011-09-19 13:30:00,36.06,36.07,35.97,36.0,93600.0,36.06,36.07,35.97,36.0,93600.0
2011-09-19 14:00:00,36.01,36.19,35.99,36.12,194800.0,36.01,36.19,35.99,36.12,194800.0
2011-09-19 14:30:00,36.12,36.37,36.08,36.24,196000.0,36.12,36.37,36.08,36.24,196000.0
2011-09-19 15:00:00,36.24,36.69,36.24,36.63,236800.0,36.24,36.69,36.24,36.63,236800.0
2011-09-19 15:30:00,36.63,36.74,36.44,36.45,422600.0,36.63,36.74,36.44,36.45,422600.0
2011-09-20 09:30:00,36.66,36.8,36.43,36.56,82600.0,36.66,36.8,36.43,36.56,82600.0
2011-09-20 10:00:00,36.55,37.12,36.52,37.01,183800.0,36.55,37.12,36.52,37.01,183800.0
2011-09-20 10:30:00,37.05,37.35,37.03,37.29,162800.0,37.05,37.35,37.03,37.29,162800.0
2011-09-20 11:00:00,37.28,37.38,37.17,37.26,166800.0,37.28,37.38,37.17,37.26,166800.0
2011-09-20 11:30:00,37.26,37.32,37.2,37.24,147000.0,37.26,37.32,37.2,37.24,147000.0
2011-09-20 12:00:00,37.23,37.29,37.17,37.21,143800.0,37.23,37.29,37.17,37.21,143800.0
2011-09-20 12:30:00,37.2,37.31,37.09,37.3,113800.0,37.2,37.31,37.09,37.3,113800.0
2011-09-20 13:00:00,37.3,37.37,37.23,37.3,127800.0,37.3,37.37,37.23,37.3,127800.0
2011-09-20 13:30:00,37.31,37.38,37.14,37.17,125400.0,37.31,37.38,37.14,37.17,125400.0
2011-09-20 14:00:00,37.17,37.27,37.06,37.23,142000.0,37.17,37.27,37.06,37.23,142000.0
2011-09-20 14:30:00,37.24,37.24,36.97,36.98,102000.0,37.24,37.24,36.97,36.98,102000.0
2011-09-20 15:00:00,36.98,37.0,36.77,36.88,125800.0,36.98,37.0,36.77,36.88,125800.0
2011-09-20 15:30:00,36.88,36.97,36.68,36.73,258400.0,36.88,36.97,36.68,36.73,258400.0
2011-09-21 09:30:00,36.77,36.96,36.66,36.96,164200.0,36.77,36.96,36.66,36.96,164200.0
2011-09-21 10:00:00,36.98,37.05,36.84,37.0,135200.0,36.98,37.05,36.84,37.0,135200.0
2011-09-21 10:30:00,37.01,37.03,36.88,36.93,191600.0,37.01,37.03,36.88,36.93,191600.0
2011-09-21 11:00:00,36.93,37.02,36.85,36.94,106800.0,36.93,37.02,36.85,36.94,106800.0
2011-09-21 11:30:00,36.9,36.99,36.87,36.93,113200.0,36.9,36.99,36.87,36.93,113200.0
2011-09-21 12:00:00,36.92,37.24,36.89,36.99,214800.0,36.92,37.24,36.89,36.99,214800.0
2011-09-21 12:30:00,36.99,37.16,36.87,36.95,121600.0,36.99,37.16,36.87,36.95,121600.0
2011-09-21 13:00:00,36.95,37.09,36.91,37.05,142400.0,36.95,37.09,36.91,37.05,142400.0
2011-09-21 13:30:00,37.05,37.06,36.9,36.92,218400.0,37.05,37.06,36.9,36.92,218400.0
2011-09-21 14:00:00,36.92,37.22,36.87,36.99,260400.0,36.92,37.22,36.87,36.99,260400.0
2011-09-21 14:30:00,36.99,37.04,36.64,36.82,221000.0,36.99,37.04,36.64,36.82,221000.0
2011-09-21 15:00:00,36.82,36.98,36.71,36.74,205600.0,36.82,36.98,36.71,36.74,205600.0
2011-09-21 15:30:00,36.74,36.81,36.17,36.18,368000.0,36.74,36.81,36.17,36.18,368000.0
2011-09-22 09:30:00,35.48,35.65,34.83,34.89,237000.0,35.48,35.65,34.83,34.89,237000.0
2011-09-22 10:00:00,34.89,35.16,34.85,34.99,405800.0,34.89,35.16,34.85,34.99,405800.0
2011-09-22 10:30:00,35.01,35.12,34.88,34.88,184800.0,35.01,35.12,34.88,34.88,184800.0
2011-09-22 11:00:00,34.89,34.98,34.75,34.8,137600.0,34.89,34.98,34.75,34.8,137600.0
2011-09-22 11:30:00,34.82,35.0,34.74,34.74,251200.0,34.82,35.0,34.74,34.74,251200.0
2011-09-22 12:00:00,34.74,34.8,34.34,34.44,294200.0,34.74,34.8,34.34,34.44,294200.0
2011-09-22 12:30:00,34.43,34.48,34.35,34.45,207800.0,34.43,34.48,34.35,34.45,207800.0
2011-09-22 13:00:00,34.44,34.59,34.43,34.52,211400.0,34.44,34.59,34.43,34.52,211400.0
2011-09-22 13:30:00,34.52,34.62,34.45,34.46,172000.0,34.52,34.62,34.45,34.46,172000.0
2011-09-22 14:00:00,34.46,34.89,34.45,34.73,157600.0,34.46,34.89,34.45,34.73,157600.0
2011-09-22 14:30:00,34.74,34.8,34.55,34.61,190000.0,34.74,34.8,34.55,34.61,190000.0
2011-09-22 15:00:00,34.62,34.66,34.41,34.6,186200.0,34.62,34.66,34.41,34.6,186200.0
2011-09-22 15:30:00,34.59,34.74,34.51,34.59,702400.0,34.59,34.74,34.51,34.59,702400.0
2011-09-23 09:30:00,34.38,34.65,34.26,34.39,159800.0,34.38,34.65,34.26,34.39,159800.0
2011-09-23 10:00:00,34.41,34.48,34.21,34.35,154000.0,34.41,34.48,34.21,34.35,154000.0
2011-09-23 10:30:00,34.35,34.41,34.2,34.37,212200.0,34.35,34.41,34.2,34.37,212200.0
2011-09-23 11:00:00,34.38,34.4,34.21,34.24,177200.0,34.38,34.4,34.21,34.24,177200.0
2011-09-23 11:30:00,34.24,34.34,34.16,34.28,322200.0,34.24,34.34,34.16,34.28,322200.0
2011-09-23 12:00:00,34.28,34.3,34.12,34.15,125000.0,34.28,34.3,34.12,34.15,125000.0
2011-09-23 12:30:00,34.14,34.31,34.1,34.2,88400.0,34.14,34.31,34.1,34.2,88400.0
2011-09-23 13:00:00,34.19,34.26,34.08,34.18,100600.0,34.19,34.26,34.08,34.18,100600.0
2011-09-23 13:30:00,34.18,34.29,34.13,34.19,148200.0,34.18,34.29,34.13,34.19,148200.0
2011-09-23 14:00:00,34.2,34.26,33.95,33.97,208000.0,34.2,34.26,33.95,33.97,208000.0
2011-09-23 14:30:00,33.96,34.02,33.79,33.8,266600.0,33.96,34.02,33.79,33.8,266600.0
2011-09-23 15:00:00,33.81,34.07,33.8,33.99,340600.0,33.81,34.07,33.8,33.99,340600.0
2011-09-23 15:30:00,33.99,34.06,33.9,33.97,737000.0,33.99,34.06,33.9,33.97,737000.0
2011-09-26 09:30:00,34.14,34.31,33.91,33.95,135400.0,34.14,34.31,33.91,33.95,135400.0
2011-09-26 10:00:00,33.96,34.0,33.65,33.82,126800.0,33.96,34.0,33.65,33.82,126800.0
2011-09-26 10:30:00,33.81,33.85,33.68,33.77,162400.0,33.81,33.85,33.68,33.77,162400.0
2011-09-26 11:00:00,33.77,34.0,33.77,33.98,173800.0,33.77,34.0,33.77,33.98,173800.0
2011-09-26 11:30:00,33.98,34.27,33.94,34.27,112000.0,33.98,34.27,33.94,34.27,112000.0
2011-09-26 12:00:00,34.24,34.42,34.12,34.38,162200.0,34.24,34.42,34.12,34.38,162200.0
2011-09-26 12:30:00,34.38,34.47,34.27,34.29,93800.0,34.38,34.47,34.27,34.29,93800.0
2011-09-26 13:00:00,34.29,34.3,34.13,34.21,63800.0,34.29,34.3,34.13,34.21,63800.0
2011-09-26 13:30:00,34.2,34.29,34.08,34.19,158200.0,34.2,34.29,34.08,34.19,158200.0
2011-09-26 14:00:00,34.19,34.39,34.17,34.26,181200.0,34.19,34.39,34.17,34.26,181200.0
2011-09-26 14:30:00,34.26,34.4,34.24,34.3,149400.0,34.26,34.4,34.24,34.3,149400.0
2011-09-26 15:00:00,34.31,34.63,34.3,34.52,270400.0,34.31,34.63,34.3,34.52,270400.0
2011-09-26 15:30:00,34.52,34.72,34.48,34.69,251200.0,34.52,34.72,34.48,34.69,251200.0
2011-09-27 09:30:00,35.37,35.63,34.96,35.57,180800.0,35.37,35.63,34.96,35.57,180800.0
2011-09-27 10:00:00,35.52,35.67,35.24,35.67,225200.0,35.52,35.67,35.24,35.67,225200.0
2011-09-27 10:30:00,35.68,36.2,35.68,36.2,240000.0,35.68,36.2,35.68,36.2,240000.0
2011-09-27 11:00:00,36.19,36.2,35.9,36.06,161200.0,36.19,36.2,35.9,36.06,161200.0
2011-09-27 11:30:00,36.08,36.27,36.06,36.13,248600.0,36.08,36.27,36.06,36.13,248600.0
2011-09-27 12:00:00,36.12,36.19,36.07,36.17,227200.0,36.12,36.19,36.07,36.17,227200.0
2011-09-27 12:30:00,36.18,36.42,36.1,36.34,550200.0,36.18,36.42,36.1,36.34,550200.0
2011-09-27 13:00:00,36.32,36.33,36.06,36.27,163000.0,36.32,36.33,36.06,36.27,163000.0
2011-09-27 13:30:00,36.27,36.4,36.24,36.35,184200.0,36.27,36.4,36.24,36.35,184200.0
2011-09-27 14:00:00,36.35,36.36,36.24,36.26,156000.0,36.35,36.36,36.24,36.26,156000.0
2011-09-27 14:30:00,36.25,36.29,36.15,36.16,91400.0,36.25,36.29,36.15,36.16,91400.0
2011-09-27 15:00:00,36.15,36.17,35.87,35.88,197200.0,36.15,36.17,35.87,35.88,197200.0
2011-09-27 15:30:00,35.88,35.96,35.57,35.78,445800.0,35.88,35.96,35.57,35.78,445800.0
2011-09-28 09:30:00,35.73,35.77,35.3,35.41,112400.0,35.73,35.77,35.3,35.41,112400.0
2011-09-28 10:00:00,35.41,35.52,35.32,35.46,145200.0,35.41,35.52,35.32,35.46,145200.0
2011-09-28 10:30:00,35.46,35.72,35.42,35.57,300400.0,35.46,35.72,35.42,35.57,300400.0
2011-09-28 11:00:00,35.55,35.61,35.37,35.37,64800.0,35.55,35.61,35.37,35.37,64800.0
2011-09-28 11:30:00,35.38,35.51,35.27,35.44,74200.0,35.38,35.51,35.27,35.44,74200.0
2011-09-28 12:00:00,35.44,35.46,35.24,35.33,73200.0,35.44,35.46,35.24,35.33,73200.0
2011-09-28 12:30:00,35.34,35.44,35.31,35.44,53000.0,35.34,35.44,35.31,35.44,53000.0
2011-09-28 13:00:00,35.42,35.42,35.08,35.11,58600.0,35.42,35.42,35.08,35.11,58600.0
2011-09-28 13:30:00,35.13,35.14,34.98,35.12,192600.0,35.13,35.14,34.98,35.12,192600.0
2011-09-28 14:00:00,35.12,35.15,35.07,35.1,168000.0,35.12,35.15,35.07,35.1,168000.0
2011-09-28 14:30:00,35.1,35.16,34.98,35.03,244800.0,35.1,35.16,34.98,35.03,244800.0
2011-09-28 15:00:00,35.03,35.08,34.81,34.82,173000.0,35.03,35.08,34.81,34.82,173000.0
2011-09-28 15:30:00,34.81,34.81,34.45,34.49,388600.0,34.81,34.81,34.45,34.49,388600.0
2011-09-29 09:30:00,33.99,34.02,32.13,32.2,1227400.0,33.99,34.02,32.13,32.2,1227400.0
2011-09-29 10:00:00,32.23,32.23,29.81,30.93,2672000.0,32.23,32.23,29.81,30.93,2672000.0
2011-09-29 10:30:00,30.93,32.08,30.9,31.77,2149000.0,30.93,32.08,30.9,31.77,2149000.0
2011-09-29 11:00:00,31.8,32.42,31.75,31.98,656200.0,31.8,32.42,31.75,31.98,656200.0
2011-09-29 11:30:00,31.99,32.1,31.78,31.99,223000.0,31.99,32.1,31.78,31.99,223000.0
2011-09-29 12:00:00,31.99,32.08,31.9,31.93,178800.0,31.99,32.08,31.9,31.93,178800.0
2011-09-29 12:30:00,31.93,31.97,31.57,31.78,459600.0,31.93,31.97,31.57,31.78,459600.0
2011-09-29 13:00:00,31.78,32.17,31.68,31.68,524600.0,31.78,32.17,31.68,31.68,524600.0
2011-09-29 13:30:00,31.68,31.71,31.0,31.32,653400.0,31.68,31.71,31.0,31.32,653400.0
2011-09-29 14:00:00,31.32,31.39,30.81,31.0,672200.0,31.32,31.39,30.81,31.0,672200.0
2011-09-29 14:30:00,31.0,31.39,30.91,31.07,558000.0,31.0,31.39,30.91,31.07,558000.0
2011-09-29 15:00:00,31.08,31.35,30.97,31.34,664000.0,31.08,31.35,30.97,31.34,664000.0
2011-09-29 15:30:00,31.35,31.52,31.27,31.46,1100200.0,31.35,31.52,31.27,31.46,1100200.0
2011-09-30 09:30:00,30.96,31.88,30.9,31.38,655600.0,30.96,31.88,30.9,31.38,655600.0
2011-09-30 10:00:00,31.36,31.77,31.29,31.66,424200.0,31.36,31.77,31.29,31.66,424200.0
2011-09-30 10:30:00,31.66,31.79,31.6,31.66,435400.0,31.66,31.79,31.6,31.66,435400.0
2011-09-30 11:00:00,31.67,32.07,31.65,32.04,390600.0,31.67,32.07,31.65,32.04,390600.0
2011-09-30 11:30:00,32.04,32.27,31.99,32.26,197800.0,32.04,32.27,31.99,32.26,197800.0
2011-09-30 12:00:00,32.26,32.52,32.25,32.51,344800.0,32.26,32.52,32.25,32.51,344800.0
2011-09-30 12:30:00,32.51,32.61,32.26,32.26,163800.0,32.51,32.61,32.26,32.26,163800.0
2011-09-30 13:00:00,32.26,32.26,32.04,32.12,142200.0,32.26,32.26,32.04,32.12,142200.0
2011-09-30 13:30:00,32.11,32.23,31.97,31.97,146600.0,32.11,32.23,31.97,31.97,146600.0
2011-09-30 14:00:00,31.96,32.05,31.7,31.75,197200.0,31.96,32.05,31.7,31.75,197200.0
2011-09-30 14:30:00,31.75,31.84,31.63,31.64,235400.0,31.75,31.84,31.63,31.64,235400.0
2011-09-30 15:00:00,31.63,31.69,31.36,31.36,349000.0,31.63,31.69,31.36,31.36,349000.0
2011-09-30 15:30:00,31.35,31.57,31.22,31.34,857600.0,31.35,31.57,31.22,31.34,857600.0
2011-10-03 09:30:00,31.1,31.42,30.86,31.1,328600.0,31.1,31.42,30.86,31.1,328600.0
2011-10-03 10:00:00,31.08,31.39,31.05,31.2,228000.0,31.08,31.39,31.05,31.2,228000.0
2011-10-03 10:30:00,31.21,31.23,30.94,31.14,238600.0,31.21,31.23,30.94,31.14,238600.0
2011-10-03 11:00:00,31.13,31.39,31.08,31.25,154400.0,31.13,31.39,31.08,31.25,154400.0
2011-10-03 11:30:00,31.25,31.38,31.21,31.32,158200.0,31.25,31.38,31.21,31.32,158200.0
2011-10-03 12:00:00,31.33,31.35,31.06,31.16,173400.0,31.33,31.35,31.06,31.16,173400.0
2011-10-03 12:30:00,31.15,31.18,31.03,31.14,163800.0,31.15,31.18,31.03,31.14,163800.0
2011-10-03 13:00:00,31.14,31.14,30.76,30.87,166200.0,31.14,31.14,30.76,30.87,166200.0
2011-10-03 13:30:00,30.87,30.9,30.54,30.8,209600.0,30.87,30.9,30.54,30.8,209600.0
2011-10-03 14:00:00,30.78,30.96,30.73,30.8,229400.0,30.78,30.96,30.73,30.8,229400.0
2011-10-03 14:30:00,30.81,30.87,30.48,30.63,289600.0,30.81,30.87,30.48,30.63,289600.0
2011-10-03 15:00:00,30.63,30.71,30.44,30.46,485400.0,30.63,30.71,30.44,30.46,485400.0
2011-10-03 15:30:00,30.46,30.63,30.25,30.26,913000.0,30.46,30.63,30.25,30.26,913000.0
2011-10-04 09:30:00,29.87,30.35,29.87,30.0,286200.0,29.87,30.35,29.87,30.0,286200.0
2011-10-04 10:00:00,30.03,30.09,29.74,29.95,280200.0,30.03,30.09,29.74,29.95,280200.0
2011-10-04 10:30:00,30.0,30.65,29.98,30.49,324400.0,30.0,30.65,29.98,30.49,324400.0
2011-10-04 11:00:00,30.5,30.55,30.1,30.21,143400.0,30.5,30.55,30.1,30.21,143400.0
2011-10-04 11:30:00,30.2,30.4,30.05,30.28,118400.0,30.2,30.4,30.05,30.28,118400.0
2011-10-04 12:00:00,30.29,30.6,30.24,30.25,130800.0,30.29,30.6,30.24,30.25,130800.0
2011-10-04 12:30:00,30.26,30.45,30.2,30.21,110400.0,30.26,30.45,30.2,30.21,110400.0
2011-10-04 13:00:00,30.21,30.29,30.06,30.13,110400.0,30.21,30.29,30.06,30.13,110400.0
2011-10-04 13:30:00,30.11,30.25,29.98,30.0,119200.0,30.11,30.25,29.98,30.0,119200.0
2011-10-04 14:00:00,30.0,30.05,29.76,29.77,178800.0,30.0,30.05,29.76,29.77,178800.0
2011-10-04 14:30:00,29.8,29.93,29.68,29.77,304400.0,29.8,29.93,29.68,29.77,304400.0
2011-10-04 15:00:00,29.74,29.99,29.57,29.97,307800.0,29.74,29.99,29.57,29.97,307800.0
2011-10-04 15:30:00,29.97,30.54,29.93,30.49,550200.0,29.97,30.54,29.93,30.49,550200.0
2011-10-05 09:30:00,30.73,30.83,30.24,30.74,205000.0,30.73,30.83,30.24,30.74,205000.0
2011-10-05 10:00:00,30.73,31.25,30.65,31.05,282600.0,30.73,31.25,30.65,31.05,282600.0
2011-10-05 10:30:00,31.04,31.44,31.04,31.35,159200.0,31.04,31.44,31.04,31.35,159200.0
2011-10-05 11:00:00,31.36,31.43,31.24,31.38,238400.0,31.36,31.43,31.24,31.38,238400.0
2011-10-05 11:30:00,31.38,31.41,31.17,31.21,200800.0,31.38,31.41,31.17,31.21,200800.0
2011-10-05 12:00:00,31.21,31.28,31.03,31.03,58000.0,31.21,31.28,31.03,31.03,58000.0
2011-10-05 12:30:00,31.05,31.11,31.0,31.06,82400.0,31.05,31.11,31.0,31.06,82400.0
2011-10-05 13:00:00,31.06,31.13,31.0,31.11,101200.0,31.06,31.13,31.0,31.11,101200.0
2011-10-05 13:30:00,31.1,31.26,31.09,31.21,95200.0,31.1,31.26,31.09,31.21,95200.0
2011-10-05 14:00:00,31.21,31.28,31.09,31.24,171400.0,31.21,31.28,31.09,31.24,171400.0
2011-10-05 14:30:00,31.24,31.37,31.09,31.31,139000.0,31.24,31.37,31.09,31.31,139000.0
2011-10-05 15:00:00,31.31,31.33,31.14,31.2,256600.0,31.31,31.33,31.14,31.2,256600.0
2011-10-05 15:30:00,31.2,31.48,31.19,31.34,519800.0,31.2,31.48,31.19,31.34,519800.0
2011-10-06 09:30:00,31.18,31.39,30.67,30.68,212200.0,31.18,31.39,30.67,30.68,212200.0
2011-10-06 10:00:00,30.69,30.96,30.66,30.86,137800.0,30.69,30.96,30.66,30.86,137800.0
2011-10-06 10:30:00,30.89,31.02,30.75,30.77,161600.0,30.89,31.02,30.75,30.77,161600.0
2011-10-06 11:00:00,30.77,31.08,30.72,31.05,97400.0,30.77,31.08,30.72,31.05,97400.0
2011-10-06 11:30:00,31.03,31.46,31.0,31.45,138400.0,31.03,31.46,31.0,31.45,138400.0
2011-10-06 12:00:00,31.44,31.7,31.44,31.66,148400.0,31.44,31.7,31.44,31.66,148400.0
2011-10-06 12:30:00,31.65,31.79,31.64,31.77,104800.0,31.65,31.79,31.64,31.77,104800.0
2011-10-06 13:00:00,31.77,31.86,31.63,31.65,138200.0,31.77,31.86,31.63,31.65,138200.0
2011-10-06 13:30:00,31.61,31.82,31.61,31.82,125600.0,31.61,31.82,31.61,31.82,125600.0
2011-10-06 14:00:00,31.82,32.07,31.69,32.01,177600.0,31.82,32.07,31.69,32.01,177600.0
2011-10-06 14:30:00,32.02,32.02,31.86,31.95,156400.0,32.02,32.02,31.86,31.95,156400.0
2011-10-06 15:00:00,31.95,32.04,31.89,31.94,277000.0,31.95,32.04,31.89,31.94,277000.0
2011-10-06 15:30:00,31.96,32.28,31.94,32.24,663600.0,31.96,32.28,31.94,32.24,663600.0
2011-10-07 09:30:00,32.23,32.27,31.67,31.75,159600.0,32.23,32.27,31.67,31.75,159600.0
2011-10-07 10:00:00,31.72,32.18,31.7,32.02,134200.0,31.72,32.18,31.7,32.02,134200.0
2011-10-07 10:30:00,32.02,32.07,31.91,31.95,94600.0,32.02,32.07,31.91,31.95,94600.0
2011-10-07 11:00:00,31.94,31.99,31.8,31.97,128800.0,31.94,31.99,31.8,31.97,128800.0
2011-10-07 11:30:00,31.97,31.99,31.78,31.88,241600.0,31.97,31.99,31.78,31.88,241600.0
2011-10-07 12:00:00,31.88,31.88,31.55,31.64,143600.0,31.88,31.88,31.55,31.64,143600.0
2011-10-07 12:30:00,31.63,31.83,31.45,31.46,240600.0,31.63,31.83,31.45,31.46,240600.0
2011-10-07 13:00:00,31.44,31.54,31.28,31.31,165600.0,31.44,31.54,31.28,31.31,165600.0
2011-10-07 13:30:00,31.3,31.36,31.2,31.33,88600.0,31.3,31.36,31.2,31.33,88600.0
2011-10-07 14:00:00,31.32,31.58,31.31,31.41,130400.0,31.32,31.58,31.31,31.41,130400.0
2011-10-07 14:30:00,31.41,31.43,31.14,31.27,347400.0,31.41,31.43,31.14,31.27,347400.0
2011-10-07 15:00:00,31.27,31.32,31.03,31.32,536400.0,31.27,31.32,31.03,31.32,536400.0
2011-10-07 15:30:00,31.32,31.33,30.75,30.84,774600.0,31.32,31.33,30.75,30.84,774600.0
2011-10-10 09:30:00,31.46,31.76,31.45,31.65,308000.0,31.46,31.76,31.45,31.65,308000.0
2011-10-10 10:00:00,31.63,31.65,31.45,31.56,291800.0,31.63,31.65,31.45,31.56,291800.0
2011-10-10 10:30:00,31.57,31.71,31.5,31.64,301200.0,31.57,31.71,31.5,31.64,301200.0
2011-10-10 11:00:00,31.64,31.66,31.52,31.56,286800.0,31.64,31.66,31.52,31.56,286800.0
2011-10-10 11:30:00,31.56,31.59,31.47,31.53,272200.0,31.56,31.59,31.47,31.53,272200.0
2011-10-10 12:00:00,31.55,31.55,31.49,31.54,78200.0,31.55,31.55,31.49,31.54,78200.0
2011-10-10 12:30:00,31.54,31.55,31.47,31.5,154400.0,31.54,31.55,31.47,31.5,154400.0
2011-10-10 13:00:00,31.51,31.55,31.47,31.47,127600.0,31.51,31.55,31.47,31.47,127600.0
2011-10-10 13:30:00,31.48,31.5,31.42,31.45,116400.0,31.48,31.5,31.42,31.45,116400.0
2011-10-10 14:00:00,31.45,31.49,31.22,31.29,193600.0,31.45,31.49,31.22,31.29,193600.0
2011-10-10 14:30:00,31.29,31.36,31.24,31.29,124400.0,31.29,31.36,31.24,31.29,124400.0
2011-10-10 15:00:00,31.3,31.33,31.2,31.31,237800.0,31.3,31.33,31.2,31.31,237800.0
2011-10-10 15:30:00,31.3,31.54,31.21,31.53,514600.0,31.3,31.54,31.21,31.53,514600.0
2011-10-11 09:30:00,31.46,31.74,31.38,31.67,169000.0,31.46,31.74,31.38,31.67,169000.0
2011-10-11 10:00:00,31.66,31.95,31.62,31.8,198200.0,31.66,31.95,31.62,31.8,198200.0
2011-10-11 10:30:00,31.8,31.86,31.66,31.75,129200.0,31.8,31.86,31.66,31.75,129200.0
2011-10-11 11:00:00,31.75,31.81,31.57,31.58,113000.0,31.75,31.81,31.57,31.58,113000.0
2011-10-11 11:30:00,31.58,31.86,31.58,31.84,104400.0,31.58,31.86,31.58,31.84,104400.0
2011-10-11 12:00:00,31.84,31.88,31.7,31.88,122800.0,31.84,31.88,31.7,31.88,122800.0
2011-10-11 12:30:00,31.88,31.88,31.77,31.78,71400.0,31.88,31.88,31.77,31.78,71400.0
2011-10-11 13:00:00,31.8,31.98,31.71,31.96,146600.0,31.8,31.98,31.71,31.96,146600.0
2011-10-11 13:30:00,31.96,32.08,31.9,32.07,74800.0,31.96,32.08,31.9,32.07,74800.0
2011-10-11 14:00:00,32.06,32.06,31.9,31.9,105600.0,32.06,32.06,31.9,31.9,105600.0
2011-10-11 14:30:00,31.9,31.96,31.81,31.95,103800.0,31.9,31.96,31.81,31.95,103800.0
2011-10-11 15:00:00,31.96,32.0,31.8,31.81,154800.0,31.96,32.0,31.8,31.81,154800.0
2011-10-11 15:30:00,31.81,32.0,31.81,31.93,294000.0,31.81,32.0,31.81,31.93,294000.0
2011-10-12 09:30:00,32.13,32.35,32.01,32.3,100200.0,32.13,32.35,32.01,32.3,100200.0
2011-10-12 10:00:00,32.29,32.49,32.24,32.32,97200.0,32.29,32.49,32.24,32.32,97200.0
2011-10-12 10:30:00,32.32,32.34,32.18,32.22,139000.0,32.32,32.34,32.18,32.22,139000.0
2011-10-12 11:00:00,32.23,32.27,32.14,32.21,131800.0,32.23,32.27,32.14,32.21,131800.0
2011-10-12 11:30:00,32.23,32.26,32.05,32.11,74800.0,32.23,32.26,32.05,32.11,74800.0
2011-10-12 12:00:00,32.13,32.26,32.13,32.19,95200.0,32.13,32.26,32.13,32.19,95200.0
2011-10-12 12:30:00,32.2,32.21,32.1,32.14,100600.0,32.2,32.21,32.1,32.14,100600.0
2011-10-12 13:00:00,32.15,32.2,32.09,32.12,62000.0,32.15,32.2,32.09,32.12,62000.0
2011-10-12 13:30:00,32.13,32.18,32.01,32.02,90800.0,32.13,32.18,32.01,32.02,90800.0
2011-10-12 14:00:00,32.02,32.16,32.02,32.09,123400.0,32.02,32.16,32.02,32.09,123400.0
2011-10-12 14:30:00,32.09,32.12,31.82,31.83,162400.0,32.09,32.12,31.82,31.83,162400.0
2011-10-12 15:00:00,31.84,31.98,31.82,31.89,211200.0,31.84,31.98,31.82,31.89,211200.0
2011-10-12 15:30:00,31.89,32.0,31.76,31.78,317600.0,31.89,32.0,31.76,31.78,317600.0
2011-10-13 09:30:00,31.72,31.98,31.3,31.46,179000.0,31.72,31.98,31.3,31.46,179000.0
2011-10-13 10:00:00,31.45,31.65,31.31,31.47,171200.0,31.45,31.65,31.31,31.47,171200.0
2011-10-13 10:30:00,31.47,31.52,31.19,31.19,78600.0,31.47,31.52,31.19,31.19,78600.0
2011-10-13 11:00:00,31.18,31.25,31.04,31.1,108400.0,31.18,31.25,31.04,31.1,108400.0
2011-10-13 11:30:00,31.11,31.3,31.06,31.2,76800.0,31.11,31.3,31.06,31.2,76800.0
2011-10-13 12:00:00,31.22,31.22,30.97,30.98,143200.0,31.22,31.22,30.97,30.98,143200.0
2011-10-13 12:30:00,30.99,31.11,30.98,31.11,114000.0,30.99,31.11,30.98,31.11,114000.0
2011-10-13 13:00:00,31.11,31.34,31.1,31.3,97800.0,31.11,31.34,31.1,31.3,97800.0
2011-10-13 13:30:00,31.29,31.31,31.18,31.2,114400.0,31.29,31.31,31.18,31.2,114400.0
2011-10-13 14:00:00,31.23,31.36,31.22,31.28,150600.0,31.23,31.36,31.22,31.28,150600.0
2011-10-13 14:30:00,31.29,31.4,31.28,31.4,173400.0,31.29,31.4,31.28,31.4,173400.0
2011-10-13 15:00:00,31.4,31.46,31.32,31.35,225000.0,31.4,31.46,31.32,31.35,225000.0
2011-10-13 15:30:00,31.34,31.47,31.29,31.44,367400.0,31.34,31.47,31.29,31.44,367400.0
2011-10-14 09:30:00,31.95,32.01,31.67,31.72,103800.0,31.95,32.01,31.67,31.72,103800.0
2011-10-14 10:00:00,31.71,31.71,31.46,31.5,85600.0,31.71,31.71,31.46,31.5,85600.0
2011-10-14 10:30:00,31.5,31.55,31.39,31.53,46800.0,31.5,31.55,31.39,31.53,46800.0
2011-10-14 11:00:00,31.53,31.6,31.45,31.52,63400.0,31.53,31.6,31.45,31.52,63400.0
2011-10-14 11:30:00,31.55,31.68,31.48,31.48,51800.0,31.55,31.68,31.48,31.48,51800.0
2011-10-14 12:00:00,31.48,31.63,31.35,31.59,206400.0,31.48,31.63,31.35,31.59,206400.0
2011-10-14 12:30:00,31.57,31.61,31.36,31.45,220400.0,31.57,31.61,31.36,31.45,220400.0
2011-10-14 13:00:00,31.45,31.5,31.39,31.47,119000.0,31.45,31.5,31.39,31.47,119000.0
2011-10-14 13:30:00,31.48,31.56,31.42,31.52,55400.0,31.48,31.56,31.42,31.52,55400.0
2011-10-14 14:00:00,31.51,31.61,31.49,31.57,114400.0,31.51,31.61,31.49,31.57,114400.0
2011-10-14 14:30:00,31.58,31.6,31.42,31.59,108600.0,31.58,31.6,31.42,31.59,108600.0
2011-10-14 15:00:00,31.59,31.59,31.45,31.56,195600.0,31.59,31.59,31.45,31.56,195600.0
2011-10-14 15:30:00,31.56,31.66,31.32,31.52,509200.0,31.56,31.66,31.32,31.52,509200.0
2011-10-17 09:30:00,31.21,31.6,31.21,31.41,123600.0,31.21,31.6,31.21,31.41,123600.0
2011-10-17 10:00:00,31.39,31.43,31.18,31.18,124800.0,31.39,31.43,31.18,31.18,124800.0
2011-10-17 10:30:00,31.19,31.35,31.18,31.28,131000.0,31.19,31.35,31.18,31.28,131000.0
2011-10-17 11:00:00,31.28,31.32,31.2,31.25,29600.0,31.28,31.32,31.2,31.25,29600.0
2011-10-17 11:30:00,31.28,31.29,31.0,31.01,76800.0,31.28,31.29,31.0,31.01,76800.0
2011-10-17 12:00:00,31.01,31.17,30.94,31.11,148200.0,31.01,31.17,30.94,31.11,148200.0
2011-10-17 12:30:00,31.11,31.2,31.03,31.03,53600.0,31.11,31.2,31.03,31.03,53600.0
2011-10-17 13:00:00,31.02,31.05,30.91,30.93,91400.0,31.02,31.05,30.91,30.93,91400.0
2011-10-17 13:30:00,30.93,30.99,30.88,30.97,99000.0,30.93,30.99,30.88,30.97,99000.0
2011-10-17 14:00:00,30.97,31.05,30.89,30.91,57800.0,30.97,31.05,30.89,30.91,57800.0
2011-10-17 14:30:00,30.91,30.98,30.81,30.95,84200.0,30.91,30.98,30.81,30.95,84200.0
2011-10-17 15:00:00,30.95,31.05,30.93,31.0,147600.0,30.95,31.05,30.93,31.0,147600.0
2011-10-17 15:30:00,31.0,31.03,30.75,30.81,342000.0,31.0,31.03,30.75,30.81,342000.0
2011-10-18 09:30:00,32.56,32.8,31.78,32.79,1192000.0,32.56,32.8,31.78,32.79,1192000.0
2011-10-18 10:00:00,32.77,33.13,32.52,32.8,704400.0,32.77,33.13,32.52,32.8,704400.0
2011-10-18 10:30:00,32.79,33.27,32.58,32.75,966400.0,32.79,33.27,32.58,32.75,966400.0
2011-10-18 11:00:00,32.76,32.9,32.58,32.79,281600.0,32.76,32.9,32.58,32.79,281600.0
2011-10-18 11:30:00,32.77,32.88,32.67,32.69,193800.0,32.77,32.88,32.67,32.69,193800.0
2011-10-18 12:00:00,32.68,32.78,32.6,32.63,184800.0,32.68,32.78,32.6,32.63,184800.0
2011-10-18 12:30:00,32.62,32.73,32.57,32.67,157200.0,32.62,32.73,32.57,32.67,157200.0
2011-10-18 13:00:00,32.66,32.74,32.6,32.64,177600.0,32.66,32.74,32.6,32.64,177600.0
2011-10-18 13:30:00,32.64,32.71,32.57,32.6,203400.0,32.64,32.71,32.57,32.6,203400.0
2011-10-18 14:00:00,32.59,32.72,32.49,32.65,228400.0,32.59,32.72,32.49,32.65,228400.0
2011-10-18 14:30:00,32.65,32.72,32.48,32.66,275400.0,32.65,32.72,32.48,32.66,275400.0
2011-10-18 15:00:00,32.66,33.08,32.66,32.86,493000.0,32.66,33.08,32.66,32.86,493000.0
2011-10-18 15:30:00,32.87,33.01,32.65,32.74,778600.0,32.87,33.01,32.65,32.74,778600.0
2011-10-19 09:30:00,32.72,33.98,32.72,33.73,818200.0,32.72,33.98,32.72,33.73,818200.0
2011-10-19 10:00:00,33.74,33.75,33.51,33.51,244200.0,33.74,33.75,33.51,33.51,244200.0
2011-10-19 10:30:00,33.51,33.63,33.47,33.54,339400.0,33.51,33.63,33.47,33.54,339400.0
2011-10-19 11:00:00,33.54,33.93,33.52,33.88,237400.0,33.54,33.93,33.52,33.88,237400.0
2011-10-19 11:30:00,33.86,34.0,33.64,33.82,298200.0,33.86,34.0,33.64,33.82,298200.0
2011-10-19 12:00:00,33.81,33.9,33.6,33.63,198000.0,33.81,33.9,33.6,33.63,198000.0
2011-10-19 12:30:00,33.63,33.85,33.62,33.77,149200.0,33.63,33.85,33.62,33.77,149200.0
2011-10-19 13:00:00,33.77,33.9,33.73,33.85,123200.0,33.77,33.9,33.73,33.85,123200.0
2011-10-19 13:30:00,33.82,33.85,33.62,33.84,179000.0,33.82,33.85,33.62,33.84,179000.0
2011-10-19 14:00:00,33.84,33.85,33.57,33.58,360600.0,33.84,33.85,33.57,33.58,360600.0
2011-10-19 14:30:00,33.57,33.69,33.43,33.53,358600.0,33.57,33.69,33.43,33.53,358600.0
2011-10-19 15:00:00,33.52,33.58,33.42,33.43,258600.0,33.52,33.58,33.42,33.43,258600.0
2011-10-19 15:30:00,33.42,33.49,33.19,33.38,966000.0,33.42,33.49,33.19,33.38,966000.0
2011-10-20 09:30:00,33.24,33.35,33.06,33.26,274400.0,33.24,33.35,33.06,33.26,274400.0
2011-10-20 10:00:00,33.3,33.52,33.22,33.23,188800.0,33.3,33.52,33.22,33.23,188800.0
2011-10-20 10:30:00,33.26,33.37,33.2,33.21,195800.0,33.26,33.37,33.2,33.21,195800.0
2011-10-20 11:00:00,33.21,33.3,33.15,33.27,274200.0,33.21,33.3,33.15,33.27,274200.0
2011-10-20 11:30:00,33.27,33.3,33.07,33.14,177600.0,33.27,33.3,33.07,33.14,177600.0
2011-10-20 12:00:00,33.14,33.16,33.06,33.12,356400.0,33.14,33.16,33.06,33.12,356400.0
2011-10-20 12:30:00,33.13,33.24,33.08,33.22,233000.0,33.13,33.24,33.08,33.22,233000.0
2011-10-20 13:00:00,33.19,33.37,33.12,33.29,119400.0,33.19,33.37,33.12,33.29,119400.0
2011-10-20 13:30:00,33.28,33.42,33.16,33.38,163200.0,33.28,33.42,33.16,33.38,163200.0
2011-10-20 14:00:00,33.4,33.47,33.34,33.44,199000.0,33.4,33.47,33.34,33.44,199000.0
2011-10-20 14:30:00,33.45,33.69,33.45,33.57,164800.0,33.45,33.69,33.45,33.57,164800.0
2011-10-20 15:00:00,33.58,33.62,33.48,33.48,373200.0,33.58,33.62,33.48,33.48,373200.0
2011-10-20 15:30:00,33.47,33.58,33.41,33.49,536400.0,33.47,33.58,33.41,33.49,536400.0
2011-10-21 09:30:00,33.97,34.09,33.68,33.82,347400.0,33.97,34.09,33.68,33.82,347400.0
2011-10-21 10:00:00,33.82,33.98,33.76,33.98,170800.0,33.82,33.98,33.76,33.98,170800.0
2011-10-21 10:30:00,33.98,34.07,33.91,33.95,116000.0,33.98,34.07,33.91,33.95,116000.0
2011-10-21 11:00:00,33.95,33.98,33.85,33.95,86000.0,33.95,33.98,33.85,33.95,86000.0
2011-10-21 11:30:00,33.94,34.04,33.92,34.01,85400.0,33.94,34.04,33.92,34.01,85400.0
2011-10-21 12:00:00,34.01,34.23,34.01,34.23,49600.0,34.01,34.23,34.01,34.23,49600.0
2011-10-21 12:30:00,34.21,34.35,34.21,34.33,110600.0,34.21,34.35,34.21,34.33,110600.0
2011-10-21 13:00:00,34.31,34.35,34.04,34.05,110800.0,34.31,34.35,34.04,34.05,110800.0
2011-10-21 13:30:00,34.07,34.22,34.05,34.17,150400.0,34.07,34.22,34.05,34.17,150400.0
2011-10-21 14:00:00,34.17,34.37,34.17,34.35,98400.0,34.17,34.37,34.17,34.35,98400.0
2011-10-21 14:30:00,34.35,34.45,34.31,34.44,142600.0,34.35,34.45,34.31,34.44,142600.0
2011-10-21 15:00:00,34.44,34.71,34.41,34.68,301600.0,34.44,34.71,34.41,34.68,301600.0
2011-10-21 15:30:00,34.68,34.73,34.52,34.6,650800.0,34.68,34.73,34.52,34.6,650800.0
2011-10-24 09:30:00,34.51,34.62,33.96,34.23,388600.0,34.51,34.62,33.96,34.23,388600.0
2011-10-24 10:00:00,34.24,34.8,34.2,34.75,241400.0,34.24,34.8,34.2,34.75,241400.0
2011-10-24 10:30:00,34.75,34.83,34.46,34.46,224200.0,34.75,34.83,34.46,34.46,224200.0
2011-10-24 11:00:00,34.43,34.49,34.34,34.4,122800.0,34.43,34.49,34.34,34.4,122800.0
2011-10-24 11:30:00,34.41,34.5,34.34,34.38,158600.0,34.41,34.5,34.34,34.38,158600.0
2011-10-24 12:00:00,34.38,34.41,34.23,34.27,147200.0,34.38,34.41,34.23,34.27,147200.0
2011-10-24 12:30:00,34.27,34.34,34.23,34.29,144200.0,34.27,34.34,34.23,34.29,144200.0
2011-10-24 13:00:00,34.3,34.35,34.27,34.28,128200.0,34.3,34.35,34.27,34.28,128200.0
2011-10-24 13:30:00,34.28,34.4,34.24,34.35,110600.0,34.28,34.4,34.24,34.35,110600.0
2011-10-24 14:00:00,34.35,34.38,34.23,34.27,116400.0,34.35,34.38,34.23,34.27,116400.0
2011-10-24 14:30:00,34.28,34.35,34.27,34.35,120000.0,34.28,34.35,34.27,34.35,120000.0
2011-10-24 15:00:00,34.35,34.48,34.3,34.31,251400.0,34.35,34.48,34.3,34.31,251400.0
2011-10-24 15:30:00,34.31,34.44,34.25,34.43,404600.0,34.31,34.44,34.25,34.43,404600.0
2011-10-25 09:30:00,33.59,33.88,33.28,33.62,585000.0,33.59,33.88,33.28,33.62,585000.0
2011-10-25 10:00:00,33.67,33.84,33.46,33.84,266800.0,33.67,33.84,33.46,33.84,266800.0
2011-10-25 10:30:00,33.85,34.08,33.77,34.08,183200.0,33.85,34.08,33.77,34.08,183200.0
2011-10-25 11:00:00,34.06,34.25,34.04,34.18,237600.0,34.06,34.25,34.04,34.18,237600.0
2011-10-25 11:30:00,34.18,34.41,34.1,34.27,160200.0,34.18,34.41,34.1,34.27,160200.0
2011-10-25 12:00:00,34.27,34.37,34.24,34.34,164200.0,34.27,34.37,34.24,34.34,164200.0
2011-10-25 12:30:00,34.34,34.35,34.24,34.32,159800.0,34.34,34.35,34.24,34.32,159800.0
2011-10-25 13:00:00,34.31,34.4,34.27,34.4,88800.0,34.31,34.4,34.27,34.4,88800.0
2011-10-25 13:30:00,34.38,34.49,34.32,34.49,101000.0,34.38,34.49,34.32,34.49,101000.0
2011-10-25 14:00:00,34.49,34.49,34.3,34.35,77200.0,34.49,34.49,34.3,34.35,77200.0
2011-10-25 14:30:00,34.34,34.42,34.26,34.41,131200.0,34.34,34.42,34.26,34.41,131200.0
2011-10-25 15:00:00,34.43,34.47,34.2,34.22,278200.0,34.43,34.47,34.2,34.22,278200.0
2011-10-25 15:30:00,34.23,34.27,33.91,34.01,455800.0,34.23,34.27,33.91,34.01,455800.0
2011-10-26 09:30:00,34.52,34.69,34.3,34.58,199600.0,34.52,34.69,34.3,34.58,199600.0
2011-10-26 10:00:00,34.59,34.6,34.02,34.02,128000.0,34.59,34.6,34.02,34.02,128000.0
2011-10-26 10:30:00,34.04,34.21,33.85,33.99,132600.0,34.04,34.21,33.85,33.99,132600.0
2011-10-26 11:00:00,34.0,34.17,33.99,34.1,139200.0,34.0,34.17,33.99,34.1,139200.0
2011-10-26 11:30:00,34.1,34.17,33.97,34.13,179800.0,34.1,34.17,33.97,34.13,179800.0
2011-10-26 12:00:00,34.12,34.26,34.12,34.24,107000.0,34.12,34.26,34.12,34.24,107000.0
2011-10-26 12:30:00,34.24,34.34,34.21,34.26,127600.0,34.24,34.34,34.21,34.26,127600.0
2011-10-26 13:00:00,34.24,34.26,34.07,34.12,117600.0,34.24,34.26,34.07,34.12,117600.0
2011-10-26 13:30:00,34.13,34.42,34.13,34.26,135000.0,34.13,34.42,34.13,34.26,135000.0
2011-10-26 14:00:00,34.29,34.33,34.22,34.24,143400.0,34.29,34.33,34.22,34.24,143400.0
2011-10-26 14:30:00,34.24,34.38,34.2,34.35,240400.0,34.24,34.38,34.2,34.35,240400.0
2011-10-26 15:00:00,34.34,34.58,34.34,34.51,259600.0,34.34,34.58,34.34,34.51,259600.0
2011-10-26 15:30:00,34.49,34.56,34.33,34.4,362400.0,34.49,34.56,34.33,34.4,362400.0
2011-10-27 09:30:00,35.15,35.48,35.01,35.26,224200.0,35.15,35.48,35.01,35.26,224200.0
2011-10-27 10:00:00,35.26,35.37,35.12,35.24,251400.0,35.26,35.37,35.12,35.24,251400.0
2011-10-27 10:30:00,35.25,35.4,35.23,35.35,319600.0,35.25,35.4,35.23,35.35,319600.0
2011-10-27 11:00:00,35.35,35.38,35.27,35.36,169400.0,35.35,35.38,35.27,35.36,169400.0
2011-10-27 11:30:00,35.38,35.46,35.3,35.43,96800.0,35.38,35.46,35.3,35.43,96800.0
2011-10-27 12:00:00,35.44,35.73,35.42,35.72,130800.0,35.44,35.73,35.42,35.72,130800.0
2011-10-27 12:30:00,35.72,35.86,35.71,35.82,97200.0,35.72,35.86,35.71,35.82,97200.0
2011-10-27 13:00:00,35.83,36.2,35.81,36.06,248200.0,35.83,36.2,35.81,36.06,248200.0
2011-10-27 13:30:00,36.06,36.06,35.78,35.86,142000.0,36.06,36.06,35.78,35.86,142000.0
2011-10-27 14:00:00,35.85,35.98,35.72,35.79,272000.0,35.85,35.98,35.72,35.79,272000.0
2011-10-27 14:30:00,35.81,36.01,35.79,35.98,235400.0,35.81,36.01,35.79,35.98,235400.0
2011-10-27 15:00:00,35.99,36.07,35.87,35.96,172000.0,35.99,36.07,35.87,35.96,172000.0
2011-10-27 15:30:00,35.96,36.02,35.85,36.0,377800.0,35.96,36.02,35.85,36.0,377800.0
2011-10-28 09:30:00,35.77,36.15,35.58,36.02,238200.0,35.77,36.15,35.58,36.02,238200.0
2011-10-28 10:00:00,36.01,36.02,35.71,35.85,257600.0,36.01,36.02,35.71,35.85,257600.0
2011-10-28 10:30:00,35.85,36.01,35.83,35.85,119800.0,35.85,36.01,35.83,35.85,119800.0
2011-10-28 11:00:00,35.88,36.04,35.85,36.0,160600.0,35.88,36.04,35.85,36.0,160600.0
2011-10-28 11:30:00,36.0,36.09,35.98,36.06,134400.0,36.0,36.09,35.98,36.06,134400.0
2011-10-28 12:00:00,36.06,36.15,36.0,36.13,85000.0,36.06,36.15,36.0,36.13,85000.0
2011-10-28 12:30:00,36.13,36.2,36.12,36.16,101400.0,36.13,36.2,36.12,36.16,101400.0
2011-10-28 13:00:00,36.16,36.38,36.15,36.31,158400.0,36.16,36.38,36.15,36.31,158400.0
2011-10-28 13:30:00,36.33,36.33,36.12,36.19,95200.0,36.33,36.33,36.12,36.19,95200.0
2011-10-28 14:00:00,36.18,36.21,36.02,36.06,93600.0,36.18,36.21,36.02,36.06,93600.0
2011-10-28 14:30:00,36.05,36.24,36.04,36.14,83800.0,36.05,36.24,36.04,36.14,83800.0
2011-10-28 15:00:00,36.13,36.28,36.13,36.22,154200.0,36.13,36.28,36.13,36.22,154200.0
2011-10-28 15:30:00,36.21,36.46,36.19,36.34,449600.0,36.21,36.46,36.19,36.34,449600.0
2011-10-31 09:30:00,36.21,36.21,35.9,35.94,170600.0,36.21,36.21,35.9,35.94,170600.0
2011-10-31 10:00:00,35.94,35.94,35.45,35.45,137000.0,35.94,35.94,35.45,35.45,137000.0
2011-10-31 10:30:00,35.45,35.71,35.29,35.34,111000.0,35.45,35.71,35.29,35.34,111000.0
2011-10-31 11:00:00,35.3,35.47,35.23,35.31,76800.0,35.3,35.47,35.23,35.31,76800.0
2011-10-31 11:30:00,35.3,35.35,35.21,35.22,59200.0,35.3,35.35,35.21,35.22,59200.0
2011-10-31 12:00:00,35.22,35.31,35.13,35.13,79400.0,35.22,35.31,35.13,35.13,79400.0
2011-10-31 12:30:00,35.13,35.22,35.13,35.18,80400.0,35.13,35.22,35.13,35.18,80400.0
2011-10-31 13:00:00,35.17,35.31,35.17,35.27,34000.0,35.17,35.31,35.17,35.27,34000.0
2011-10-31 13:30:00,35.29,35.47,35.28,35.29,81600.0,35.29,35.47,35.28,35.29,81600.0
2011-10-31 14:00:00,35.27,35.35,35.18,35.3,84600.0,35.27,35.35,35.18,35.3,84600.0
2011-10-31 14:30:00,35.3,35.46,35.29,35.43,97200.0,35.3,35.46,35.29,35.43,97200.0
2011-10-31 15:00:00,35.43,35.44,35.21,35.21,124600.0,35.43,35.44,35.21,35.21,124600.0
2011-10-31 15:30:00,35.22,35.24,34.99,35.0,345400.0,35.22,35.24,34.99,35.0,345400.0
2011-11-01 09:30:00,34.05,34.05,33.46,33.99,178400.0,34.05,34.05,33.46,33.99,178400.0
2011-11-01 10:00:00,33.99,34.17,33.82,34.15,191600.0,33.99,34.17,33.82,34.15,191600.0
2011-11-01 10:30:00,34.13,34.34,34.12,34.27,88800.0,34.13,34.34,34.12,34.27,88800.0
2011-11-01 11:00:00,34.29,34.35,34.21,34.22,87800.0,34.29,34.35,34.21,34.22,87800.0
2011-11-01 11:30:00,34.22,34.22,33.97,34.01,80200.0,34.22,34.22,33.97,34.01,80200.0
2011-11-01 12:00:00,33.99,34.12,33.92,34.05,118800.0,33.99,34.12,33.92,34.05,118800.0
2011-11-01 12:30:00,34.04,34.13,34.03,34.09,117400.0,34.04,34.13,34.03,34.09,117400.0
2011-11-01 13:00:00,34.08,34.2,33.89,34.2,105000.0,34.08,34.2,33.89,34.2,105000.0
2011-11-01 13:30:00,34.18,34.32,34.02,34.14,164000.0,34.18,34.32,34.02,34.14,164000.0
2011-11-01 14:00:00,34.14,34.3,34.1,34.23,142800.0,34.14,34.3,34.1,34.23,142800.0
2011-11-01 14:30:00,34.22,34.28,34.07,34.1,168600.0,34.22,34.28,34.07,34.1,168600.0
2011-11-01 15:00:00,34.09,34.17,33.94,34.17,249600.0,34.09,34.17,33.94,34.17,249600.0
2011-11-01 15:30:00,34.16,34.33,33.94,34.1,516400.0,34.16,34.33,33.94,34.1,516400.0
2011-11-02 09:30:00,34.6,34.71,34.34,34.51,182800.0,34.6,34.71,34.34,34.51,182800.0
2011-11-02 10:00:00,34.49,34.95,34.46,34.9,122200.0,34.49,34.95,34.46,34.9,122200.0
2011-11-02 10:30:00,34.91,35.27,34.83,35.2,186400.0,34.91,35.27,34.83,35.2,186400.0
2011-11-02 11:00:00,35.21,35.22,35.02,35.09,120400.0,35.21,35.22,35.02,35.09,120400.0
2011-11-02 11:30:00,35.09,35.26,35.08,35.13,69400.0,35.09,35.26,35.08,35.13,69400.0
2011-11-02 12:00:00,35.11,35.27,34.98,35.26,106600.0,35.11,35.27,34.98,35.26,106600.0
2011-11-02 12:30:00,35.27,35.37,34.92,34.92,80800.0,35.27,35.37,34.92,34.92,80800.0
2011-11-02 13:00:00,34.92,34.96,34.73,34.81,61600.0,34.92,34.96,34.73,34.81,61600.0
2011-11-02 13:30:00,34.8,35.04,34.79,34.96,135600.0,34.8,35.04,34.79,34.96,135600.0
2011-11-02 14:00:00,34.97,35.08,34.94,35.01,116000.0,34.97,35.08,34.94,35.01,116000.0
2011-11-02 14:30:00,35.01,35.07,34.97,35.0,91000.0,35.01,35.07,34.97,35.0,91000.0
2011-11-02 15:00:00,35.01,35.13,34.96,35.0,118400.0,35.01,35.13,34.96,35.0,118400.0
2011-11-02 15:30:00,35.01,35.09,34.91,35.07,346400.0,35.01,35.09,34.91,35.07,346400.0
2011-11-03 09:30:00,35.65,37.16,35.52,36.87,784400.0,35.65,37.16,35.52,36.87,784400.0
2011-11-03 10:00:00,36.88,37.38,36.74,37.38,665400.0,36.88,37.38,36.74,37.38,665400.0
2011-11-03 10:30:00,37.36,37.44,36.76,36.84,578200.0,37.36,37.44,36.76,36.84,578200.0
2011-11-03 11:00:00,36.84,37.04,36.77,37.03,333600.0,36.84,37.04,36.77,37.03,333600.0
2011-11-03 11:30:00,37.04,37.13,36.53,36.53,291800.0,37.04,37.13,36.53,36.53,291800.0
2011-11-03 12:00:00,36.54,36.57,36.47,36.55,164400.0,36.54,36.57,36.47,36.55,164400.0
2011-11-03 12:30:00,36.55,36.63,36.45,36.48,193000.0,36.55,36.63,36.45,36.48,193000.0
2011-11-03 13:00:00,36.48,36.49,36.26,36.27,151400.0,36.48,36.49,36.26,36.27,151400.0
2011-11-03 13:30:00,36.26,36.42,36.13,36.32,154000.0,36.26,36.42,36.13,36.32,154000.0
2011-11-03 14:00:00,36.34,36.51,36.13,36.51,177000.0,36.34,36.51,36.13,36.51,177000.0
2011-11-03 14:30:00,36.49,36.62,36.46,36.59,212000.0,36.49,36.62,36.46,36.59,212000.0
2011-11-03 15:00:00,36.59,36.67,36.47,36.62,273600.0,36.59,36.67,36.47,36.62,273600.0
2011-11-03 15:30:00,36.62,36.95,36.62,36.79,685400.0,36.62,36.95,36.62,36.79,685400.0
2011-11-04 09:30:00,36.35,37.47,35.38,36.41,330600.0,36.35,37.47,35.38,36.41,330600.0
2011-11-04 10:00:00,36.4,36.7,36.38,36.52,181600.0,36.4,36.7,36.38,36.52,181600.0
2011-11-04 10:30:00,36.5,36.6,36.34,36.49,275800.0,36.5,36.6,36.34,36.49,275800.0
2011-11-04 11:00:00,36.49,36.59,36.48,36.51,120200.0,36.49,36.59,36.48,36.51,120200.0
2011-11-04 11:30:00,36.52,36.57,36.49,36.52,199400.0,36.52,36.57,36.49,36.52,199400.0
2011-11-04 12:00:00,36.53,36.59,36.5,36.54,123600.0,36.53,36.59,36.5,36.54,123600.0
2011-11-04 12:30:00,36.54,36.67,36.5,36.66,193600.0,36.54,36.67,36.5,36.66,193600.0
2011-11-04 13:00:00,36.66,36.87,36.51,36.84,170000.0,36.66,36.87,36.51,36.84,170000.0
2011-11-04 13:30:00,36.85,37.19,36.83,37.17,165400.0,36.85,37.19,36.83,37.17,165400.0
2011-11-04 14:00:00,37.15,37.35,36.89,36.91,252200.0,37.15,37.35,36.89,36.91,252200.0
2011-11-04 14:30:00,36.91,37.0,36.71,36.85,142200.0,36.91,37.0,36.71,36.85,142200.0
2011-11-04 15:00:00,36.88,36.88,36.65,36.71,99800.0,36.88,36.88,36.65,36.71,99800.0
2011-11-04 15:30:00,36.7,37.0,36.67,36.98,379800.0,36.7,37.0,36.67,36.98,379800.0
2011-11-07 09:30:00,36.9,37.58,36.8,37.1,208800.0,36.9,37.58,36.8,37.1,208800.0
2011-11-07 10:00:00,37.1,37.13,36.88,37.13,199200.0,37.1,37.13,36.88,37.13,199200.0
2011-11-07 10:30:00,37.13,37.18,36.84,36.88,138800.0,37.13,37.18,36.84,36.88,138800.0
2011-11-07 11:00:00,36.88,36.92,36.71,36.71,89800.0,36.88,36.92,36.71,36.71,89800.0
2011-11-07 11:30:00,36.71,36.79,36.56,36.59,69800.0,36.71,36.79,36.56,36.59,69800.0
2011-11-07 12:00:00,36.57,36.7,36.47,36.47,57400.0,36.57,36.7,36.47,36.47,57400.0
2011-11-07 12:30:00,36.46,36.53,36.38,36.53,53400.0,36.46,36.53,36.38,36.53,53400.0
2011-11-07 13:00:00,36.54,36.79,36.52,36.77,88200.0,36.54,36.79,36.52,36.77,88200.0
2011-11-07 13:30:00,36.77,36.83,36.6,36.82,83800.0,36.77,36.83,36.6,36.82,83800.0
2011-11-07 14:00:00,36.82,36.97,36.78,36.88,74000.0,36.82,36.97,36.78,36.88,74000.0
2011-11-07 14:30:00,36.88,36.95,36.78,36.94,59400.0,36.88,36.95,36.78,36.94,59400.0
2011-11-07 15:00:00,36.94,36.99,36.88,36.9,100000.0,36.94,36.99,36.88,36.9,100000.0
2011-11-07 15:30:00,36.88,37.05,36.88,37.02,176000.0,36.88,37.05,36.88,37.02,176000.0
2011-11-08 09:30:00,37.3,37.39,37.04,37.38,63600.0,37.3,37.39,37.04,37.38,63600.0
2011-11-08 10:00:00,37.41,37.54,36.96,37.02,126600.0,37.41,37.54,36.96,37.02,126600.0
2011-11-08 10:30:00,37.06,37.19,36.94,37.0,67200.0,37.06,37.19,36.94,37.0,67200.0
2011-11-08 11:00:00,37.0,37.07,36.82,36.87,67400.0,37.0,37.07,36.82,36.87,67400.0
2011-11-08 11:30:00,36.87,37.02,36.82,36.96,55200.0,36.87,37.02,36.82,36.96,55200.0
2011-11-08 12:00:00,36.95,37.12,36.91,36.97,63400.0,36.95,37.12,36.91,36.97,63400.0
2011-11-08 12:30:00,36.97,36.97,36.68,36.8,97000.0,36.97,36.97,36.68,36.8,97000.0
2011-11-08 13:00:00,36.79,36.83,36.65,36.79,85800.0,36.79,36.83,36.65,36.79,85800.0
2011-11-08 13:30:00,36.79,37.06,36.71,36.99,102200.0,36.79,37.06,36.71,36.99,102200.0
2011-11-08 14:00:00,36.99,37.05,36.83,37.02,144200.0,36.99,37.05,36.83,37.02,144200.0
2011-11-08 14:30:00,37.02,37.18,37.0,37.13,150400.0,37.02,37.18,37.0,37.13,150400.0
2011-11-08 15:00:00,37.13,37.19,37.03,37.17,166800.0,37.13,37.19,37.03,37.17,166800.0
2011-11-08 15:30:00,37.17,37.24,37.13,37.22,313200.0,37.17,37.24,37.13,37.22,313200.0
2011-11-09 09:30:00,36.27,36.52,36.16,36.36,182800.0,36.27,36.52,36.16,36.36,182800.0
2011-11-09 10:00:00,36.32,36.49,36.29,36.42,79800.0,36.32,36.49,36.29,36.42,79800.0
2011-11-09 10:30:00,36.42,36.7,36.4,36.63,158800.0,36.42,36.7,36.4,36.63,158800.0
2011-11-09 11:00:00,36.64,36.85,36.6,36.71,168000.0,36.64,36.85,36.6,36.71,168000.0
2011-11-09 11:30:00,36.72,36.75,36.63,36.66,48400.0,36.72,36.75,36.63,36.66,48400.0
2011-11-09 12:00:00,36.67,36.71,36.63,36.66,83800.0,36.67,36.71,36.63,36.66,83800.0
2011-11-09 12:30:00,36.66,36.66,36.52,36.58,110600.0,36.66,36.66,36.52,36.58,110600.0
2011-11-09 13:00:00,36.59,36.65,36.48,36.52,93200.0,36.59,36.65,36.48,36.52,93200.0
2011-11-09 13:30:00,36.51,36.51,36.3,36.37,63200.0,36.51,36.51,36.3,36.37,63200.0
2011-11-09 14:00:00,36.37,36.43,36.22,36.4,225800.0,36.37,36.43,36.22,36.4,225800.0
2011-11-09 14:30:00,36.38,36.42,36.3,36.3,87400.0,36.38,36.42,36.3,36.3,87400.0
2011-11-09 15:00:00,36.31,36.55,36.3,36.49,114400.0,36.31,36.55,36.3,36.49,114400.0
2011-11-09 15:30:00,36.49,36.49,36.25,36.33,350800.0,36.49,36.49,36.25,36.33,350800.0
2011-11-10 09:30:00,36.63,36.96,36.63,36.75,110200.0,36.63,36.96,36.63,36.75,110200.0
2011-11-10 10:00:00,36.74,36.74,36.52,36.56,62000.0,36.74,36.74,36.52,36.56,62000.0
2011-11-10 10:30:00,36.51,36.51,36.27,36.4,51400.0,36.51,36.51,36.27,36.4,51400.0
2011-11-10 11:00:00,36.38,36.52,36.38,36.47,66200.0,36.38,36.52,36.38,36.47,66200.0
2011-11-10 11:30:00,36.47,36.76,36.44,36.63,76000.0,36.47,36.76,36.44,36.63,76000.0
2011-11-10 12:00:00,36.63,36.71,36.59,36.6,59800.0,36.63,36.71,36.59,36.6,59800.0
2011-11-10 12:30:00,36.6,36.7,36.55,36.65,60200.0,36.6,36.7,36.55,36.65,60200.0
2011-11-10 13:00:00,36.63,36.77,36.61,36.63,88400.0,36.63,36.77,36.61,36.63,88400.0
2011-11-10 13:30:00,36.63,36.77,36.63,36.7,78200.0,36.63,36.77,36.63,36.7,78200.0
2011-11-10 14:00:00,36.71,36.72,36.55,36.62,86200.0,36.71,36.72,36.55,36.62,86200.0
2011-11-10 14:30:00,36.63,36.76,36.59,36.59,134200.0,36.63,36.76,36.59,36.59,134200.0
2011-11-10 15:00:00,36.58,36.73,36.56,36.67,173200.0,36.58,36.73,36.56,36.67,173200.0
2011-11-10 15:30:00,36.67,36.74,36.55,36.67,267000.0,36.67,36.74,36.55,36.67,267000.0
2011-11-11 09:30:00,37.07,37.38,37.07,37.3,94000.0,37.07,37.38,37.07,37.3,94000.0
2011-11-11 10:00:00,37.29,37.38,37.17,37.18,128800.0,37.29,37.38,37.17,37.18,128800.0
2011-11-11 10:30:00,37.19,37.38,37.18,37.23,57400.0,37.19,37.38,37.18,37.23,57400.0
2011-11-11 11:00:00,37.23,37.26,37.06,37.06,181000.0,37.23,37.26,37.06,37.06,181000.0
2011-11-11 11:30:00,37.07,37.24,36.99,37.19,87400.0,37.07,37.24,36.99,37.19,87400.0
2011-11-11 12:00:00,37.21,37.3,37.09,37.09,48800.0,37.21,37.3,37.09,37.09,48800.0
2011-11-11 12:30:00,37.12,37.12,36.97,36.99,56800.0,37.12,37.12,36.97,36.99,56800.0
2011-11-11 13:00:00,36.99,37.13,36.96,37.11,147800.0,36.99,37.13,36.96,37.11,147800.0
2011-11-11 13:30:00,37.13,37.13,37.05,37.12,69600.0,37.13,37.13,37.05,37.12,69600.0
2011-11-11 14:00:00,37.12,37.26,37.1,37.22,81200.0,37.12,37.26,37.1,37.22,81200.0
2011-11-11 14:30:00,37.22,37.33,37.13,37.17,107800.0,37.22,37.33,37.13,37.17,107800.0
2011-11-11 15:00:00,37.17,37.21,37.08,37.21,131800.0,37.17,37.21,37.08,37.21,131800.0
2011-11-11 15:30:00,37.2,37.22,37.1,37.19,189000.0,37.2,37.22,37.1,37.19,189000.0
2011-11-14 09:30:00,36.99,37.18,36.85,36.97,52000.0,36.99,37.18,36.85,36.97,52000.0
2011-11-14 10:00:00,36.96,37.08,36.84,36.93,46200.0,36.96,37.08,36.84,36.93,46200.0
2011-11-14 10:30:00,36.94,37.06,36.9,37.06,55600.0,36.94,37.06,36.9,37.06,55600.0
2011-11-14 11:00:00,37.05,37.17,36.96,37.02,49200.0,37.05,37.17,36.96,37.02,49200.0
2011-11-14 11:30:00,37.01,37.07,36.7,36.74,67200.0,37.01,37.07,36.7,36.74,67200.0
2011-11-14 12:00:00,36.76,36.82,36.6,36.65,45400.0,36.76,36.82,36.6,36.65,45400.0
2011-11-14 12:30:00,36.65,36.73,36.59,36.69,46400.0,36.65,36.73,36.59,36.69,46400.0
2011-11-14 13:00:00,36.69,36.84,36.65,36.84,34400.0,36.69,36.84,36.65,36.84,34400.0
2011-11-14 13:30:00,36.84,36.95,36.81,36.92,65200.0,36.84,36.95,36.81,36.92,65200.0
2011-11-14 14:00:00,36.9,36.99,36.84,36.9,71000.0,36.9,36.99,36.84,36.9,71000.0
2011-11-14 14:30:00,36.88,36.92,36.8,36.81,57600.0,36.88,36.92,36.8,36.81,57600.0
2011-11-14 15:00:00,36.8,36.88,36.8,36.84,92800.0,36.8,36.88,36.8,36.84,92800.0
2011-11-14 15:30:00,36.84,36.94,36.84,36.91,159800.0,36.84,36.94,36.84,36.91,159800.0
2011-11-15 09:30:00,36.9,37.11,36.77,36.87,85400.0,36.9,37.11,36.77,36.87,85400.0
2011-11-15 10:00:00,36.88,36.88,36.67,36.79,51000.0,36.88,36.88,36.67,36.79,51000.0
2011-11-15 10:30:00,36.8,36.88,36.65,36.66,52200.0,36.8,36.88,36.65,36.66,52200.0
2011-11-15 11:00:00,36.66,36.68,36.42,36.5,39000.0,36.66,36.68,36.42,36.5,39000.0
2011-11-15 11:30:00,36.5,36.67,36.4,36.62,67800.0,36.5,36.67,36.4,36.62,67800.0
2011-11-15 12:00:00,36.63,36.89,36.62,36.81,76800.0,36.63,36.89,36.62,36.81,76800.0
2011-11-15 12:30:00,36.82,37.03,36.79,36.95,100200.0,36.82,37.03,36.79,36.95,100200.0
2011-11-15 13:00:00,36.99,37.05,36.81,36.83,69200.0,36.99,37.05,36.81,36.83,69200.0
2011-11-15 13:30:00,36.82,36.94,36.82,36.89,62000.0,36.82,36.94,36.82,36.89,62000.0
2011-11-15 14:00:00,36.9,37.02,36.87,36.92,59200.0,36.9,37.02,36.87,36.92,59200.0
2011-11-15 14:30:00,36.92,36.93,36.83,36.88,72800.0,36.92,36.93,36.83,36.88,72800.0
2011-11-15 15:00:00,36.88,36.96,36.85,36.95,94200.0,36.88,36.96,36.85,36.95,94200.0
2011-11-15 15:30:00,36.95,36.98,36.81,36.83,282200.0,36.95,36.98,36.81,36.83,282200.0
2011-11-16 09:30:00,36.21,36.42,35.94,36.18,118800.0,36.21,36.42,35.94,36.18,118800.0
2011-11-16 10:00:00,36.19,36.27,35.91,36.13,68800.0,36.19,36.27,35.91,36.13,68800.0
2011-11-16 10:30:00,36.15,36.63,36.09,36.6,119000.0,36.15,36.63,36.09,36.6,119000.0
2011-11-16 11:00:00,36.61,36.92,36.61,36.87,99200.0,36.61,36.92,36.61,36.87,99200.0
2011-11-16 11:30:00,36.85,36.93,36.71,36.91,137600.0,36.85,36.93,36.71,36.91,137600.0
2011-11-16 12:00:00,36.87,37.01,36.85,36.91,129000.0,36.87,37.01,36.85,36.91,129000.0
2011-11-16 12:30:00,36.88,37.05,36.8,37.02,193000.0,36.88,37.05,36.8,37.02,193000.0
2011-11-16 13:00:00,37.03,37.1,36.96,37.1,99400.0,37.03,37.1,36.96,37.1,99400.0
2011-11-16 13:30:00,37.08,37.26,37.04,37.2,89200.0,37.08,37.26,37.04,37.2,89200.0
2011-11-16 14:00:00,37.21,37.4,37.2,37.32,184000.0,37.21,37.4,37.2,37.32,184000.0
2011-11-16 14:30:00,37.3,37.35,37.08,37.15,185200.0,37.3,37.35,37.08,37.15,185200.0
2011-11-16 15:00:00,37.15,37.16,36.81,36.81,244200.0,37.15,37.16,36.81,36.81,244200.0
2011-11-16 15:30:00,36.81,36.82,36.62,36.66,407200.0,36.81,36.82,36.62,36.66,407200.0
2011-11-17 09:30:00,36.54,36.57,35.83,35.83,173000.0,36.54,36.57,35.83,35.83,173000.0
2011-11-17 10:00:00,35.79,35.98,35.74,35.94,91200.0,35.79,35.98,35.74,35.94,91200.0
2011-11-17 10:30:00,35.95,36.06,35.83,36.05,77600.0,35.95,36.06,35.83,36.05,77600.0
2011-11-17 11:00:00,36.05,36.09,35.92,36.04,89800.0,36.05,36.09,35.92,36.04,89800.0
2011-11-17 11:30:00,36.05,36.31,36.04,36.23,88000.0,36.05,36.31,36.04,36.23,88000.0
2011-11-17 12:00:00,36.23,36.24,36.1,36.14,61600.0,36.23,36.24,36.1,36.14,61600.0
2011-11-17 12:30:00,36.16,36.16,35.76,35.91,111200.0,36.16,36.16,35.76,35.91,111200.0
2011-11-17 13:00:00,35.91,35.91,35.66,35.7,198000.0,35.91,35.91,35.66,35.7,198000.0
2011-11-17 13:30:00,35.68,35.75,35.56,35.72,123000.0,35.68,35.75,35.56,35.72,123000.0
2011-11-17 14:00:00,35.71,35.77,35.51,35.6,168600.0,35.71,35.77,35.51,35.6,168600.0
2011-11-17 14:30:00,35.6,35.73,35.51,35.66,159400.0,35.6,35.73,35.51,35.66,159400.0
2011-11-17 15:00:00,35.63,35.68,35.53,35.59,194000.0,35.63,35.68,35.53,35.59,194000.0
2011-11-17 15:30:00,35.6,35.65,35.42,35.63,340600.0,35.6,35.65,35.42,35.63,340600.0
2011-11-18 09:30:00,35.87,36.18,35.76,35.82,322200.0,35.87,36.18,35.76,35.82,322200.0
2011-11-18 10:00:00,35.87,35.97,35.77,35.94,111200.0,35.87,35.97,35.77,35.94,111200.0
2011-11-18 10:30:00,35.94,36.49,35.92,36.43,183600.0,35.94,36.49,35.92,36.43,183600.0
2011-11-18 11:00:00,36.42,36.66,36.38,36.5,222000.0,36.42,36.66,36.38,36.5,222000.0
2011-11-18 11:30:00,36.5,36.58,36.48,36.57,183000.0,36.5,36.58,36.48,36.57,183000.0
2011-11-18 12:00:00,36.57,36.6,36.48,36.57,177200.0,36.57,36.6,36.48,36.57,177200.0
2011-11-18 12:30:00,36.57,36.74,36.49,36.66,457400.0,36.57,36.74,36.49,36.66,457400.0
2011-11-18 13:00:00,36.64,36.69,36.56,36.62,79800.0,36.64,36.69,36.56,36.62,79800.0
2011-11-18 13:30:00,36.62,36.77,36.6,36.64,104000.0,36.62,36.77,36.6,36.64,104000.0
2011-11-18 14:00:00,36.63,36.73,36.56,36.67,94800.0,36.63,36.73,36.56,36.67,94800.0
2011-11-18 14:30:00,36.68,36.81,36.67,36.78,145000.0,36.68,36.81,36.67,36.78,145000.0
2011-11-18 15:00:00,36.77,36.78,36.66,36.72,221600.0,36.77,36.78,36.66,36.72,221600.0
2011-11-18 15:30:00,36.72,36.77,36.66,36.7,442600.0,36.72,36.77,36.66,36.7,442600.0
2011-11-21 09:30:00,35.99,36.47,35.92,36.24,262000.0,35.99,36.47,35.92,36.24,262000.0
2011-11-21 10:00:00,36.26,36.27,36.17,36.2,206600.0,36.26,36.27,36.17,36.2,206600.0
2011-11-21 10:30:00,36.2,36.24,36.0,36.01,182400.0,36.2,36.24,36.0,36.01,182400.0
2011-11-21 11:00:00,36.03,36.06,35.92,35.99,120200.0,36.03,36.06,35.92,35.99,120200.0
2011-11-21 11:30:00,35.99,36.04,35.62,35.77,166400.0,35.99,36.04,35.62,35.77,166400.0
2011-11-21 12:00:00,35.77,35.91,35.74,35.86,132600.0,35.77,35.91,35.74,35.86,132600.0
2011-11-21 12:30:00,35.86,35.93,35.79,35.88,113000.0,35.86,35.93,35.79,35.88,113000.0
2011-11-21 13:00:00,35.88,35.95,35.8,35.81,89000.0,35.88,35.95,35.8,35.81,89000.0
2011-11-21 13:30:00,35.8,36.01,35.8,35.95,110800.0,35.8,36.01,35.8,35.95,110800.0
2011-11-21 14:00:00,35.94,36.16,35.94,36.13,77600.0,35.94,36.16,35.94,36.13,77600.0
2011-11-21 14:30:00,36.12,36.44,36.09,36.27,211200.0,36.12,36.44,36.09,36.27,211200.0
2011-11-21 15:00:00,36.27,36.38,36.18,36.38,154800.0,36.27,36.38,36.18,36.38,154800.0
2011-11-21 15:30:00,36.36,36.47,36.3,36.34,417000.0,36.36,36.47,36.3,36.34,417000.0
2011-11-22 09:30:00,36.38,36.4,35.93,36.21,151600.0,36.38,36.4,35.93,36.21,151600.0
2011-11-22 10:00:00,36.24,36.31,36.17,36.25,111600.0,36.24,36.31,36.17,36.25,111600.0
2011-11-22 10:30:00,36.25,36.31,36.23,36.29,154600.0,36.25,36.31,36.23,36.29,154600.0
2011-11-22 11:00:00,36.28,36.54,36.24,36.31,184600.0,36.28,36.54,36.24,36.31,184600.0
2011-11-22 11:30:00,36.31,36.44,36.27,36.42,206600.0,36.31,36.44,36.27,36.42,206600.0
2011-11-22 12:00:00,36.44,36.59,36.42,36.52,146800.0,36.44,36.59,36.42,36.52,146800.0
2011-11-22 12:30:00,36.52,36.6,36.49,36.57,92600.0,36.52,36.6,36.49,36.57,92600.0
2011-11-22 13:00:00,36.58,36.62,36.52,36.59,81400.0,36.58,36.62,36.52,36.59,81400.0
2011-11-22 13:30:00,36.58,36.7,36.56,36.63,132200.0,36.58,36.7,36.56,36.63,132200.0
2011-11-22 14:00:00,36.62,36.68,36.58,36.63,229200.0,36.62,36.68,36.58,36.63,229200.0
2011-11-22 14:30:00,36.63,36.66,36.48,36.51,242400.0,36.63,36.66,36.48,36.51,242400.0
2011-11-22 15:00:00,36.51,36.58,36.49,36.54,205000.0,36.51,36.58,36.49,36.54,205000.0
2011-11-22 15:30:00,36.55,36.59,36.49,36.51,494800.0,36.55,36.59,36.49,36.51,494800.0
2011-11-23 09:30:00,36.17,36.32,36.07,36.17,173800.0,36.17,36.32,36.07,36.17,173800.0
2011-11-23 10:00:00,36.13,36.26,35.93,36.01,140600.0,36.13,36.26,35.93,36.01,140600.0
2011-11-23 10:30:00,36.02,36.1,35.99,36.04,86000.0,36.02,36.1,35.99,36.04,86000.0
2011-11-23 11:00:00,36.06,36.1,35.95,35.99,130800.0,36.06,36.1,35.95,35.99,130800.0
2011-11-23 11:30:00,35.99,36.12,35.95,36.02,109400.0,35.99,36.12,35.95,36.02,109400.0
2011-11-23 12:00:00,36.04,36.1,35.96,35.97,61800.0,36.04,36.1,35.96,35.97,61800.0
2011-11-23 12:30:00,35.94,36.1,35.9,36.09,89600.0,35.94,36.1,35.9,36.09,89600.0
2011-11-23 13:00:00,36.07,36.16,36.02,36.16,94000.0,36.07,36.16,36.02,36.16,94000.0
2011-11-23 13:30:00,36.18,36.39,36.17,36.37,99400.0,36.18,36.39,36.17,36.37,99400.0
2011-11-23 14:00:00,36.35,36.42,36.07,36.18,136200.0,36.35,36.42,36.07,36.18,136200.0
2011-11-23 14:30:00,36.19,36.35,36.17,36.24,159200.0,36.19,36.35,36.17,36.24,159200.0
2011-11-23 15:00:00,36.27,36.35,36.21,36.24,162200.0,36.27,36.35,36.21,36.24,162200.0
2011-11-23 15:30:00,36.24,36.4,36.15,36.17,260000.0,36.24,36.4,36.15,36.17,260000.0
2011-11-25 09:30:00,35.95,36.47,35.9,36.31,104800.0,35.95,36.47,35.9,36.31,104800.0
2011-11-25 10:00:00,36.3,36.58,36.29,36.52,77200.0,36.3,36.58,36.29,36.52,77200.0
2011-11-25 10:30:00,36.52,36.73,36.48,36.68,177400.0,36.52,36.73,36.48,36.68,177400.0
2011-11-25 11:00:00,36.7,36.92,36.6,36.88,101400.0,36.7,36.92,36.6,36.88,101400.0
2011-11-25 11:30:00,36.84,36.89,36.46,36.49,71400.0,36.84,36.89,36.46,36.49,71400.0
2011-11-25 12:00:00,36.5,36.55,36.32,36.49,134600.0,36.5,36.55,36.32,36.49,134600.0
2011-11-25 12:30:00,36.49,36.66,36.43,36.44,195200.0,36.49,36.66,36.43,36.44,195200.0
2011-11-28 09:30:00,37.04,37.49,36.97,37.34,112800.0,37.04,37.49,36.97,37.34,112800.0
2011-11-28 10:00:00,37.35,37.45,37.14,37.43,103200.0,37.35,37.45,37.14,37.43,103200.0
2011-11-28 10:30:00,37.43,37.66,37.4,37.5,90400.0,37.43,37.66,37.4,37.5,90400.0
2011-11-28 11:00:00,37.5,37.55,37.34,37.38,94400.0,37.5,37.55,37.34,37.38,94400.0
2011-11-28 11:30:00,37.4,37.4,37.16,37.29,97200.0,37.4,37.4,37.16,37.29,97200.0
2011-11-28 12:00:00,37.29,37.33,37.18,37.19,120800.0,37.29,37.33,37.18,37.19,120800.0
2011-11-28 12:30:00,37.19,37.21,37.1,37.14,92000.0,37.19,37.21,37.1,37.14,92000.0
2011-11-28 13:00:00,37.13,37.24,37.11,37.22,87000.0,37.13,37.24,37.11,37.22,87000.0
2011-11-28 13:30:00,37.23,37.24,36.99,36.99,92200.0,37.23,37.24,36.99,36.99,92200.0
2011-11-28 14:00:00,37.01,37.13,36.94,37.02,128400.0,37.01,37.13,36.94,37.02,128400.0
2011-11-28 14:30:00,37.02,37.1,37.0,37.07,95800.0,37.02,37.1,37.0,37.07,95800.0
2011-11-28 15:00:00,37.07,37.1,36.96,37.06,172800.0,37.07,37.1,36.96,37.06,172800.0
2011-11-28 15:30:00,37.06,37.24,37.01,37.21,425600.0,37.06,37.24,37.01,37.21,425600.0
2011-11-29 09:30:00,37.26,37.57,37.17,37.44,87000.0,37.26,37.57,37.17,37.44,87000.0
2011-11-29 10:00:00,37.48,37.77,37.44,37.56,151800.0,37.48,37.77,37.44,37.56,151800.0
2011-11-29 10:30:00,37.55,37.57,37.41,37.44,88800.0,37.55,37.57,37.41,37.44,88800.0
2011-11-29 11:00:00,37.44,37.51,37.35,37.41,137400.0,37.44,37.51,37.35,37.41,137400.0
2011-11-29 11:30:00,37.41,37.46,37.25,37.29,134600.0,37.41,37.46,37.25,37.29,134600.0
2011-11-29 12:00:00,37.28,37.37,37.26,37.34,114800.0,37.28,37.37,37.26,37.34,114800.0
2011-11-29 12:30:00,37.33,37.34,37.13,37.16,67800.0,37.33,37.34,37.13,37.16,67800.0
2011-11-29 13:00:00,37.15,37.18,37.08,37.14,82800.0,37.15,37.18,37.08,37.14,82800.0
2011-11-29 13:30:00,37.15,37.15,36.98,37.0,74800.0,37.15,37.15,36.98,37.0,74800.0
2011-11-29 14:00:00,37.0,37.03,36.94,37.01,73000.0,37.0,37.03,36.94,37.01,73000.0
2011-11-29 14:30:00,36.99,37.03,36.93,36.99,129600.0,36.99,37.03,36.93,36.99,129600.0
2011-11-29 15:00:00,36.98,37.11,36.94,37.07,162400.0,36.98,37.11,36.94,37.07,162400.0
2011-11-29 15:30:00,37.07,37.13,37.02,37.09,280800.0,37.07,37.13,37.02,37.09,280800.0
2011-11-30 09:30:00,37.85,38.09,37.47,37.91,225200.0,37.85,38.09,37.47,37.91,225200.0
2011-11-30 10:00:00,37.95,37.99,37.77,37.92,107000.0,37.95,37.99,37.77,37.92,107000.0
2011-11-30 10:30:00,37.93,38.08,37.86,37.88,100000.0,37.93,38.08,37.86,37.88,100000.0
2011-11-30 11:00:00,37.88,38.08,37.86,38.06,187400.0,37.88,38.08,37.86,38.06,187400.0
2011-11-30 11:30:00,38.05,38.13,37.93,37.95,87200.0,38.05,38.13,37.93,37.95,87200.0
2011-11-30 12:00:00,37.95,37.99,37.91,37.93,62400.0,37.95,37.99,37.91,37.93,62400.0
2011-11-30 12:30:00,37.94,37.99,37.88,37.99,86800.0,37.94,37.99,37.88,37.99,86800.0
2011-11-30 13:00:00,37.99,38.08,37.97,38.02,139200.0,37.99,38.08,37.97,38.02,139200.0
2011-11-30 13:30:00,38.02,38.06,37.8,37.81,156400.0,38.02,38.06,37.8,37.81,156400.0
2011-11-30 14:00:00,37.81,37.84,37.65,37.68,205200.0,37.81,37.84,37.65,37.68,205200.0
2011-11-30 14:30:00,37.68,37.76,37.67,37.74,158000.0,37.68,37.76,37.67,37.74,158000.0
2011-11-30 15:00:00,37.74,37.8,37.71,37.77,225200.0,37.74,37.8,37.71,37.77,225200.0
2011-11-30 15:30:00,37.76,38.1,37.74,38.06,433800.0,37.76,38.1,37.74,38.06,433800.0
2011-12-01 09:30:00,38.19,38.61,37.98,38.45,165200.0,38.19,38.61,37.98,38.45,165200.0
2011-12-01 10:00:00,38.45,38.59,38.33,38.56,133200.0,38.45,38.59,38.33,38.56,133200.0
2011-12-01 10:30:00,38.59,38.67,38.43,38.46,154600.0,38.59,38.67,38.43,38.46,154600.0
2011-12-01 11:00:00,38.46,38.5,38.41,38.43,115400.0,38.46,38.5,38.41,38.43,115400.0
2011-12-01 11:30:00,38.42,38.48,38.24,38.44,136000.0,38.42,38.48,38.24,38.44,136000.0
2011-12-01 12:00:00,38.44,38.47,38.32,38.33,169800.0,38.44,38.47,38.32,38.33,169800.0
2011-12-01 12:30:00,38.32,38.38,38.16,38.23,208000.0,38.32,38.38,38.16,38.23,208000.0
2011-12-01 13:00:00,38.23,38.31,38.2,38.26,76400.0,38.23,38.31,38.2,38.26,76400.0
2011-12-01 13:30:00,38.26,38.35,38.22,38.35,100800.0,38.26,38.35,38.22,38.35,100800.0
2011-12-01 14:00:00,38.35,38.43,38.32,38.38,159400.0,38.35,38.43,38.32,38.38,159400.0
2011-12-01 14:30:00,38.38,38.48,38.33,38.42,119000.0,38.38,38.48,38.33,38.42,119000.0
2011-12-01 15:00:00,38.43,38.43,38.24,38.31,150800.0,38.43,38.43,38.24,38.31,150800.0
2011-12-01 15:30:00,38.32,38.38,38.25,38.31,322200.0,38.32,38.38,38.25,38.31,322200.0
2011-12-02 09:30:00,38.63,38.81,38.37,38.45,100000.0,38.63,38.81,38.37,38.45,100000.0
2011-12-02 10:00:00,38.47,38.64,38.45,38.64,138000.0,38.47,38.64,38.45,38.64,138000.0
2011-12-02 10:30:00,38.65,38.87,38.65,38.69,81000.0,38.65,38.87,38.65,38.69,81000.0
2011-12-02 11:00:00,38.7,38.7,38.53,38.6,109200.0,38.7,38.7,38.53,38.6,109200.0
2011-12-02 11:30:00,38.61,38.63,38.52,38.59,93000.0,38.61,38.63,38.52,38.59,93000.0
2011-12-02 12:00:00,38.57,38.59,38.5,38.52,107800.0,38.57,38.59,38.5,38.52,107800.0
2011-12-02 12:30:00,38.52,38.63,38.52,38.58,66800.0,38.52,38.63,38.52,38.58,66800.0
2011-12-02 13:00:00,38.58,38.63,38.56,38.6,175600.0,38.58,38.63,38.56,38.6,175600.0
2011-12-02 13:30:00,38.6,38.62,38.46,38.52,205400.0,38.6,38.62,38.46,38.52,205400.0
2011-12-02 14:00:00,38.52,38.58,38.44,38.44,161400.0,38.52,38.58,38.44,38.44,161400.0
2011-12-02 14:30:00,38.44,38.5,38.36,38.41,203000.0,38.44,38.5,38.36,38.41,203000.0
2011-12-02 15:00:00,38.41,38.49,38.34,38.37,162000.0,38.41,38.49,38.34,38.37,162000.0
2011-12-02 15:30:00,38.37,38.46,38.32,38.4,256600.0,38.37,38.46,38.32,38.4,256600.0
2011-12-05 09:30:00,38.93,39.07,38.61,38.63,80200.0,38.93,39.07,38.61,38.63,80200.0
2011-12-05 10:00:00,38.63,38.71,38.49,38.6,120000.0,38.63,38.71,38.49,38.6,120000.0
2011-12-05 10:30:00,38.58,38.63,38.52,38.54,62000.0,38.58,38.63,38.52,38.54,62000.0
2011-12-05 11:00:00,38.53,38.56,38.35,38.42,36600.0,38.53,38.56,38.35,38.42,36600.0
2011-12-05 11:30:00,38.4,38.44,38.24,38.24,99200.0,38.4,38.44,38.24,38.24,99200.0
2011-12-05 12:00:00,38.24,38.29,38.2,38.2,122800.0,38.24,38.29,38.2,38.2,122800.0
2011-12-05 12:30:00,38.2,38.33,38.19,38.3,48400.0,38.2,38.33,38.19,38.3,48400.0
2011-12-05 13:00:00,38.29,38.34,38.21,38.27,87800.0,38.29,38.34,38.21,38.27,87800.0
2011-12-05 13:30:00,38.27,38.27,37.85,37.91,120400.0,38.27,38.27,37.85,37.91,120400.0
2011-12-05 14:00:00,37.91,37.91,37.76,37.89,176600.0,37.91,37.91,37.76,37.89,176600.0
2011-12-05 14:30:00,37.91,37.91,37.79,37.87,108600.0,37.91,37.91,37.79,37.87,108600.0
2011-12-05 15:00:00,37.85,37.88,37.68,37.86,259800.0,37.85,37.88,37.68,37.86,259800.0
2011-12-05 15:30:00,37.87,38.23,37.79,38.19,541400.0,37.87,38.23,37.79,38.19,541400.0
2011-12-06 09:30:00,38.02,38.23,37.86,37.88,86200.0,38.02,38.23,37.86,37.88,86200.0
2011-12-06 10:00:00,37.9,38.1,37.88,38.01,38200.0,37.9,38.1,37.88,38.01,38200.0
2011-12-06 10:30:00,38.01,38.05,37.8,37.81,48200.0,38.01,38.05,37.8,37.81,48200.0
2011-12-06 11:00:00,37.82,37.84,37.68,37.68,46600.0,37.82,37.84,37.68,37.68,46600.0
2011-12-06 11:30:00,37.69,37.79,37.63,37.77,69000.0,37.69,37.79,37.63,37.77,69000.0
2011-12-06 12:00:00,37.79,37.8,37.63,37.69,59200.0,37.79,37.8,37.63,37.69,59200.0
2011-12-06 12:30:00,37.69,37.79,37.69,37.77,37400.0,37.69,37.79,37.69,37.77,37400.0
2011-12-06 13:00:00,37.76,37.82,37.71,37.76,52800.0,37.76,37.82,37.71,37.76,52800.0
2011-12-06 13:30:00,37.77,37.87,37.74,37.85,33000.0,37.77,37.87,37.74,37.85,33000.0
2011-12-06 14:00:00,37.85,37.94,37.77,37.87,81400.0,37.85,37.94,37.77,37.87,81400.0
2011-12-06 14:30:00,37.87,37.93,37.85,37.88,146800.0,37.87,37.93,37.85,37.88,146800.0
2011-12-06 15:00:00,37.89,37.92,37.81,37.81,100400.0,37.89,37.92,37.81,37.81,100400.0
2011-12-06 15:30:00,37.81,37.91,37.8,37.8,242600.0,37.81,37.91,37.8,37.8,242600.0
2011-12-07 09:30:00,37.56,37.6,37.18,37.41,68200.0,37.56,37.6,37.18,37.41,68200.0
2011-12-07 10:00:00,37.38,37.38,37.22,37.26,35200.0,37.38,37.38,37.22,37.26,35200.0
2011-12-07 10:30:00,37.24,37.3,37.19,37.3,53800.0,37.24,37.3,37.19,37.3,53800.0
2011-12-07 11:00:00,37.3,37.35,37.24,37.31,43200.0,37.3,37.35,37.24,37.31,43200.0
2011-12-07 11:30:00,37.34,37.35,37.29,37.32,40200.0,37.34,37.35,37.29,37.32,40200.0
2011-12-07 12:00:00,37.31,37.38,37.28,37.35,74000.0,37.31,37.38,37.28,37.35,74000.0
2011-12-07 12:30:00,37.35,37.4,37.29,37.3,155800.0,37.35,37.4,37.29,37.3,155800.0
2011-12-07 13:00:00,37.31,37.38,37.29,37.35,73800.0,37.31,37.38,37.29,37.35,73800.0
2011-12-07 13:30:00,37.35,37.35,37.27,37.33,46400.0,37.35,37.35,37.27,37.33,46400.0
2011-12-07 14:00:00,37.33,37.51,37.33,37.51,67800.0,37.33,37.51,37.33,37.51,67800.0
2011-12-07 14:30:00,37.52,37.6,37.39,37.47,91600.0,37.52,37.6,37.39,37.47,91600.0
2011-12-07 15:00:00,37.47,37.7,37.43,37.68,69400.0,37.47,37.7,37.43,37.68,69400.0
2011-12-07 15:30:00,37.7,37.91,37.68,37.72,172000.0,37.7,37.91,37.68,37.72,172000.0
2011-12-08 09:30:00,37.59,37.85,37.47,37.5,73800.0,37.59,37.85,37.47,37.5,73800.0
2011-12-08 10:00:00,37.47,37.63,37.37,37.37,49600.0,37.47,37.63,37.37,37.37,49600.0
2011-12-08 10:30:00,37.35,37.46,37.31,37.31,33400.0,37.35,37.46,37.31,37.31,33400.0
2011-12-08 11:00:00,37.27,37.31,37.06,37.08,39400.0,37.27,37.31,37.06,37.08,39400.0
2011-12-08 11:30:00,37.08,37.22,37.08,37.18,29000.0,37.08,37.22,37.08,37.18,29000.0
2011-12-08 12:00:00,37.21,37.23,37.12,37.13,20400.0,37.21,37.23,37.12,37.13,20400.0
2011-12-08 12:30:00,37.13,37.23,37.06,37.21,44600.0,37.13,37.23,37.06,37.21,44600.0
2011-12-08 13:00:00,37.21,37.22,36.95,37.05,36000.0,37.21,37.22,36.95,37.05,36000.0
2011-12-08 13:30:00,37.05,37.16,37.05,37.13,36200.0,37.05,37.16,37.05,37.13,36200.0
2011-12-08 14:00:00,37.12,37.24,37.03,37.23,41600.0,37.12,37.24,37.03,37.23,41600.0
2011-12-08 14:30:00,37.23,37.24,36.99,37.04,51400.0,37.23,37.24,36.99,37.04,51400.0
2011-12-08 15:00:00,37.03,37.27,37.01,37.23,67400.0,37.03,37.27,37.01,37.23,67400.0
2011-12-08 15:30:00,37.23,37.35,36.9,36.96,259400.0,37.23,37.35,36.9,36.96,259400.0
2011-12-09 09:30:00,37.15,37.35,36.93,37.11,84800.0,37.15,37.35,36.93,37.11,84800.0
2011-12-09 10:00:00,37.1,37.31,37.07,37.15,39200.0,37.1,37.31,37.07,37.15,39200.0
2011-12-09 10:30:00,37.17,37.27,37.02,37.25,44600.0,37.17,37.27,37.02,37.25,44600.0
2011-12-09 11:00:00,37.24,37.34,37.16,37.23,49200.0,37.24,37.34,37.16,37.23,49200.0
2011-12-09 11:30:00,37.27,37.34,37.09,37.1,166400.0,37.27,37.34,37.09,37.1,166400.0
2011-12-09 12:00:00,37.1,37.18,37.07,37.11,55400.0,37.1,37.18,37.07,37.11,55400.0
2011-12-09 12:30:00,37.11,37.15,37.09,37.11,45800.0,37.11,37.15,37.09,37.11,45800.0
2011-12-09 13:00:00,37.12,37.12,37.08,37.1,48800.0,37.12,37.12,37.08,37.1,48800.0
2011-12-09 13:30:00,37.1,37.13,37.02,37.07,239400.0,37.1,37.13,37.02,37.07,239400.0
2011-12-09 14:00:00,37.05,37.09,37.02,37.07,120200.0,37.05,37.09,37.02,37.07,120200.0
2011-12-09 14:30:00,37.09,37.16,37.08,37.12,97600.0,37.09,37.16,37.08,37.12,97600.0
2011-12-09 15:00:00,37.12,37.24,37.12,37.23,149000.0,37.12,37.24,37.12,37.23,149000.0
2011-12-09 15:30:00,37.23,37.32,37.19,37.3,382600.0,37.23,37.32,37.19,37.3,382600.0
2011-12-12 09:30:00,37.09,37.26,36.93,36.93,45600.0,37.09,37.26,36.93,36.93,45600.0
2011-12-12 10:00:00,36.97,37.0,36.74,36.79,26400.0,36.97,37.0,36.74,36.79,26400.0
2011-12-12 10:30:00,36.76,36.82,36.71,36.77,60200.0,36.76,36.82,36.71,36.77,60200.0
2011-12-12 11:00:00,36.77,36.8,36.67,36.67,107400.0,36.77,36.8,36.67,36.67,107400.0
2011-12-12 11:30:00,36.69,36.72,36.54,36.59,56200.0,36.69,36.72,36.54,36.59,56200.0
2011-12-12 12:00:00,36.58,36.64,36.54,36.63,37600.0,36.58,36.64,36.54,36.63,37600.0
2011-12-12 12:30:00,36.63,36.65,36.53,36.53,22600.0,36.63,36.65,36.53,36.53,22600.0
2011-12-12 13:00:00,36.55,36.58,36.49,36.56,25600.0,36.55,36.58,36.49,36.56,25600.0
2011-12-12 13:30:00,36.59,36.68,36.55,36.63,36000.0,36.59,36.68,36.55,36.63,36000.0
2011-12-12 14:00:00,36.64,36.67,36.52,36.6,60800.0,36.64,36.67,36.52,36.6,60800.0
2011-12-12 14:30:00,36.58,36.63,36.51,36.6,49400.0,36.58,36.63,36.51,36.6,49400.0
2011-12-12 15:00:00,36.6,36.62,36.49,36.57,56000.0,36.6,36.62,36.49,36.57,56000.0
2011-12-12 15:30:00,36.57,36.67,36.51,36.63,197400.0,36.57,36.67,36.51,36.63,197400.0
2011-12-13 09:30:00,36.88,37.22,36.81,36.92,62400.0,36.88,37.22,36.81,36.92,62400.0
2011-12-13 10:00:00,36.93,36.97,36.79,36.79,41000.0,36.93,36.97,36.79,36.79,41000.0
2011-12-13 10:30:00,36.79,36.81,36.66,36.66,43000.0,36.79,36.81,36.66,36.66,43000.0
2011-12-13 11:00:00,36.63,36.65,36.5,36.53,50400.0,36.63,36.65,36.5,36.53,50400.0
2011-12-13 11:30:00,36.53,36.55,36.46,36.5,76000.0,36.53,36.55,36.46,36.5,76000.0
2011-12-13 12:00:00,36.49,36.57,36.48,36.56,110200.0,36.49,36.57,36.48,36.56,110200.0
2011-12-13 12:30:00,36.56,36.63,36.54,36.58,55800.0,36.56,36.63,36.54,36.58,55800.0
2011-12-13 13:00:00,36.58,36.6,36.52,36.57,71600.0,36.58,36.6,36.52,36.57,71600.0
2011-12-13 13:30:00,36.57,36.6,36.49,36.58,31400.0,36.57,36.6,36.49,36.58,31400.0
2011-12-13 14:00:00,36.57,36.69,36.49,36.56,111800.0,36.57,36.69,36.49,36.56,111800.0
2011-12-13 14:30:00,36.55,36.59,36.49,36.57,244400.0,36.55,36.59,36.49,36.57,244400.0
2011-12-13 15:00:00,36.56,36.58,36.38,36.44,163600.0,36.56,36.58,36.38,36.44,163600.0
2011-12-13 15:30:00,36.45,36.46,36.25,36.37,382600.0,36.45,36.46,36.25,36.37,382600.0
2011-12-14 09:30:00,36.38,36.52,36.25,36.51,76600.0,36.38,36.52,36.25,36.51,76600.0
2011-12-14 10:00:00,36.46,36.48,36.31,36.42,113000.0,36.46,36.48,36.31,36.42,113000.0
2011-12-14 10:30:00,36.43,36.49,36.34,36.35,92200.0,36.43,36.49,36.34,36.35,92200.0
2011-12-14 11:00:00,36.35,36.49,36.35,36.4,55800.0,36.35,36.49,36.35,36.4,55800.0
2011-12-14 11:30:00,36.39,36.43,36.23,36.41,91800.0,36.39,36.43,36.23,36.41,91800.0
2011-12-14 12:00:00,36.4,36.48,36.35,36.4,24200.0,36.4,36.48,36.35,36.4,24200.0
2011-12-14 12:30:00,36.43,36.46,36.37,36.42,72000.0,36.43,36.46,36.37,36.42,72000.0
2011-12-14 13:00:00,36.42,36.51,36.38,36.51,40200.0,36.42,36.51,36.38,36.51,40200.0
2011-12-14 13:30:00,36.48,36.5,36.42,36.44,53600.0,36.48,36.5,36.42,36.44,53600.0
2011-12-14 14:00:00,36.45,36.45,36.31,36.38,60600.0,36.45,36.45,36.31,36.38,60600.0
2011-12-14 14:30:00,36.39,36.39,36.27,36.34,71200.0,36.39,36.39,36.27,36.34,71200.0
2011-12-14 15:00:00,36.33,36.47,36.3,36.4,136800.0,36.33,36.47,36.3,36.4,136800.0
2011-12-14 15:30:00,36.39,36.39,36.26,36.31,207400.0,36.39,36.39,36.26,36.31,207400.0
2011-12-15 09:30:00,36.68,37.2,36.59,37.05,246000.0,36.68,37.2,36.59,37.05,246000.0
2011-12-15 10:00:00,37.04,37.15,36.68,36.68,81600.0,37.04,37.15,36.68,36.68,81600.0
2011-12-15 10:30:00,36.69,36.79,36.62,36.7,46400.0,36.69,36.79,36.62,36.7,46400.0
2011-12-15 11:00:00,36.71,36.88,36.69,36.88,36000.0,36.71,36.88,36.69,36.88,36000.0
2011-12-15 11:30:00,36.88,36.92,36.71,36.77,44800.0,36.88,36.92,36.71,36.77,44800.0
2011-12-15 12:00:00,36.77,37.08,36.77,37.05,72400.0,36.77,37.08,36.77,37.05,72400.0
2011-12-15 12:30:00,37.05,37.06,36.88,36.95,43400.0,37.05,37.06,36.88,36.95,43400.0
2011-12-15 13:00:00,36.96,37.02,36.93,36.96,76000.0,36.96,37.02,36.93,36.96,76000.0
2011-12-15 13:30:00,36.94,36.97,36.85,36.92,94000.0,36.94,36.97,36.85,36.92,94000.0
2011-12-15 14:00:00,36.91,36.96,36.83,36.9,51400.0,36.91,36.96,36.83,36.9,51400.0
2011-12-15 14:30:00,36.91,36.96,36.81,36.9,54000.0,36.91,36.96,36.81,36.9,54000.0
2011-12-15 15:00:00,36.9,37.05,36.9,36.99,133400.0,36.9,37.05,36.9,36.99,133400.0
2011-12-15 15:30:00,37.01,37.02,36.84,36.92,277600.0,37.01,37.02,36.84,36.92,277600.0
2011-12-16 09:30:00,37.26,37.44,36.95,37.15,256400.0,37.26,37.44,36.95,37.15,256400.0
2011-12-16 10:00:00,37.13,37.37,37.12,37.35,103200.0,37.13,37.37,37.12,37.35,103200.0
2011-12-16 10:30:00,37.35,37.49,37.35,37.49,57200.0,37.35,37.49,37.35,37.49,57200.0
2011-12-16 11:00:00,37.49,37.49,37.43,37.46,58800.0,37.49,37.49,37.43,37.46,58800.0
2011-12-16 11:30:00,37.45,37.47,37.21,37.23,38200.0,37.45,37.47,37.21,37.23,38200.0
2011-12-16 12:00:00,37.21,37.21,37.11,37.11,40000.0,37.21,37.21,37.11,37.11,40000.0
2011-12-16 12:30:00,37.1,37.13,36.96,37.05,51200.0,37.1,37.13,36.96,37.05,51200.0
2011-12-16 13:00:00,37.04,37.1,36.98,37.02,50600.0,37.04,37.1,36.98,37.02,50600.0
2011-12-16 13:30:00,37.03,37.06,36.91,36.99,54600.0,37.03,37.06,36.91,36.99,54600.0
2011-12-16 14:00:00,37.02,37.05,36.88,36.88,60800.0,37.02,37.05,36.88,36.88,60800.0
2011-12-16 14:30:00,36.88,36.97,36.85,36.93,56200.0,36.88,36.97,36.85,36.93,56200.0
2011-12-16 15:00:00,36.93,37.02,36.91,36.92,81600.0,36.93,37.02,36.91,36.92,81600.0
2011-12-16 15:30:00,36.93,37.09,36.92,37.03,210200.0,36.93,37.09,36.92,37.03,210200.0
2011-12-19 09:30:00,37.1,37.24,37.06,37.24,33800.0,37.1,37.24,37.06,37.24,33800.0
2011-12-19 10:00:00,37.24,37.33,37.11,37.32,60800.0,37.24,37.33,37.11,37.32,60800.0
2011-12-19 10:30:00,37.31,37.34,37.22,37.26,54400.0,37.31,37.34,37.22,37.26,54400.0
2011-12-19 11:00:00,37.26,37.27,37.04,37.07,82000.0,37.26,37.27,37.04,37.07,82000.0
2011-12-19 11:30:00,37.07,37.07,36.8,36.8,37600.0,37.07,37.07,36.8,36.8,37600.0
2011-12-19 12:00:00,36.8,36.88,36.79,36.87,30000.0,36.8,36.88,36.79,36.87,30000.0
2011-12-19 12:30:00,36.87,36.87,36.8,36.85,35400.0,36.87,36.87,36.8,36.85,35400.0
2011-12-19 13:00:00,36.87,36.88,36.73,36.77,36400.0,36.87,36.88,36.73,36.77,36400.0
2011-12-19 13:30:00,36.77,36.89,36.71,36.88,36000.0,36.77,36.89,36.71,36.88,36000.0
2011-12-19 14:00:00,36.88,36.89,36.74,36.75,66200.0,36.88,36.89,36.74,36.75,66200.0
2011-12-19 14:30:00,36.75,36.76,36.66,36.67,89600.0,36.75,36.76,36.66,36.67,89600.0
2011-12-19 15:00:00,36.67,36.68,36.48,36.49,89200.0,36.67,36.68,36.48,36.49,89200.0
2011-12-19 15:30:00,36.47,36.57,36.44,36.56,185200.0,36.47,36.57,36.44,36.56,185200.0
2011-12-20 09:30:00,37.18,37.22,37.01,37.16,75800.0,37.18,37.22,37.01,37.16,75800.0
2011-12-20 10:00:00,37.18,37.22,37.01,37.17,106800.0,37.18,37.22,37.01,37.17,106800.0
2011-12-20 10:30:00,37.17,37.23,37.13,37.19,62400.0,37.17,37.23,37.13,37.19,62400.0
2011-12-20 11:00:00,37.21,37.24,37.17,37.17,40400.0,37.21,37.24,37.17,37.17,40400.0
2011-12-20 11:30:00,37.21,37.27,37.16,37.17,66200.0,37.21,37.27,37.16,37.17,66200.0
2011-12-20 12:00:00,37.17,37.22,37.13,37.19,25400.0,37.17,37.22,37.13,37.19,25400.0
2011-12-20 12:30:00,37.22,37.22,37.16,37.2,22000.0,37.22,37.22,37.16,37.2,22000.0
2011-12-20 13:00:00,37.2,37.23,37.17,37.19,82200.0,37.2,37.23,37.17,37.19,82200.0
2011-12-20 13:30:00,37.2,37.22,37.18,37.2,30000.0,37.2,37.22,37.18,37.2,30000.0
2011-12-20 14:00:00,37.19,37.2,37.13,37.18,50200.0,37.19,37.2,37.13,37.18,50200.0
2011-12-20 14:30:00,37.19,37.21,37.15,37.19,81000.0,37.19,37.21,37.15,37.19,81000.0
2011-12-20 15:00:00,37.19,37.26,37.19,37.24,130600.0,37.19,37.26,37.19,37.24,130600.0
2011-12-20 15:30:00,37.24,37.41,37.22,37.33,198200.0,37.24,37.41,37.22,37.33,198200.0
2011-12-21 09:30:00,37.37,37.68,37.1,37.49,71800.0,37.37,37.68,37.1,37.49,71800.0
2011-12-21 10:00:00,37.47,37.74,37.47,37.64,48600.0,37.47,37.74,37.47,37.64,48600.0
2011-12-21 10:30:00,37.65,37.7,37.54,37.56,40000.0,37.65,37.7,37.54,37.56,40000.0
2011-12-21 11:00:00,37.55,37.55,37.39,37.39,42800.0,37.55,37.55,37.39,37.39,42800.0
2011-12-21 11:30:00,37.39,37.41,37.3,37.34,72800.0,37.39,37.41,37.3,37.34,72800.0
2011-12-21 12:00:00,37.35,37.39,37.24,37.24,43200.0,37.35,37.39,37.24,37.24,43200.0
2011-12-21 12:30:00,37.25,37.32,37.23,37.31,40400.0,37.25,37.32,37.23,37.31,40400.0
2011-12-21 13:00:00,37.31,37.34,37.22,37.23,54400.0,37.31,37.34,37.22,37.23,54400.0
2011-12-21 13:30:00,37.24,37.41,37.2,37.41,42600.0,37.24,37.41,37.2,37.41,42600.0
2011-12-21 14:00:00,37.41,37.48,37.35,37.38,49400.0,37.41,37.48,37.35,37.38,49400.0
2011-12-21 14:30:00,37.38,37.38,37.31,37.33,115200.0,37.38,37.38,37.31,37.33,115200.0
2011-12-21 15:00:00,37.34,37.38,37.3,37.35,106200.0,37.34,37.38,37.3,37.35,106200.0
2011-12-21 15:30:00,37.37,37.49,37.36,37.47,164000.0,37.37,37.49,37.36,37.47,164000.0
2011-12-22 09:30:00,37.63,37.83,37.43,37.73,45800.0,37.63,37.83,37.43,37.73,45800.0
2011-12-22 10:00:00,37.75,37.8,37.69,37.75,74200.0,37.75,37.8,37.69,37.75,74200.0
2011-12-22 10:30:00,37.75,37.97,37.72,37.97,40800.0,37.75,37.97,37.72,37.97,40800.0
2011-12-22 11:00:00,37.97,38.02,37.74,37.84,105400.0,37.97,38.02,37.74,37.84,105400.0
2011-12-22 11:30:00,37.84,37.89,37.8,37.87,42000.0,37.84,37.89,37.8,37.87,42000.0
2011-12-22 12:00:00,37.87,38.02,37.85,38.02,44800.0,37.87,38.02,37.85,38.02,44800.0
2011-12-22 12:30:00,38.04,38.13,38.02,38.06,55200.0,38.04,38.13,38.02,38.06,55200.0
2011-12-22 13:00:00,38.06,38.08,37.99,37.99,28000.0,38.06,38.08,37.99,37.99,28000.0
2011-12-22 13:30:00,38.02,38.04,37.96,37.98,40200.0,38.02,38.04,37.96,37.98,40200.0
2011-12-22 14:00:00,37.98,38.07,37.97,38.06,42800.0,37.98,38.07,37.97,38.06,42800.0
2011-12-22 14:30:00,38.04,38.05,37.95,38.01,52600.0,38.04,38.05,37.95,38.01,52600.0
2011-12-22 15:00:00,38.02,38.05,37.95,38.01,80000.0,38.02,38.05,37.95,38.01,80000.0
2011-12-22 15:30:00,38.0,38.03,37.87,37.96,316800.0,38.0,38.03,37.87,37.96,316800.0
2011-12-23 09:30:00,38.05,38.13,37.88,37.89,45600.0,38.05,38.13,37.88,37.89,45600.0
2011-12-23 10:00:00,37.88,37.91,37.77,37.9,55400.0,37.88,37.91,37.77,37.9,55400.0
2011-12-23 10:30:00,37.91,38.01,37.9,38.01,15200.0,37.91,38.01,37.9,38.01,15200.0
2011-12-23 11:00:00,38.02,38.1,38.01,38.04,34400.0,38.02,38.1,38.01,38.04,34400.0
2011-12-23 11:30:00,38.06,38.16,38.05,38.11,32600.0,38.06,38.16,38.05,38.11,32600.0
2011-12-23 12:00:00,38.12,38.16,38.09,38.13,27800.0,38.12,38.16,38.09,38.13,27800.0
2011-12-23 12:30:00,38.13,38.19,38.11,38.19,30400.0,38.13,38.19,38.11,38.19,30400.0
2011-12-23 13:00:00,38.2,38.23,38.16,38.22,31600.0,38.2,38.23,38.16,38.22,31600.0
2011-12-23 13:30:00,38.21,38.22,38.14,38.18,42000.0,38.21,38.22,38.14,38.18,42000.0
2011-12-23 14:00:00,38.17,38.18,38.07,38.1,44600.0,38.17,38.18,38.07,38.1,44600.0
2011-12-23 14:30:00,38.1,38.13,38.09,38.13,33400.0,38.1,38.13,38.09,38.13,33400.0
2011-12-23 15:00:00,38.13,38.14,38.1,38.1,60400.0,38.13,38.14,38.1,38.1,60400.0
2011-12-23 15:30:00,38.1,38.25,38.1,38.25,125000.0,38.1,38.25,38.1,38.25,125000.0
2011-12-27 09:30:00,38.23,38.37,37.99,38.3,33000.0,38.23,38.37,37.99,38.3,33000.0
2011-12-27 10:00:00,38.34,38.46,38.27,38.36,29000.0,38.34,38.46,38.27,38.36,29000.0
2011-12-27 10:30:00,38.36,38.45,38.3,38.35,17400.0,38.36,38.45,38.3,38.35,17400.0
2011-12-27 11:00:00,38.34,38.38,38.27,38.27,19200.0,38.34,38.38,38.27,38.27,19200.0
2011-12-27 11:30:00,38.27,38.27,38.12,38.15,28200.0,38.27,38.27,38.12,38.15,28200.0
2011-12-27 12:00:00,38.16,38.23,38.16,38.19,21600.0,38.16,38.23,38.16,38.19,21600.0
2011-12-27 12:30:00,38.19,38.2,38.13,38.13,41000.0,38.19,38.2,38.13,38.13,41000.0
2011-12-27 13:00:00,38.13,38.23,38.13,38.22,22200.0,38.13,38.23,38.13,38.22,22200.0
2011-12-27 13:30:00,38.23,38.27,38.19,38.27,26200.0,38.23,38.27,38.19,38.27,26200.0
2011-12-27 14:00:00,38.27,38.31,38.23,38.24,24600.0,38.27,38.31,38.23,38.24,24600.0
2011-12-27 14:30:00,38.24,38.31,38.23,38.3,18800.0,38.24,38.31,38.23,38.3,18800.0
2011-12-27 15:00:00,38.3,38.35,38.29,38.34,18400.0,38.3,38.35,38.29,38.34,18400.0
2011-12-27 15:30:00,38.35,38.37,38.18,38.23,128600.0,38.35,38.37,38.18,38.23,128600.0
2011-12-28 09:30:00,38.29,38.37,38.05,38.09,44000.0,38.29,38.37,38.05,38.09,44000.0
2011-12-28 10:00:00,38.04,38.1,37.95,37.98,39000.0,38.04,38.1,37.95,37.98,39000.0
2011-12-28 10:30:00,38.02,38.05,37.94,37.94,19400.0,38.02,38.05,37.94,37.94,19400.0
2011-12-28 11:00:00,37.93,37.94,37.78,37.78,13000.0,37.93,37.94,37.78,37.78,13000.0
2011-12-28 11:30:00,37.78,37.85,37.77,37.85,15000.0,37.78,37.85,37.77,37.85,15000.0
2011-12-28 12:00:00,37.85,37.92,37.83,37.87,31800.0,37.85,37.92,37.83,37.87,31800.0
2011-12-28 12:30:00,37.87,37.88,37.84,37.88,16400.0,37.87,37.88,37.84,37.88,16400.0
2011-12-28 13:00:00,37.88,37.95,37.87,37.94,21200.0,37.88,37.95,37.87,37.94,21200.0
2011-12-28 13:30:00,37.94,37.97,37.88,37.9,9600.0,37.94,37.97,37.88,37.9,9600.0
2011-12-28 14:00:00,37.88,37.88,37.77,37.85,16000.0,37.88,37.88,37.77,37.85,16000.0
2011-12-28 14:30:00,37.82,37.83,37.74,37.74,29200.0,37.82,37.83,37.74,37.74,29200.0
2011-12-28 15:00:00,37.77,37.79,37.65,37.65,40200.0,37.77,37.79,37.65,37.65,40200.0
2011-12-28 15:30:00,37.68,37.71,37.6,37.66,128400.0,37.68,37.71,37.6,37.66,128400.0
2011-12-29 09:30:00,37.79,37.88,37.56,37.73,45200.0,37.79,37.88,37.56,37.73,45200.0
2011-12-29 10:00:00,37.75,37.77,37.57,37.67,40000.0,37.75,37.77,37.57,37.67,40000.0
2011-12-29 10:30:00,37.68,37.93,37.68,37.73,17400.0,37.68,37.93,37.68,37.73,17400.0
2011-12-29 11:00:00,37.74,37.77,37.64,37.65,26200.0,37.74,37.77,37.64,37.65,26200.0
2011-12-29 11:30:00,37.65,37.69,37.57,37.63,49600.0,37.65,37.69,37.57,37.63,49600.0
2011-12-29 12:00:00,37.64,37.71,37.6,37.71,41200.0,37.64,37.71,37.6,37.71,41200.0
2011-12-29 12:30:00,37.71,37.82,37.69,37.8,23200.0,37.71,37.82,37.69,37.8,23200.0
2011-12-29 13:00:00,37.8,37.85,37.8,37.84,21000.0,37.8,37.85,37.8,37.84,21000.0
2011-12-29 13:30:00,37.83,37.85,37.76,37.85,8600.0,37.83,37.85,37.76,37.85,8600.0
2011-12-29 14:00:00,37.85,37.88,37.81,37.84,15400.0,37.85,37.88,37.81,37.84,15400.0
2011-12-29 14:30:00,37.85,37.88,37.82,37.87,25000.0,37.85,37.88,37.82,37.87,25000.0
2011-12-29 15:00:00,37.87,37.99,37.86,37.93,42000.0,37.87,37.99,37.86,37.93,42000.0
2011-12-29 15:30:00,37.92,38.04,37.9,37.98,135200.0,37.92,38.04,37.9,37.98,135200.0
2011-12-30 09:30:00,38.03,38.16,37.99,38.15,54600.0,38.03,38.16,37.99,38.15,54600.0
2011-12-30 10:00:00,38.16,38.17,38.05,38.1,14600.0,38.16,38.17,38.05,38.1,14600.0
2011-12-30 10:30:00,38.1,38.15,38.04,38.08,17000.0,38.1,38.15,38.04,38.08,17000.0
2011-12-30 11:00:00,38.07,38.08,37.97,37.98,32000.0,38.07,38.08,37.97,37.98,32000.0
2011-12-30 11:30:00,37.97,37.98,37.93,37.94,12800.0,37.97,37.98,37.93,37.94,12800.0
2011-12-30 12:00:00,37.92,38.02,37.91,37.95,45200.0,37.92,38.02,37.91,37.95,45200.0
2011-12-30 12:30:00,37.98,38.05,37.97,38.03,15600.0,37.98,38.05,37.97,38.03,15600.0
2011-12-30 13:00:00,38.04,38.06,38.02,38.02,18400.0,38.04,38.06,38.02,38.02,18400.0
2011-12-30 13:30:00,38.04,38.05,38.0,38.03,17000.0,38.04,38.05,38.0,38.03,17000.0
2011-12-30 14:00:00,38.02,38.02,37.94,37.96,16600.0,38.02,38.02,37.94,37.96,16600.0
2011-12-30 14:30:00,37.97,37.98,37.91,37.92,25800.0,37.97,37.98,37.91,37.92,25800.0
2011-12-30 15:00:00,37.92,37.99,37.91,37.98,31000.0,37.92,37.99,37.91,37.98,31000.0
2011-12-30 15:30:00,37.97,38.0,37.91,37.92,134400.0,37.97,38.0,37.91,37.92,134400.0
2012-01-03 09:30:00,38.66,38.96,38.53,38.56,68000.0,38.66,38.96,38.53,38.56,68000.0
2012-01-03 10:00:00,38.54,38.63,38.49,38.56,46000.0,38.54,38.63,38.49,38.56,46000.0
2012-01-03 10:30:00,38.56,38.6,38.52,38.56,32000.0,38.56,38.6,38.52,38.56,32000.0
2012-01-03 11:00:00,38.58,38.64,38.49,38.55,36400.0,38.58,38.64,38.49,38.55,36400.0
2012-01-03 11:30:00,38.58,38.59,38.48,38.55,39400.0,38.58,38.59,38.48,38.55,39400.0
2012-01-03 12:00:00,38.55,38.59,38.48,38.58,32000.0,38.55,38.59,38.48,38.58,32000.0
2012-01-03 12:30:00,38.59,38.59,38.43,38.52,34200.0,38.59,38.59,38.43,38.52,34200.0
2012-01-03 13:00:00,38.49,38.51,38.38,38.42,37200.0,38.49,38.51,38.38,38.42,37200.0
2012-01-03 13:30:00,38.4,38.46,38.34,38.42,27000.0,38.4,38.46,38.34,38.42,27000.0
2012-01-03 14:00:00,38.45,38.46,38.4,38.44,42400.0,38.45,38.46,38.4,38.44,42400.0
2012-01-03 14:30:00,38.46,38.66,38.45,38.65,49200.0,38.46,38.66,38.45,38.65,49200.0
2012-01-03 15:00:00,38.65,38.65,38.49,38.49,78400.0,38.65,38.65,38.49,38.49,78400.0
2012-01-03 15:30:00,38.49,38.67,38.48,38.56,145600.0,38.49,38.67,38.48,38.56,145600.0
2012-01-04 09:30:00,38.52,38.73,38.52,38.7,57000.0,38.52,38.73,38.52,38.7,57000.0
2012-01-04 10:00:00,38.69,38.72,38.38,38.38,114600.0,38.69,38.72,38.38,38.38,114600.0
2012-01-04 10:30:00,38.38,38.47,38.33,38.47,79800.0,38.38,38.47,38.33,38.47,79800.0
2012-01-04 11:00:00,38.46,38.51,38.42,38.5,37800.0,38.46,38.51,38.42,38.5,37800.0
2012-01-04 11:30:00,38.5,38.51,38.49,38.49,75800.0,38.5,38.51,38.49,38.49,75800.0
2012-01-04 12:00:00,38.5,38.52,38.42,38.51,118400.0,38.5,38.52,38.42,38.51,118400.0
2012-01-04 12:30:00,38.51,38.57,38.49,38.57,22400.0,38.51,38.57,38.49,38.57,22400.0
2012-01-04 13:00:00,38.55,38.55,38.44,38.49,44200.0,38.55,38.55,38.44,38.49,44200.0
2012-01-04 13:30:00,38.49,38.58,38.47,38.5,46000.0,38.49,38.58,38.47,38.5,46000.0
2012-01-04 14:00:00,38.51,38.55,38.49,38.54,56000.0,38.51,38.55,38.49,38.54,56000.0
2012-01-04 14:30:00,38.54,38.64,38.54,38.6,50200.0,38.54,38.64,38.54,38.6,50200.0
2012-01-04 15:00:00,38.6,38.63,38.55,38.62,102200.0,38.6,38.63,38.55,38.62,102200.0
2012-01-04 15:30:00,38.62,38.68,38.6,38.65,148400.0,38.62,38.68,38.6,38.65,148400.0
2012-01-05 09:30:00,38.49,38.63,38.45,38.6,48600.0,38.49,38.63,38.45,38.6,48600.0
2012-01-05 10:00:00,38.57,38.57,38.3,38.47,68400.0,38.57,38.57,38.3,38.47,68400.0
2012-01-05 10:30:00,38.48,38.51,38.45,38.49,54200.0,38.48,38.51,38.45,38.49,54200.0
2012-01-05 11:00:00,38.48,38.53,38.37,38.51,96600.0,38.48,38.53,38.37,38.51,96600.0
2012-01-05 11:30:00,38.5,38.51,38.37,38.38,32600.0,38.5,38.51,38.37,38.38,32600.0
2012-01-05 12:00:00,38.4,38.57,38.4,38.52,32800.0,38.4,38.57,38.4,38.52,32800.0
2012-01-05 12:30:00,38.53,38.76,38.47,38.65,85400.0,38.53,38.76,38.47,38.65,85400.0
2012-01-05 13:00:00,38.66,38.84,38.6,38.82,62800.0,38.66,38.84,38.6,38.82,62800.0
2012-01-05 13:30:00,38.82,38.83,38.68,38.73,94800.0,38.82,38.83,38.68,38.73,94800.0
2012-01-05 14:00:00,38.74,38.78,38.67,38.7,38400.0,38.74,38.78,38.67,38.7,38400.0
2012-01-05 14:30:00,38.71,38.77,38.67,38.75,39000.0,38.71,38.77,38.67,38.75,39000.0
2012-01-05 15:00:00,38.75,38.79,38.7,38.74,65600.0,38.75,38.79,38.7,38.74,65600.0
2012-01-05 15:30:00,38.77,38.82,38.69,38.77,201600.0,38.77,38.82,38.69,38.77,201600.0
2012-01-06 09:30:00,38.79,38.98,38.7,38.84,50000.0,38.79,38.98,38.7,38.84,50000.0
2012-01-06 10:00:00,38.83,38.98,38.75,38.87,25000.0,38.83,38.98,38.75,38.87,25000.0
2012-01-06 10:30:00,38.87,38.99,38.87,38.9,19000.0,38.87,38.99,38.87,38.9,19000.0
2012-01-06 11:00:00,38.92,38.94,38.88,38.89,37200.0,38.92,38.94,38.88,38.89,37200.0
2012-01-06 11:30:00,38.89,39.15,38.89,39.12,33800.0,38.89,39.15,38.89,39.12,33800.0
2012-01-06 12:00:00,39.12,39.22,39.05,39.19,30200.0,39.12,39.22,39.05,39.19,30200.0
2012-01-06 12:30:00,39.21,39.27,39.05,39.05,28200.0,39.21,39.27,39.05,39.05,28200.0
2012-01-06 13:00:00,39.06,39.1,38.98,38.98,24000.0,39.06,39.1,38.98,38.98,24000.0
2012-01-06 13:30:00,39.01,39.1,38.95,39.05,15400.0,39.01,39.1,38.95,39.05,15400.0
2012-01-06 14:00:00,39.04,39.09,38.96,38.98,25000.0,39.04,39.09,38.96,38.98,25000.0
2012-01-06 14:30:00,38.99,38.99,38.9,38.9,24800.0,38.99,38.99,38.9,38.9,24800.0
2012-01-06 15:00:00,38.9,39.05,38.9,39.02,54800.0,38.9,39.05,38.9,39.02,54800.0
2012-01-06 15:30:00,39.01,39.05,38.86,38.91,99400.0,39.01,39.05,38.86,38.91,99400.0
2012-01-09 09:30:00,39.09,39.13,38.81,38.93,88800.0,39.09,39.13,38.81,38.93,88800.0
2012-01-09 10:00:00,38.93,39.03,38.83,39.01,31400.0,38.93,39.03,38.83,39.01,31400.0
2012-01-09 10:30:00,39.02,39.03,38.77,38.79,31000.0,39.02,39.03,38.77,38.79,31000.0
2012-01-09 11:00:00,38.78,38.8,38.65,38.67,29200.0,38.78,38.8,38.65,38.67,29200.0
2012-01-09 11:30:00,38.67,38.83,38.65,38.81,27200.0,38.67,38.83,38.65,38.81,27200.0
2012-01-09 12:00:00,38.83,39.01,38.83,39.01,29600.0,38.83,39.01,38.83,39.01,29600.0
2012-01-09 12:30:00,38.99,39.0,38.9,38.95,39600.0,38.99,39.0,38.9,38.95,39600.0
2012-01-09 13:00:00,38.96,38.99,38.94,38.96,48600.0,38.96,38.99,38.94,38.96,48600.0
2012-01-09 13:30:00,38.95,38.96,38.9,38.9,41800.0,38.95,38.96,38.9,38.9,41800.0
2012-01-09 14:00:00,38.88,38.97,38.85,38.93,87800.0,38.88,38.97,38.85,38.93,87800.0
2012-01-09 14:30:00,38.94,38.98,38.94,38.95,64800.0,38.94,38.98,38.94,38.95,64800.0
2012-01-09 15:00:00,38.96,38.99,38.91,38.91,116800.0,38.96,38.99,38.91,38.91,116800.0
2012-01-09 15:30:00,38.91,38.97,38.85,38.9,249800.0,38.91,38.97,38.85,38.9,249800.0
2012-01-10 09:30:00,39.27,39.45,39.2,39.34,102600.0,39.27,39.45,39.2,39.34,102600.0
2012-01-10 10:00:00,39.34,39.4,39.23,39.27,98600.0,39.34,39.4,39.23,39.27,98600.0
2012-01-10 10:30:00,39.27,39.28,39.21,39.24,53600.0,39.27,39.28,39.21,39.24,53600.0
2012-01-10 11:00:00,39.24,39.3,39.19,39.29,31200.0,39.24,39.3,39.19,39.29,31200.0
2012-01-10 11:30:00,39.28,39.31,39.27,39.29,26200.0,39.28,39.31,39.27,39.29,26200.0
2012-01-10 12:00:00,39.29,39.31,39.19,39.22,33400.0,39.29,39.31,39.19,39.22,33400.0
2012-01-10 12:30:00,39.21,39.29,39.19,39.27,26400.0,39.21,39.29,39.19,39.27,26400.0
2012-01-10 13:00:00,39.29,39.29,39.23,39.24,28400.0,39.29,39.29,39.23,39.24,28400.0
2012-01-10 13:30:00,39.24,39.25,39.11,39.17,53400.0,39.24,39.25,39.11,39.17,53400.0
2012-01-10 14:00:00,39.16,39.2,39.14,39.2,47600.0,39.16,39.2,39.14,39.2,47600.0
2012-01-10 14:30:00,39.19,39.24,39.19,39.2,48400.0,39.19,39.24,39.19,39.2,48400.0
2012-01-10 15:00:00,39.2,39.25,39.2,39.22,75600.0,39.2,39.25,39.2,39.22,75600.0
2012-01-10 15:30:00,39.21,39.32,39.2,39.31,365000.0,39.21,39.32,39.2,39.31,365000.0
2012-01-11 09:30:00,39.31,39.31,39.02,39.02,55400.0,39.31,39.31,39.02,39.02,55400.0
2012-01-11 10:00:00,39.02,39.05,38.9,38.99,48400.0,39.02,39.05,38.9,38.99,48400.0
2012-01-11 10:30:00,39.0,39.13,38.99,39.06,19000.0,39.0,39.13,38.99,39.06,19000.0
2012-01-11 11:00:00,39.04,39.06,38.98,38.99,37800.0,39.04,39.06,38.98,38.99,37800.0
2012-01-11 11:30:00,39.0,39.09,39.0,39.06,54600.0,39.0,39.09,39.0,39.06,54600.0
2012-01-11 12:00:00,39.07,39.11,39.02,39.09,27400.0,39.07,39.11,39.02,39.09,27400.0
2012-01-11 12:30:00,39.1,39.11,39.04,39.06,41200.0,39.1,39.11,39.04,39.06,41200.0
2012-01-11 13:00:00,39.06,39.07,38.98,38.99,40800.0,39.06,39.07,38.98,38.99,40800.0
2012-01-11 13:30:00,38.99,39.02,38.97,38.99,60800.0,38.99,39.02,38.97,38.99,60800.0
2012-01-11 14:00:00,38.99,39.02,38.99,39.0,128600.0,38.99,39.02,38.99,39.0,128600.0
2012-01-11 14:30:00,39.0,39.01,38.99,39.0,123600.0,39.0,39.01,38.99,39.0,123600.0
2012-01-11 15:00:00,39.0,39.13,38.99,39.13,126600.0,39.0,39.13,38.99,39.13,126600.0
2012-01-11 15:30:00,39.13,39.34,39.1,39.28,233400.0,39.13,39.34,39.1,39.28,233400.0
2012-01-12 09:30:00,39.36,39.39,38.99,39.38,364800.0,39.36,39.39,38.99,39.38,364800.0
2012-01-12 10:00:00,39.32,39.49,39.25,39.41,63200.0,39.32,39.49,39.25,39.41,63200.0
2012-01-12 10:30:00,39.39,39.42,39.22,39.3,95400.0,39.39,39.42,39.22,39.3,95400.0
2012-01-12 11:00:00,39.31,39.35,39.29,39.34,46000.0,39.31,39.35,39.29,39.34,46000.0
2012-01-12 11:30:00,39.32,39.35,39.26,39.35,42000.0,39.32,39.35,39.26,39.35,42000.0
2012-01-12 12:00:00,39.35,39.48,39.3,39.48,61600.0,39.35,39.48,39.3,39.48,61600.0
2012-01-12 12:30:00,39.46,39.49,39.42,39.48,33000.0,39.46,39.49,39.42,39.48,33000.0
2012-01-12 13:00:00,39.46,39.52,39.39,39.41,31800.0,39.46,39.52,39.39,39.41,31800.0
2012-01-12 13:30:00,39.44,39.44,39.35,39.43,36200.0,39.44,39.44,39.35,39.43,36200.0
2012-01-12 14:00:00,39.42,39.45,39.35,39.44,44800.0,39.42,39.45,39.35,39.44,44800.0
2012-01-12 14:30:00,39.44,39.47,39.4,39.46,50000.0,39.44,39.47,39.4,39.46,50000.0
2012-01-12 15:00:00,39.46,39.49,39.44,39.47,108400.0,39.46,39.49,39.44,39.47,108400.0
2012-01-12 15:30:00,39.47,39.49,39.44,39.45,185200.0,39.47,39.49,39.44,39.45,185200.0
2012-01-13 09:30:00,39.2,39.38,39.03,39.24,86400.0,39.2,39.38,39.03,39.24,86400.0
2012-01-13 10:00:00,39.19,39.22,38.81,38.95,35400.0,39.19,39.22,38.81,38.95,35400.0
2012-01-13 10:30:00,38.95,39.0,38.91,38.99,49000.0,38.95,39.0,38.91,38.99,49000.0
2012-01-13 11:00:00,38.99,39.29,38.97,39.12,91800.0,38.99,39.29,38.97,39.12,91800.0
2012-01-13 11:30:00,39.13,39.16,39.03,39.06,13200.0,39.13,39.16,39.03,39.06,13200.0
2012-01-13 12:00:00,39.05,39.05,38.96,38.97,14000.0,39.05,39.05,38.96,38.97,14000.0
2012-01-13 12:30:00,38.97,39.01,38.95,39.01,20600.0,38.97,39.01,38.95,39.01,20600.0
2012-01-13 13:00:00,39.01,39.02,38.9,38.98,31800.0,39.01,39.02,38.9,38.98,31800.0
2012-01-13 13:30:00,38.96,39.19,38.95,39.15,70800.0,38.96,39.19,38.95,39.15,70800.0
2012-01-13 14:00:00,39.16,39.21,39.11,39.21,27600.0,39.16,39.21,39.11,39.21,27600.0
2012-01-13 14:30:00,39.21,39.21,39.13,39.15,48800.0,39.21,39.21,39.13,39.15,48800.0
2012-01-13 15:00:00,39.15,39.2,39.12,39.19,24000.0,39.15,39.2,39.12,39.19,24000.0
2012-01-13 15:30:00,39.18,39.24,39.17,39.21,108200.0,39.18,39.24,39.17,39.21,108200.0
2012-01-17 09:30:00,39.43,39.74,39.35,39.55,90800.0,39.43,39.74,39.35,39.55,90800.0
2012-01-17 10:00:00,39.52,39.62,39.49,39.61,51200.0,39.52,39.62,39.49,39.61,51200.0
2012-01-17 10:30:00,39.63,39.64,39.47,39.58,21800.0,39.63,39.64,39.47,39.58,21800.0
2012-01-17 11:00:00,39.58,39.62,39.51,39.52,84000.0,39.58,39.62,39.51,39.52,84000.0
2012-01-17 11:30:00,39.52,39.52,39.46,39.49,13600.0,39.52,39.52,39.46,39.49,13600.0
2012-01-17 12:00:00,39.49,39.52,39.47,39.47,28400.0,39.49,39.52,39.47,39.47,28400.0
2012-01-17 12:30:00,39.47,39.48,39.2,39.37,77200.0,39.47,39.48,39.2,39.37,77200.0
2012-01-17 13:00:00,39.38,39.48,39.38,39.47,15800.0,39.38,39.48,39.38,39.47,15800.0
2012-01-17 13:30:00,39.48,39.51,39.46,39.46,23800.0,39.48,39.51,39.46,39.46,23800.0
2012-01-17 14:00:00,39.46,39.47,39.35,39.35,27800.0,39.46,39.47,39.35,39.35,27800.0
2012-01-17 14:30:00,39.36,39.38,39.27,39.28,23200.0,39.36,39.38,39.27,39.28,23200.0
2012-01-17 15:00:00,39.29,39.32,39.23,39.32,36800.0,39.29,39.32,39.23,39.32,36800.0
2012-01-17 15:30:00,39.31,39.41,39.27,39.37,95600.0,39.31,39.41,39.27,39.37,95600.0
2012-01-18 09:30:00,39.29,39.37,39.1,39.19,82400.0,39.29,39.37,39.1,39.19,82400.0
2012-01-18 10:00:00,39.17,39.41,39.17,39.39,53400.0,39.17,39.41,39.17,39.39,53400.0
2012-01-18 10:30:00,39.38,39.5,39.35,39.37,45400.0,39.38,39.5,39.35,39.37,45400.0
2012-01-18 11:00:00,39.37,39.38,39.18,39.22,61200.0,39.37,39.38,39.18,39.22,61200.0
2012-01-18 11:30:00,39.21,39.28,39.21,39.27,32200.0,39.21,39.28,39.21,39.27,32200.0
2012-01-18 12:00:00,39.28,39.31,39.22,39.26,43600.0,39.28,39.31,39.22,39.26,43600.0
2012-01-18 12:30:00,39.26,39.27,39.23,39.24,21800.0,39.26,39.27,39.23,39.24,21800.0
2012-01-18 13:00:00,39.25,39.25,39.23,39.24,60000.0,39.25,39.25,39.23,39.24,60000.0
2012-01-18 13:30:00,39.24,39.25,39.15,39.17,65400.0,39.24,39.25,39.15,39.17,65400.0
2012-01-18 14:00:00,39.15,39.19,39.12,39.15,41800.0,39.15,39.19,39.12,39.15,41800.0
2012-01-18 14:30:00,39.15,39.25,39.14,39.21,62000.0,39.15,39.25,39.14,39.21,62000.0
2012-01-18 15:00:00,39.23,39.27,39.23,39.23,132400.0,39.23,39.27,39.23,39.23,132400.0
2012-01-18 15:30:00,39.22,39.27,39.19,39.23,262800.0,39.22,39.27,39.19,39.23,262800.0
2012-01-19 09:30:00,39.36,39.43,39.15,39.43,136000.0,39.36,39.43,39.15,39.43,136000.0
2012-01-19 10:00:00,39.46,39.57,39.39,39.49,82200.0,39.46,39.57,39.39,39.49,82200.0
2012-01-19 10:30:00,39.5,39.59,39.49,39.55,75400.0,39.5,39.59,39.49,39.55,75400.0
2012-01-19 11:00:00,39.54,39.59,39.49,39.57,46400.0,39.54,39.59,39.49,39.57,46400.0
2012-01-19 11:30:00,39.56,39.7,39.53,39.56,62200.0,39.56,39.7,39.53,39.56,62200.0
2012-01-19 12:00:00,39.55,39.56,39.41,39.51,46200.0,39.55,39.56,39.41,39.51,46200.0
2012-01-19 12:30:00,39.52,39.63,39.47,39.62,69600.0,39.52,39.63,39.47,39.62,69600.0
2012-01-19 13:00:00,39.62,39.62,39.53,39.57,21000.0,39.62,39.62,39.53,39.57,21000.0
2012-01-19 13:30:00,39.58,39.59,39.49,39.58,94000.0,39.58,39.59,39.49,39.58,94000.0
2012-01-19 14:00:00,39.57,39.71,39.56,39.71,92400.0,39.57,39.71,39.56,39.71,92400.0
2012-01-19 14:30:00,39.7,39.78,39.66,39.71,85600.0,39.7,39.78,39.66,39.71,85600.0
2012-01-19 15:00:00,39.71,39.92,39.7,39.91,118800.0,39.71,39.92,39.7,39.91,118800.0
2012-01-19 15:30:00,39.91,39.99,39.73,39.9,299600.0,39.91,39.99,39.73,39.9,299600.0
2012-01-20 09:30:00,39.93,40.64,39.89,40.27,309600.0,39.93,40.64,39.89,40.27,309600.0
2012-01-20 10:00:00,40.27,40.27,40.12,40.14,171000.0,40.27,40.27,40.12,40.14,171000.0
2012-01-20 10:30:00,40.14,40.14,39.96,39.98,95200.0,40.14,40.14,39.96,39.98,95200.0
2012-01-20 11:00:00,39.98,39.99,39.85,39.9,89000.0,39.98,39.99,39.85,39.9,89000.0
2012-01-20 11:30:00,39.89,39.89,39.72,39.79,67600.0,39.89,39.89,39.72,39.79,67600.0
2012-01-20 12:00:00,39.81,39.83,39.74,39.74,66600.0,39.81,39.83,39.74,39.74,66600.0
2012-01-20 12:30:00,39.74,39.8,39.74,39.79,42200.0,39.74,39.8,39.74,39.79,42200.0
2012-01-20 13:00:00,39.79,39.85,39.74,39.83,97000.0,39.79,39.85,39.74,39.83,97000.0
2012-01-20 13:30:00,39.84,39.87,39.68,39.7,61000.0,39.84,39.87,39.68,39.7,61000.0
2012-01-20 14:00:00,39.7,39.81,39.7,39.74,67800.0,39.7,39.81,39.7,39.74,67800.0
2012-01-20 14:30:00,39.74,39.77,39.67,39.69,51600.0,39.74,39.77,39.67,39.69,51600.0
2012-01-20 15:00:00,39.7,39.81,39.7,39.8,94600.0,39.7,39.81,39.7,39.8,94600.0
2012-01-20 15:30:00,39.81,39.92,39.79,39.88,216600.0,39.81,39.92,39.79,39.88,216600.0
2012-01-23 09:30:00,39.91,40.27,39.91,40.27,222600.0,39.91,40.27,39.91,40.27,222600.0
2012-01-23 10:00:00,40.27,40.3,40.15,40.27,140800.0,40.27,40.3,40.15,40.27,140800.0
2012-01-23 10:30:00,40.26,40.27,40.17,40.19,59200.0,40.26,40.27,40.17,40.19,59200.0
2012-01-23 11:00:00,40.19,40.23,40.17,40.2,91200.0,40.19,40.23,40.17,40.2,91200.0
2012-01-23 11:30:00,40.19,40.21,40.06,40.16,69200.0,40.19,40.21,40.06,40.16,69200.0
2012-01-23 12:00:00,40.16,40.18,40.08,40.17,47400.0,40.16,40.18,40.08,40.17,47400.0
2012-01-23 12:30:00,40.16,40.18,40.08,40.08,90600.0,40.16,40.18,40.08,40.08,90600.0
2012-01-23 13:00:00,40.09,40.27,39.89,40.18,164800.0,40.09,40.27,39.89,40.18,164800.0
2012-01-23 13:30:00,40.19,40.22,40.15,40.2,162600.0,40.19,40.22,40.15,40.2,162600.0
2012-01-23 14:00:00,40.22,40.22,40.16,40.16,66600.0,40.22,40.22,40.16,40.16,66600.0
2012-01-23 14:30:00,40.15,40.22,40.07,40.21,61200.0,40.15,40.22,40.07,40.21,61200.0
2012-01-23 15:00:00,40.2,40.22,40.19,40.2,88400.0,40.2,40.22,40.19,40.2,88400.0
2012-01-23 15:30:00,40.2,40.27,40.15,40.2,223600.0,40.2,40.27,40.15,40.2,223600.0
2012-01-24 09:30:00,40.08,40.45,40.08,40.33,57600.0,40.08,40.45,40.08,40.33,57600.0
2012-01-24 10:00:00,40.34,40.41,40.28,40.29,38600.0,40.34,40.41,40.28,40.29,38600.0
2012-01-24 10:30:00,40.3,40.32,40.23,40.3,58400.0,40.3,40.32,40.23,40.3,58400.0
2012-01-24 11:00:00,40.32,40.46,40.32,40.42,45000.0,40.32,40.46,40.32,40.42,45000.0
2012-01-24 11:30:00,40.38,40.4,40.27,40.3,36600.0,40.38,40.4,40.27,40.3,36600.0
2012-01-24 12:00:00,40.31,40.38,40.31,40.33,34400.0,40.31,40.38,40.31,40.33,34400.0
2012-01-24 12:30:00,40.33,40.49,40.33,40.48,32800.0,40.33,40.49,40.33,40.48,32800.0
2012-01-24 13:00:00,40.48,40.51,40.38,40.38,21600.0,40.48,40.51,40.38,40.38,21600.0
2012-01-24 13:30:00,40.37,40.49,40.36,40.48,17200.0,40.37,40.49,40.36,40.48,17200.0
2012-01-24 14:00:00,40.47,40.57,40.44,40.51,77400.0,40.47,40.57,40.44,40.51,77400.0
2012-01-24 14:30:00,40.49,40.52,40.37,40.37,45000.0,40.49,40.52,40.37,40.37,45000.0
2012-01-24 15:00:00,40.37,40.46,40.35,40.41,35400.0,40.37,40.46,40.35,40.41,35400.0
2012-01-24 15:30:00,40.4,40.46,40.34,40.44,96000.0,40.4,40.46,40.34,40.44,96000.0
2012-01-25 09:30:00,40.27,40.62,40.0,40.04,51800.0,40.27,40.62,40.0,40.04,51800.0
2012-01-25 10:00:00,40.02,40.14,40.0,40.05,29200.0,40.02,40.14,40.0,40.05,29200.0
2012-01-25 10:30:00,40.04,40.07,40.02,40.06,66600.0,40.04,40.07,40.02,40.06,66600.0
2012-01-25 11:00:00,40.06,40.16,40.06,40.13,58600.0,40.06,40.16,40.06,40.13,58600.0
2012-01-25 11:30:00,40.13,40.53,40.13,40.49,63400.0,40.13,40.53,40.13,40.49,63400.0
2012-01-25 12:00:00,40.49,40.49,40.32,40.34,94200.0,40.49,40.49,40.32,40.34,94200.0
2012-01-25 12:30:00,40.38,40.45,40.31,40.39,98000.0,40.38,40.45,40.31,40.39,98000.0
2012-01-25 13:00:00,40.4,40.8,40.37,40.77,75400.0,40.4,40.8,40.37,40.77,75400.0
2012-01-25 13:30:00,40.78,40.98,40.76,40.92,109600.0,40.78,40.98,40.76,40.92,109600.0
2012-01-25 14:00:00,40.9,40.9,40.71,40.72,48400.0,40.9,40.9,40.71,40.72,48400.0
2012-01-25 14:30:00,40.74,40.9,40.74,40.86,42400.0,40.74,40.9,40.74,40.86,42400.0
2012-01-25 15:00:00,40.85,40.95,40.79,40.94,58200.0,40.85,40.95,40.79,40.94,58200.0
2012-01-25 15:30:00,40.95,41.01,40.91,40.96,128800.0,40.95,41.01,40.91,40.96,128800.0
2012-01-26 09:30:00,41.13,41.57,40.82,41.0,125800.0,41.13,41.57,40.82,41.0,125800.0
2012-01-26 10:00:00,41.0,41.01,40.72,40.74,79600.0,41.0,41.01,40.72,40.74,79600.0
2012-01-26 10:30:00,40.73,40.77,40.63,40.66,44600.0,40.73,40.77,40.63,40.66,44600.0
2012-01-26 11:00:00,40.66,40.72,40.6,40.61,44800.0,40.66,40.72,40.6,40.61,44800.0
2012-01-26 11:30:00,40.59,40.65,40.58,40.6,40400.0,40.59,40.65,40.58,40.6,40400.0
2012-01-26 12:00:00,40.6,40.63,40.4,40.5,142600.0,40.6,40.63,40.4,40.5,142600.0
2012-01-26 12:30:00,40.49,40.6,40.48,40.59,50400.0,40.49,40.6,40.48,40.59,50400.0
2012-01-26 13:00:00,40.59,40.6,40.47,40.47,57000.0,40.59,40.6,40.47,40.47,57000.0
2012-01-26 13:30:00,40.47,40.55,40.45,40.45,60200.0,40.47,40.55,40.45,40.45,60200.0
2012-01-26 14:00:00,40.44,40.45,40.35,40.4,46800.0,40.44,40.45,40.35,40.4,46800.0
2012-01-26 14:30:00,40.4,40.46,40.37,40.37,71000.0,40.4,40.46,40.37,40.37,71000.0
2012-01-26 15:00:00,40.38,40.38,40.27,40.28,98600.0,40.38,40.38,40.27,40.28,98600.0
2012-01-26 15:30:00,40.29,40.48,40.27,40.44,157600.0,40.29,40.48,40.27,40.44,157600.0
2012-01-27 09:30:00,40.49,40.77,40.39,40.39,215200.0,40.49,40.77,40.39,40.39,215200.0
2012-01-27 10:00:00,40.41,40.75,40.33,40.69,197400.0,40.41,40.75,40.33,40.69,197400.0
2012-01-27 10:30:00,40.69,40.74,40.56,40.63,101400.0,40.69,40.74,40.56,40.63,101400.0
2012-01-27 11:00:00,40.63,40.76,40.57,40.7,189200.0,40.63,40.76,40.57,40.7,189200.0
2012-01-27 11:30:00,40.69,40.74,40.59,40.61,93400.0,40.69,40.74,40.59,40.61,93400.0
2012-01-27 12:00:00,40.6,40.63,40.47,40.48,30400.0,40.6,40.63,40.47,40.48,30400.0
2012-01-27 12:30:00,40.48,40.63,40.46,40.52,83600.0,40.48,40.63,40.46,40.52,83600.0
2012-01-27 13:00:00,40.51,40.68,40.5,40.68,31400.0,40.51,40.68,40.5,40.68,31400.0
2012-01-27 13:30:00,40.68,40.72,40.65,40.66,63400.0,40.68,40.72,40.65,40.66,63400.0
2012-01-27 14:00:00,40.64,40.7,40.63,40.7,46800.0,40.64,40.7,40.63,40.7,46800.0
2012-01-27 14:30:00,40.7,40.73,40.67,40.69,85800.0,40.7,40.73,40.67,40.69,85800.0
2012-01-27 15:00:00,40.69,40.73,40.65,40.7,118400.0,40.69,40.73,40.65,40.7,118400.0
2012-01-27 15:30:00,40.71,40.71,40.56,40.58,204600.0,40.71,40.71,40.56,40.58,204600.0
2012-01-30 09:30:00,40.29,40.43,40.0,40.11,132200.0,40.29,40.43,40.0,40.11,132200.0
2012-01-30 10:00:00,40.11,40.17,40.03,40.17,62600.0,40.11,40.17,40.03,40.17,62600.0
2012-01-30 10:30:00,40.15,40.39,40.14,40.35,44000.0,40.15,40.39,40.14,40.35,44000.0
2012-01-30 11:00:00,40.35,40.4,40.25,40.35,41400.0,40.35,40.4,40.25,40.35,41400.0
2012-01-30 11:30:00,40.34,40.4,40.31,40.38,24600.0,40.34,40.4,40.31,40.38,24600.0
2012-01-30 12:00:00,40.4,40.52,40.4,40.47,41200.0,40.4,40.52,40.4,40.47,41200.0
2012-01-30 12:30:00,40.47,40.51,40.44,40.5,40600.0,40.47,40.51,40.44,40.5,40600.0
2012-01-30 13:00:00,40.49,40.59,40.38,40.49,110200.0,40.49,40.59,40.38,40.49,110200.0
2012-01-30 13:30:00,40.5,40.52,40.44,40.47,21400.0,40.5,40.52,40.44,40.47,21400.0
2012-01-30 14:00:00,40.47,40.52,40.45,40.47,27400.0,40.47,40.52,40.45,40.47,27400.0
2012-01-30 14:30:00,40.47,40.52,40.41,40.49,71200.0,40.47,40.52,40.41,40.49,71200.0
2012-01-30 15:00:00,40.49,40.66,40.47,40.65,115000.0,40.49,40.66,40.47,40.65,115000.0
2012-01-30 15:30:00,40.65,40.7,40.56,40.7,199600.0,40.65,40.7,40.56,40.7,199600.0
2012-01-31 09:30:00,40.98,41.34,40.91,41.28,78000.0,40.98,41.34,40.91,41.28,78000.0
2012-01-31 10:00:00,41.28,41.33,40.92,41.27,69200.0,41.28,41.33,40.92,41.27,69200.0
2012-01-31 10:30:00,41.26,41.26,40.97,41.02,85800.0,41.26,41.26,40.97,41.02,85800.0
2012-01-31 11:00:00,41.02,41.04,40.94,40.98,40400.0,41.02,41.04,40.94,40.98,40400.0
2012-01-31 11:30:00,40.97,41.02,40.96,40.99,46200.0,40.97,41.02,40.96,40.99,46200.0
2012-01-31 12:00:00,41.01,41.02,40.97,40.99,45400.0,41.01,41.02,40.97,40.99,45400.0
2012-01-31 12:30:00,40.99,41.0,40.83,40.85,37600.0,40.99,41.0,40.83,40.85,37600.0
2012-01-31 13:00:00,40.84,40.91,40.82,40.83,47200.0,40.84,40.91,40.82,40.83,47200.0
2012-01-31 13:30:00,40.84,40.89,40.77,40.8,34000.0,40.84,40.89,40.77,40.8,34000.0
2012-01-31 14:00:00,40.8,40.99,40.8,40.9,56200.0,40.8,40.99,40.8,40.9,56200.0
2012-01-31 14:30:00,40.9,40.93,40.83,40.92,53800.0,40.9,40.93,40.83,40.92,53800.0
2012-01-31 15:00:00,40.93,41.0,40.91,40.93,83400.0,40.93,41.0,40.91,40.93,83400.0
2012-01-31 15:30:00,40.94,40.96,40.85,40.9,176600.0,40.94,40.96,40.85,40.9,176600.0
2012-02-01 09:30:00,41.36,41.7,41.18,41.7,122800.0,41.36,41.7,41.18,41.7,122800.0
2012-02-01 10:00:00,41.7,41.85,41.63,41.84,239400.0,41.7,41.85,41.63,41.84,239400.0
2012-02-01 10:30:00,41.86,42.2,41.86,42.06,225000.0,41.86,42.2,41.86,42.06,225000.0
2012-02-01 11:00:00,42.06,42.06,41.72,41.75,72000.0,42.06,42.06,41.72,41.75,72000.0
2012-02-01 11:30:00,41.77,41.78,41.61,41.67,65200.0,41.77,41.78,41.61,41.67,65200.0
2012-02-01 12:00:00,41.67,41.93,41.6,41.88,71800.0,41.67,41.93,41.6,41.88,71800.0
2012-02-01 12:30:00,41.88,41.88,41.79,41.85,36400.0,41.88,41.88,41.79,41.85,36400.0
2012-02-01 13:00:00,41.85,41.89,41.8,41.8,47400.0,41.85,41.89,41.8,41.8,47400.0
2012-02-01 13:30:00,41.79,42.09,41.76,41.97,145000.0,41.79,42.09,41.76,41.97,145000.0
2012-02-01 14:00:00,41.97,42.02,41.94,42.0,50400.0,41.97,42.02,41.94,42.0,50400.0
2012-02-01 14:30:00,41.99,42.0,41.88,41.96,58800.0,41.99,42.0,41.88,41.96,58800.0
2012-02-01 15:00:00,41.96,42.06,41.96,42.01,80600.0,41.96,42.06,41.96,42.01,80600.0
2012-02-01 15:30:00,42.01,42.02,41.89,41.92,335800.0,42.01,42.02,41.89,41.92,335800.0
2012-02-02 09:30:00,41.94,41.94,41.27,41.28,146800.0,41.94,41.94,41.27,41.28,146800.0
2012-02-02 10:00:00,41.24,41.4,41.24,41.26,81200.0,41.24,41.4,41.24,41.26,81200.0
2012-02-02 10:30:00,41.26,41.4,41.26,41.29,64000.0,41.26,41.4,41.26,41.29,64000.0
2012-02-02 11:00:00,41.3,41.4,41.27,41.38,37200.0,41.3,41.4,41.27,41.38,37200.0
2012-02-02 11:30:00,41.38,41.45,41.3,41.33,76600.0,41.38,41.45,41.3,41.33,76600.0
2012-02-02 12:00:00,41.32,41.43,41.29,41.35,41800.0,41.32,41.43,41.29,41.35,41800.0
2012-02-02 12:30:00,41.35,41.41,41.32,41.38,44200.0,41.35,41.41,41.32,41.38,44200.0
2012-02-02 13:00:00,41.38,41.45,41.35,41.41,54200.0,41.38,41.45,41.35,41.41,54200.0
2012-02-02 13:30:00,41.41,41.41,41.3,41.31,79400.0,41.41,41.41,41.3,41.31,79400.0
2012-02-02 14:00:00,41.3,41.35,41.26,41.26,33800.0,41.3,41.35,41.26,41.26,33800.0
2012-02-02 14:30:00,41.26,41.39,41.26,41.38,71400.0,41.26,41.39,41.26,41.38,71400.0
2012-02-02 15:00:00,41.38,41.39,41.36,41.38,53600.0,41.38,41.39,41.36,41.38,53600.0
2012-02-02 15:30:00,41.38,41.5,41.37,41.41,249200.0,41.38,41.5,41.37,41.41,249200.0
2012-02-03 09:30:00,41.79,41.88,41.6,41.69,63400.0,41.79,41.88,41.6,41.69,63400.0
2012-02-03 10:00:00,41.69,41.81,41.59,41.74,146600.0,41.69,41.81,41.59,41.74,146600.0
2012-02-03 10:30:00,41.74,41.85,41.74,41.81,36000.0,41.74,41.85,41.74,41.81,36000.0
2012-02-03 11:00:00,41.81,41.9,41.75,41.89,34000.0,41.81,41.9,41.75,41.89,34000.0
2012-02-03 11:30:00,41.88,41.96,41.86,41.86,27600.0,41.88,41.96,41.86,41.86,27600.0
2012-02-03 12:00:00,41.86,41.87,41.76,41.76,32200.0,41.86,41.87,41.76,41.76,32200.0
2012-02-03 12:30:00,41.76,41.88,41.71,41.74,85800.0,41.76,41.88,41.71,41.74,85800.0
2012-02-03 13:00:00,41.74,41.85,41.73,41.83,29000.0,41.74,41.85,41.73,41.83,29000.0
2012-02-03 13:30:00,41.83,41.89,41.82,41.85,63800.0,41.83,41.89,41.82,41.85,63800.0
2012-02-03 14:00:00,41.85,41.94,41.85,41.92,37000.0,41.85,41.94,41.85,41.92,37000.0
2012-02-03 14:30:00,41.92,41.94,41.84,41.86,41600.0,41.92,41.94,41.84,41.86,41600.0
2012-02-03 15:00:00,41.87,41.88,41.83,41.85,46600.0,41.87,41.88,41.83,41.85,46600.0
2012-02-03 15:30:00,41.85,42.04,41.84,41.95,258800.0,41.85,42.04,41.84,41.95,258800.0
2012-02-06 09:30:00,41.77,42.1,41.75,41.79,77400.0,41.77,42.1,41.75,41.79,77400.0
2012-02-06 10:00:00,41.77,42.09,41.77,41.87,54000.0,41.77,42.09,41.77,41.87,54000.0
2012-02-06 10:30:00,41.87,41.94,41.67,41.74,57400.0,41.87,41.94,41.67,41.74,57400.0
2012-02-06 11:00:00,41.76,41.85,41.62,41.8,47200.0,41.76,41.85,41.62,41.8,47200.0
2012-02-06 11:30:00,41.76,41.81,41.7,41.81,34400.0,41.76,41.81,41.7,41.81,34400.0
2012-02-06 12:00:00,41.88,42.0,41.82,41.99,74200.0,41.88,42.0,41.82,41.99,74200.0
2012-02-06 12:30:00,41.99,42.01,41.96,41.97,82200.0,41.99,42.01,41.96,41.97,82200.0
2012-02-06 13:00:00,41.97,42.0,41.68,41.68,86600.0,41.97,42.0,41.68,41.68,86600.0
2012-02-06 13:30:00,41.69,41.71,41.44,41.57,76200.0,41.69,41.71,41.44,41.57,76200.0
2012-02-06 14:00:00,41.56,41.67,41.51,41.66,130200.0,41.56,41.67,41.51,41.66,130200.0
2012-02-06 14:30:00,41.68,41.77,41.52,41.71,119000.0,41.68,41.77,41.52,41.71,119000.0
2012-02-06 15:00:00,41.69,41.95,41.69,41.89,205200.0,41.69,41.95,41.69,41.89,205200.0
2012-02-06 15:30:00,41.88,42.14,41.88,42.1,791200.0,41.88,42.14,41.88,42.1,791200.0
2012-02-07 09:30:00,42.04,42.33,41.94,42.0,135800.0,42.04,42.33,41.94,42.0,135800.0
2012-02-07 10:00:00,42.0,42.0,41.67,41.74,81800.0,42.0,42.0,41.67,41.74,81800.0
2012-02-07 10:30:00,41.74,41.75,41.64,41.69,95600.0,41.74,41.75,41.64,41.69,95600.0
2012-02-07 11:00:00,41.7,41.74,41.6,41.63,82400.0,41.7,41.74,41.6,41.63,82400.0
2012-02-07 11:30:00,41.63,41.71,41.52,41.59,82000.0,41.63,41.71,41.52,41.59,82000.0
2012-02-07 12:00:00,41.59,41.76,41.57,41.7,66800.0,41.59,41.76,41.57,41.7,66800.0
2012-02-07 12:30:00,41.7,41.76,41.63,41.75,86800.0,41.7,41.76,41.63,41.75,86800.0
2012-02-07 13:00:00,41.75,41.82,41.7,41.82,60800.0,41.75,41.82,41.7,41.82,60800.0
2012-02-07 13:30:00,41.81,41.87,41.71,41.81,50200.0,41.81,41.87,41.71,41.81,50200.0
2012-02-07 14:00:00,41.82,41.89,41.75,41.82,76800.0,41.82,41.89,41.75,41.82,76800.0
2012-02-07 14:30:00,41.82,41.83,41.71,41.77,33600.0,41.82,41.83,41.71,41.77,33600.0
2012-02-07 15:00:00,41.77,41.86,41.77,41.85,57600.0,41.77,41.86,41.77,41.85,57600.0
2012-02-07 15:30:00,41.87,41.95,41.85,41.91,140600.0,41.87,41.95,41.85,41.91,140600.0
2012-02-08 09:30:00,41.98,42.06,41.68,41.87,92400.0,41.98,42.06,41.68,41.87,92400.0
2012-02-08 10:00:00,41.88,42.0,41.77,41.77,53800.0,41.88,42.0,41.77,41.77,53800.0
2012-02-08 10:30:00,41.8,41.85,41.77,41.85,168000.0,41.8,41.85,41.77,41.85,168000.0
2012-02-08 11:00:00,41.85,41.85,41.7,41.72,37800.0,41.85,41.85,41.7,41.72,37800.0
2012-02-08 11:30:00,41.72,41.75,41.6,41.65,71200.0,41.72,41.75,41.6,41.65,71200.0
2012-02-08 12:00:00,41.65,41.67,41.47,41.5,86200.0,41.65,41.67,41.47,41.5,86200.0
2012-02-08 12:30:00,41.49,41.57,41.44,41.54,75800.0,41.49,41.57,41.44,41.54,75800.0
2012-02-08 13:00:00,41.55,41.71,41.55,41.71,66400.0,41.55,41.71,41.55,41.71,66400.0
2012-02-08 13:30:00,41.72,41.76,41.68,41.73,58800.0,41.72,41.76,41.68,41.73,58800.0
2012-02-08 14:00:00,41.71,41.77,41.67,41.74,59600.0,41.71,41.77,41.67,41.74,59600.0
2012-02-08 14:30:00,41.72,41.82,41.68,41.76,42000.0,41.72,41.82,41.68,41.76,42000.0
2012-02-08 15:00:00,41.77,41.79,41.68,41.79,65200.0,41.77,41.79,41.68,41.79,65200.0
2012-02-08 15:30:00,41.77,41.85,41.69,41.85,181800.0,41.77,41.85,41.69,41.85,181800.0
2012-02-09 09:30:00,41.91,41.95,41.49,41.52,68200.0,41.91,41.95,41.49,41.52,68200.0
2012-02-09 10:00:00,41.54,41.55,41.37,41.39,70800.0,41.54,41.55,41.37,41.39,70800.0
2012-02-09 10:30:00,41.4,41.69,41.34,41.65,77400.0,41.4,41.69,41.34,41.65,77400.0
2012-02-09 11:00:00,41.66,41.77,41.57,41.74,31600.0,41.66,41.77,41.57,41.74,31600.0
2012-02-09 11:30:00,41.74,41.82,41.66,41.79,37800.0,41.74,41.82,41.66,41.79,37800.0
2012-02-09 12:00:00,41.82,41.85,41.68,41.8,60400.0,41.82,41.85,41.68,41.8,60400.0
2012-02-09 12:30:00,41.8,41.85,41.74,41.85,72400.0,41.8,41.85,41.74,41.85,72400.0
2012-02-09 13:00:00,41.83,41.9,41.77,41.84,55200.0,41.83,41.9,41.77,41.84,55200.0
2012-02-09 13:30:00,41.85,41.87,41.76,41.77,27000.0,41.85,41.87,41.76,41.77,27000.0
2012-02-09 14:00:00,41.77,41.85,41.74,41.75,82200.0,41.77,41.85,41.74,41.75,82200.0
2012-02-09 14:30:00,41.75,41.94,41.75,41.92,240000.0,41.75,41.94,41.75,41.92,240000.0
2012-02-09 15:00:00,41.91,42.02,41.9,41.99,246000.0,41.91,42.02,41.9,41.99,246000.0
2012-02-09 15:30:00,41.99,42.04,41.98,42.0,771200.0,41.99,42.04,41.98,42.0,771200.0
2012-02-10 09:30:00,41.77,41.9,41.59,41.63,69000.0,41.77,41.9,41.59,41.63,69000.0
2012-02-10 10:00:00,41.6,41.66,41.44,41.49,38400.0,41.6,41.66,41.44,41.49,38400.0
2012-02-10 10:30:00,41.49,41.52,41.4,41.5,28800.0,41.49,41.52,41.4,41.5,28800.0
2012-02-10 11:00:00,41.49,41.62,41.42,41.62,42600.0,41.49,41.62,41.42,41.62,42600.0
2012-02-10 11:30:00,41.63,41.79,41.6,41.73,36600.0,41.63,41.79,41.6,41.73,36600.0
2012-02-10 12:00:00,41.74,41.93,41.73,41.92,59800.0,41.74,41.93,41.73,41.92,59800.0
2012-02-10 12:30:00,41.92,41.99,41.8,41.89,68000.0,41.92,41.99,41.8,41.89,68000.0
2012-02-10 13:00:00,41.89,41.9,41.77,41.87,36000.0,41.89,41.9,41.77,41.87,36000.0
2012-02-10 13:30:00,41.86,42.01,41.83,41.91,36600.0,41.86,42.01,41.83,41.91,36600.0
2012-02-10 14:00:00,41.89,41.99,41.88,41.95,61800.0,41.89,41.99,41.88,41.95,61800.0
2012-02-10 14:30:00,41.95,41.99,41.9,41.91,29600.0,41.95,41.99,41.9,41.91,29600.0
2012-02-10 15:00:00,41.89,41.94,41.87,41.9,66400.0,41.89,41.94,41.87,41.9,66400.0
2012-02-10 15:30:00,41.9,41.99,41.87,41.99,193400.0,41.9,41.99,41.87,41.99,193400.0
2012-02-13 09:30:00,42.14,42.17,41.86,41.9,133200.0,42.14,42.17,41.86,41.9,133200.0
2012-02-13 10:00:00,41.88,41.88,41.66,41.82,103200.0,41.88,41.88,41.66,41.82,103200.0
2012-02-13 10:30:00,41.82,41.88,41.71,41.87,70800.0,41.82,41.88,41.71,41.87,70800.0
2012-02-13 11:00:00,41.88,42.0,41.83,41.93,42800.0,41.88,42.0,41.83,41.93,42800.0
2012-02-13 11:30:00,41.93,41.98,41.85,41.9,82400.0,41.93,41.98,41.85,41.9,82400.0
2012-02-13 12:00:00,41.9,41.96,41.88,41.9,93000.0,41.9,41.96,41.88,41.9,93000.0
2012-02-13 12:30:00,41.9,41.91,41.85,41.88,56800.0,41.9,41.91,41.85,41.88,56800.0
2012-02-13 13:00:00,41.88,42.05,41.88,42.03,80600.0,41.88,42.05,41.88,42.03,80600.0
2012-02-13 13:30:00,42.03,42.07,42.0,42.02,108200.0,42.03,42.07,42.0,42.02,108200.0
2012-02-13 14:00:00,42.04,42.13,42.02,42.1,126000.0,42.04,42.13,42.02,42.1,126000.0
2012-02-13 14:30:00,42.1,42.1,42.01,42.02,65800.0,42.1,42.1,42.01,42.02,65800.0
2012-02-13 15:00:00,42.01,42.06,41.99,42.0,88800.0,42.01,42.06,41.99,42.0,88800.0
2012-02-13 15:30:00,42.0,42.02,41.91,41.96,196000.0,42.0,42.02,41.91,41.96,196000.0
2012-02-14 09:30:00,41.9,42.41,41.87,42.34,168400.0,41.9,42.41,41.87,42.34,168400.0
2012-02-14 10:00:00,42.33,42.47,42.13,42.18,187400.0,42.33,42.47,42.13,42.18,187400.0
2012-02-14 10:30:00,42.17,42.2,41.97,42.02,112800.0,42.17,42.2,41.97,42.02,112800.0
2012-02-14 11:00:00,42.02,42.05,41.91,41.97,136400.0,42.02,42.05,41.91,41.97,136400.0
2012-02-14 11:30:00,41.98,42.02,41.87,41.94,178600.0,41.98,42.02,41.87,41.94,178600.0
2012-02-14 12:00:00,41.93,42.14,41.9,42.06,178600.0,41.93,42.14,41.9,42.06,178600.0
2012-02-14 12:30:00,42.06,42.2,42.05,42.08,64600.0,42.06,42.2,42.05,42.08,64600.0
2012-02-14 13:00:00,42.08,42.27,42.06,42.24,164600.0,42.08,42.27,42.06,42.24,164600.0
2012-02-14 13:30:00,42.22,42.29,42.18,42.25,99800.0,42.22,42.29,42.18,42.25,99800.0
2012-02-14 14:00:00,42.26,42.28,42.24,42.25,89400.0,42.26,42.28,42.24,42.25,89400.0
2012-02-14 14:30:00,42.25,42.27,42.25,42.25,94800.0,42.25,42.27,42.25,42.25,94800.0
2012-02-14 15:00:00,42.26,42.32,42.25,42.27,100800.0,42.26,42.32,42.25,42.27,100800.0
2012-02-14 15:30:00,42.27,42.38,42.25,42.38,525800.0,42.27,42.38,42.25,42.38,525800.0
2012-02-15 09:30:00,43.34,43.74,42.6,42.63,474200.0,43.34,43.74,42.6,42.63,474200.0
2012-02-15 10:00:00,42.63,42.85,42.56,42.67,98200.0,42.63,42.85,42.56,42.67,98200.0
2012-02-15 10:30:00,42.69,42.96,42.68,42.91,99600.0,42.69,42.96,42.68,42.91,99600.0
2012-02-15 11:00:00,42.88,42.94,42.83,42.89,49600.0,42.88,42.94,42.83,42.89,49600.0
2012-02-15 11:30:00,42.89,42.97,42.87,42.88,59800.0,42.89,42.97,42.87,42.88,59800.0
2012-02-15 12:00:00,42.87,42.91,42.75,42.9,56000.0,42.87,42.91,42.75,42.9,56000.0
2012-02-15 12:30:00,42.9,42.94,42.85,42.92,103800.0,42.9,42.94,42.85,42.92,103800.0
2012-02-15 13:00:00,42.9,43.04,42.82,42.91,69800.0,42.9,43.04,42.82,42.91,69800.0
2012-02-15 13:30:00,42.92,42.98,42.87,42.88,50600.0,42.92,42.98,42.87,42.88,50600.0
2012-02-15 14:00:00,42.91,42.95,42.77,42.95,89800.0,42.91,42.95,42.77,42.95,89800.0
2012-02-15 14:30:00,42.91,42.92,42.74,42.77,48800.0,42.91,42.92,42.74,42.77,48800.0
2012-02-15 15:00:00,42.75,42.82,42.74,42.79,121600.0,42.75,42.82,42.74,42.79,121600.0
2012-02-15 15:30:00,42.78,42.97,42.77,42.95,207000.0,42.78,42.97,42.77,42.95,207000.0
2012-02-16 09:30:00,42.88,43.01,42.68,42.78,96400.0,42.88,43.01,42.68,42.78,96400.0
2012-02-16 10:00:00,42.76,42.85,42.63,42.63,80000.0,42.76,42.85,42.63,42.63,80000.0
2012-02-16 10:30:00,42.64,42.77,42.6,42.77,51600.0,42.64,42.77,42.6,42.77,51600.0
2012-02-16 11:00:00,42.79,42.82,42.68,42.8,58600.0,42.79,42.82,42.68,42.8,58600.0
2012-02-16 11:30:00,42.82,42.89,42.67,42.74,54200.0,42.82,42.89,42.67,42.74,54200.0
2012-02-16 12:00:00,42.74,42.77,42.65,42.66,54800.0,42.74,42.77,42.65,42.66,54800.0
2012-02-16 12:30:00,42.65,42.71,42.61,42.65,37800.0,42.65,42.71,42.61,42.65,37800.0
2012-02-16 13:00:00,42.65,42.89,42.63,42.74,137200.0,42.65,42.89,42.63,42.74,137200.0
2012-02-16 13:30:00,42.74,42.77,42.66,42.68,76400.0,42.74,42.77,42.66,42.68,76400.0
2012-02-16 14:00:00,42.68,42.72,42.57,42.6,54200.0,42.68,42.72,42.57,42.6,54200.0
2012-02-16 14:30:00,42.62,42.72,42.59,42.6,100200.0,42.62,42.72,42.59,42.6,100200.0
2012-02-16 15:00:00,42.6,42.7,42.6,42.63,137400.0,42.6,42.7,42.6,42.63,137400.0
2012-02-16 15:30:00,42.63,42.81,42.62,42.73,356200.0,42.63,42.81,42.62,42.73,356200.0
2012-02-17 09:30:00,44.22,44.45,43.27,43.35,731200.0,44.22,44.45,43.27,43.35,731200.0
2012-02-17 10:00:00,43.32,43.48,42.99,43.02,291200.0,43.32,43.48,42.99,43.02,291200.0
2012-02-17 10:30:00,43.02,43.34,42.92,43.27,159200.0,43.02,43.34,42.92,43.27,159200.0
2012-02-17 11:00:00,43.27,43.27,42.97,43.03,170200.0,43.27,43.27,42.97,43.03,170200.0
2012-02-17 11:30:00,43.01,43.1,42.58,42.59,189400.0,43.01,43.1,42.58,42.59,189400.0
2012-02-17 12:00:00,42.59,42.95,42.59,42.94,166800.0,42.59,42.95,42.59,42.94,166800.0
2012-02-17 12:30:00,42.93,43.14,42.89,42.98,118400.0,42.93,43.14,42.89,42.98,118400.0
2012-02-17 13:00:00,42.99,43.17,42.99,43.12,121200.0,42.99,43.17,42.99,43.12,121200.0
2012-02-17 13:30:00,43.13,43.23,43.08,43.19,101000.0,43.13,43.23,43.08,43.19,101000.0
2012-02-17 14:00:00,43.18,43.24,43.05,43.05,153600.0,43.18,43.24,43.05,43.05,153600.0
2012-02-17 14:30:00,43.05,43.07,42.82,42.85,156800.0,43.05,43.07,42.82,42.85,156800.0
2012-02-17 15:00:00,42.84,42.99,42.82,42.95,145000.0,42.84,42.99,42.82,42.95,145000.0
2012-02-17 15:30:00,42.95,42.96,42.66,42.85,371600.0,42.95,42.96,42.66,42.85,371600.0
2012-02-21 09:30:00,42.97,43.17,42.52,42.65,143200.0,42.97,43.17,42.52,42.65,143200.0
2012-02-21 10:00:00,42.64,42.89,42.56,42.87,192600.0,42.64,42.89,42.56,42.87,192600.0
2012-02-21 10:30:00,42.88,43.15,42.77,43.08,92200.0,42.88,43.15,42.77,43.08,92200.0
2012-02-21 11:00:00,43.09,43.22,43.09,43.1,46000.0,43.09,43.22,43.09,43.1,46000.0
2012-02-21 11:30:00,43.1,43.12,42.79,42.79,61400.0,43.1,43.12,42.79,42.79,61400.0
2012-02-21 12:00:00,42.79,42.99,42.74,42.95,146000.0,42.79,42.99,42.74,42.95,146000.0
2012-02-21 12:30:00,42.95,43.12,42.95,43.09,99800.0,42.95,43.12,42.95,43.09,99800.0
2012-02-21 13:00:00,43.1,43.21,43.09,43.16,31600.0,43.1,43.21,43.09,43.16,31600.0
2012-02-21 13:30:00,43.17,43.2,43.06,43.18,83400.0,43.17,43.2,43.06,43.18,83400.0
2012-02-21 14:00:00,43.19,43.32,43.12,43.15,137000.0,43.19,43.32,43.12,43.15,137000.0
2012-02-21 14:30:00,43.13,43.15,43.0,43.12,103600.0,43.13,43.15,43.0,43.12,103600.0
2012-02-21 15:00:00,43.1,43.19,43.01,43.03,65000.0,43.1,43.19,43.01,43.03,65000.0
2012-02-21 15:30:00,43.04,43.05,42.96,42.99,306600.0,43.04,43.05,42.96,42.99,306600.0
2012-02-22 09:30:00,43.05,43.08,42.85,43.0,188800.0,43.05,43.08,42.85,43.0,188800.0
2012-02-22 10:00:00,42.98,43.05,42.88,42.97,328600.0,42.98,43.05,42.88,42.97,328600.0
2012-02-22 10:30:00,42.97,43.02,42.88,42.92,141000.0,42.97,43.02,42.88,42.92,141000.0
2012-02-22 11:00:00,42.91,42.91,42.77,42.85,176400.0,42.91,42.91,42.77,42.85,176400.0
2012-02-22 11:30:00,42.85,42.85,42.65,42.7,97600.0,42.85,42.85,42.65,42.7,97600.0
2012-02-22 12:00:00,42.7,42.83,42.67,42.79,160000.0,42.7,42.83,42.67,42.79,160000.0
2012-02-22 12:30:00,42.8,42.88,42.75,42.87,53200.0,42.8,42.88,42.75,42.87,53200.0
2012-02-22 13:00:00,42.86,42.91,42.82,42.85,51800.0,42.86,42.91,42.82,42.85,51800.0
2012-02-22 13:30:00,42.86,42.93,42.82,42.88,64800.0,42.86,42.93,42.82,42.88,64800.0
2012-02-22 14:00:00,42.88,42.97,42.86,42.86,164000.0,42.88,42.97,42.86,42.86,164000.0
2012-02-22 14:30:00,42.86,42.99,42.86,42.99,83600.0,42.86,42.99,42.86,42.99,83600.0
2012-02-22 15:00:00,42.98,43.01,42.92,42.96,97400.0,42.98,43.01,42.92,42.96,97400.0
2012-02-22 15:30:00,42.96,43.02,42.93,42.95,170200.0,42.96,43.02,42.93,42.95,170200.0
2012-02-23 09:30:00,42.97,43.01,42.85,42.9,93200.0,42.97,43.01,42.85,42.9,93200.0
2012-02-23 10:00:00,42.89,42.99,42.69,42.78,70000.0,42.89,42.99,42.69,42.78,70000.0
2012-02-23 10:30:00,42.79,42.96,42.76,42.94,130400.0,42.79,42.96,42.76,42.94,130400.0
2012-02-23 11:00:00,42.94,43.01,42.87,42.92,136800.0,42.94,43.01,42.87,42.92,136800.0
2012-02-23 11:30:00,42.91,42.93,42.85,42.87,47600.0,42.91,42.93,42.85,42.87,47600.0
2012-02-23 12:00:00,42.88,42.95,42.85,42.88,50200.0,42.88,42.95,42.85,42.88,50200.0
2012-02-23 12:30:00,42.88,42.91,42.83,42.88,40800.0,42.88,42.91,42.83,42.88,40800.0
2012-02-23 13:00:00,42.88,42.91,42.85,42.87,66400.0,42.88,42.91,42.85,42.87,66400.0
2012-02-23 13:30:00,42.88,42.98,42.85,42.91,90000.0,42.88,42.98,42.85,42.91,90000.0
2012-02-23 14:00:00,42.93,42.94,42.85,42.86,34800.0,42.93,42.94,42.85,42.86,34800.0
2012-02-23 14:30:00,42.85,42.88,42.77,42.82,35800.0,42.85,42.88,42.77,42.82,35800.0
2012-02-23 15:00:00,42.82,42.95,42.82,42.92,144000.0,42.82,42.95,42.82,42.92,144000.0
2012-02-23 15:30:00,42.93,43.02,42.89,42.97,329400.0,42.93,43.02,42.89,42.97,329400.0
2012-02-24 09:30:00,42.93,43.41,42.83,43.1,166800.0,42.93,43.41,42.83,43.1,166800.0
2012-02-24 10:00:00,43.13,43.35,43.1,43.32,64200.0,43.13,43.35,43.1,43.32,64200.0
2012-02-24 10:30:00,43.33,43.42,43.19,43.35,56800.0,43.33,43.42,43.19,43.35,56800.0
2012-02-24 11:00:00,43.33,43.36,43.27,43.3,174600.0,43.33,43.36,43.27,43.3,174600.0
2012-02-24 11:30:00,43.3,43.41,43.21,43.41,98800.0,43.3,43.41,43.21,43.41,98800.0
2012-02-24 12:00:00,43.41,43.5,43.4,43.43,48000.0,43.41,43.5,43.4,43.43,48000.0
2012-02-24 12:30:00,43.43,43.49,43.41,43.48,61600.0,43.43,43.49,43.41,43.48,61600.0
2012-02-24 13:00:00,43.48,43.48,43.44,43.47,94000.0,43.48,43.48,43.44,43.47,94000.0
2012-02-24 13:30:00,43.47,43.49,43.4,43.45,50200.0,43.47,43.49,43.4,43.45,50200.0
2012-02-24 14:00:00,43.45,43.45,43.3,43.3,42400.0,43.45,43.45,43.3,43.3,42400.0
2012-02-24 14:30:00,43.31,43.4,43.27,43.39,124000.0,43.31,43.4,43.27,43.39,124000.0
2012-02-24 15:00:00,43.4,43.41,43.32,43.38,95600.0,43.4,43.41,43.32,43.38,95600.0
2012-02-24 15:30:00,43.37,43.4,43.32,43.4,173400.0,43.37,43.4,43.32,43.4,173400.0
2012-02-27 09:30:00,43.18,43.38,43.09,43.3,142000.0,43.18,43.38,43.09,43.3,142000.0
2012-02-27 10:00:00,43.32,43.44,43.3,43.35,112000.0,43.32,43.44,43.3,43.35,112000.0
2012-02-27 10:30:00,43.35,43.44,43.21,43.28,77800.0,43.35,43.44,43.21,43.28,77800.0
2012-02-27 11:00:00,43.29,43.36,43.29,43.33,94400.0,43.29,43.36,43.29,43.33,94400.0
2012-02-27 11:30:00,43.33,43.35,43.16,43.2,74600.0,43.33,43.35,43.16,43.2,74600.0
2012-02-27 12:00:00,43.2,43.22,43.13,43.22,45000.0,43.2,43.22,43.13,43.22,45000.0
2012-02-27 12:30:00,43.2,43.26,43.17,43.2,58000.0,43.2,43.26,43.17,43.2,58000.0
2012-02-27 13:00:00,43.2,43.21,43.15,43.19,38800.0,43.2,43.21,43.15,43.19,38800.0
2012-02-27 13:30:00,43.19,43.2,43.04,43.04,87400.0,43.19,43.2,43.04,43.04,87400.0
2012-02-27 14:00:00,43.04,43.05,42.98,43.03,106400.0,43.04,43.05,42.98,43.03,106400.0
2012-02-27 14:30:00,43.03,43.03,42.98,43.01,145600.0,43.03,43.03,42.98,43.01,145600.0
2012-02-27 15:00:00,43.02,43.17,43.0,43.16,313800.0,43.02,43.17,43.0,43.16,313800.0
2012-02-27 15:30:00,43.15,43.21,43.07,43.09,307000.0,43.15,43.21,43.07,43.09,307000.0
2012-02-28 09:30:00,43.18,43.29,42.91,43.23,82800.0,43.18,43.29,42.91,43.23,82800.0
2012-02-28 10:00:00,43.24,43.37,43.16,43.33,85600.0,43.24,43.37,43.16,43.33,85600.0
2012-02-28 10:30:00,43.33,43.35,43.24,43.26,25200.0,43.33,43.35,43.24,43.26,25200.0
2012-02-28 11:00:00,43.26,43.33,43.24,43.26,57200.0,43.26,43.33,43.24,43.26,57200.0
2012-02-28 11:30:00,43.26,43.29,43.22,43.25,88800.0,43.26,43.29,43.22,43.25,88800.0
2012-02-28 12:00:00,43.27,43.37,43.25,43.35,70200.0,43.27,43.37,43.25,43.35,70200.0
2012-02-28 12:30:00,43.35,43.48,43.32,43.48,35800.0,43.35,43.48,43.32,43.48,35800.0
2012-02-28 13:00:00,43.49,43.49,43.3,43.3,34400.0,43.49,43.49,43.3,43.3,34400.0
2012-02-28 13:30:00,43.3,43.36,43.3,43.33,59800.0,43.3,43.36,43.3,43.33,59800.0
2012-02-28 14:00:00,43.33,43.36,43.23,43.25,94600.0,43.33,43.36,43.23,43.25,94600.0
2012-02-28 14:30:00,43.27,43.32,43.26,43.29,52400.0,43.27,43.32,43.26,43.29,52400.0
2012-02-28 15:00:00,43.29,43.35,43.29,43.31,81600.0,43.29,43.35,43.29,43.31,81600.0
2012-02-28 15:30:00,43.31,43.42,43.3,43.37,259400.0,43.31,43.42,43.3,43.37,259400.0
2012-02-29 09:30:00,43.35,43.49,43.21,43.43,42800.0,43.35,43.49,43.21,43.43,42800.0
2012-02-29 10:00:00,43.44,43.45,43.3,43.3,68800.0,43.44,43.45,43.3,43.3,68800.0
2012-02-29 10:30:00,43.3,43.35,43.22,43.25,63000.0,43.3,43.35,43.22,43.25,63000.0
2012-02-29 11:00:00,43.26,43.32,43.2,43.24,87400.0,43.26,43.32,43.2,43.24,87400.0
2012-02-29 11:30:00,43.25,43.5,43.23,43.45,78000.0,43.25,43.5,43.23,43.45,78000.0
2012-02-29 12:00:00,43.45,43.52,43.38,43.49,196400.0,43.45,43.52,43.38,43.49,196400.0
2012-02-29 12:30:00,43.47,43.5,43.38,43.38,127200.0,43.47,43.5,43.38,43.38,127200.0
2012-02-29 13:00:00,43.4,43.46,43.38,43.42,31800.0,43.4,43.46,43.38,43.42,31800.0
2012-02-29 13:30:00,43.4,43.43,43.35,43.4,15200.0,43.4,43.43,43.35,43.4,15200.0
2012-02-29 14:00:00,43.41,43.47,43.31,43.35,34200.0,43.41,43.47,43.31,43.35,34200.0
2012-02-29 14:30:00,43.35,43.36,43.29,43.3,51600.0,43.35,43.36,43.29,43.3,51600.0
2012-02-29 15:00:00,43.3,43.31,43.24,43.28,122400.0,43.3,43.31,43.24,43.28,122400.0
2012-02-29 15:30:00,43.27,43.3,43.21,43.27,295600.0,43.27,43.3,43.21,43.27,295600.0
2012-03-01 09:30:00,43.16,43.38,43.16,43.31,65600.0,43.16,43.38,43.16,43.31,65600.0
2012-03-01 10:00:00,43.33,43.37,43.14,43.31,89600.0,43.33,43.37,43.14,43.31,89600.0
2012-03-01 10:30:00,43.31,43.4,43.26,43.38,36000.0,43.31,43.4,43.26,43.38,36000.0
2012-03-01 11:00:00,43.39,43.39,43.27,43.32,63600.0,43.39,43.39,43.27,43.32,63600.0
2012-03-01 11:30:00,43.35,43.42,43.31,43.31,44000.0,43.35,43.42,43.31,43.31,44000.0
2012-03-01 12:00:00,43.31,43.36,43.29,43.33,26800.0,43.31,43.36,43.29,43.33,26800.0
2012-03-01 12:30:00,43.34,43.4,43.32,43.4,40600.0,43.34,43.4,43.32,43.4,40600.0
2012-03-01 13:00:00,43.4,43.48,43.31,43.47,44600.0,43.4,43.48,43.31,43.47,44600.0
2012-03-01 13:30:00,43.48,43.49,43.38,43.41,19800.0,43.48,43.49,43.38,43.41,19800.0
2012-03-01 14:00:00,43.42,43.44,43.38,43.42,47800.0,43.42,43.44,43.38,43.42,47800.0
2012-03-01 14:30:00,43.43,43.43,43.35,43.38,24600.0,43.43,43.43,43.35,43.38,24600.0
2012-03-01 15:00:00,43.38,43.41,43.22,43.3,153400.0,43.38,43.41,43.22,43.3,153400.0
2012-03-01 15:30:00,43.3,43.43,43.29,43.42,163200.0,43.3,43.43,43.29,43.42,163200.0
2012-03-02 09:30:00,43.36,43.52,43.36,43.44,75800.0,43.36,43.52,43.36,43.44,75800.0
2012-03-02 10:00:00,43.45,43.49,43.38,43.39,68200.0,43.45,43.49,43.38,43.39,68200.0
2012-03-02 10:30:00,43.4,43.46,43.38,43.38,69800.0,43.4,43.46,43.38,43.38,69800.0
2012-03-02 11:00:00,43.38,43.38,43.25,43.32,53600.0,43.38,43.38,43.25,43.32,53600.0
2012-03-02 11:30:00,43.33,43.37,43.31,43.31,136800.0,43.33,43.37,43.31,43.31,136800.0
2012-03-02 12:00:00,43.32,43.42,43.32,43.34,66000.0,43.32,43.42,43.32,43.34,66000.0
2012-03-02 12:30:00,43.34,43.34,43.26,43.26,30600.0,43.34,43.34,43.26,43.26,30600.0
2012-03-02 13:00:00,43.26,43.28,43.2,43.24,50000.0,43.26,43.28,43.2,43.24,50000.0
2012-03-02 13:30:00,43.26,43.27,43.21,43.24,21000.0,43.26,43.27,43.21,43.24,21000.0
2012-03-02 14:00:00,43.22,43.27,43.22,43.23,34800.0,43.22,43.27,43.22,43.23,34800.0
2012-03-02 14:30:00,43.22,43.3,43.22,43.24,41800.0,43.22,43.3,43.22,43.24,41800.0
2012-03-02 15:00:00,43.26,43.36,43.24,43.35,81000.0,43.26,43.36,43.24,43.35,81000.0
2012-03-02 15:30:00,43.35,43.4,43.29,43.37,310200.0,43.35,43.4,43.29,43.37,310200.0
2012-03-05 09:30:00,43.22,43.66,43.22,43.41,182800.0,43.22,43.66,43.22,43.41,182800.0
2012-03-05 10:00:00,43.43,43.51,43.31,43.31,91200.0,43.43,43.51,43.31,43.31,91200.0
2012-03-05 10:30:00,43.32,43.41,43.29,43.41,44800.0,43.32,43.41,43.29,43.41,44800.0
2012-03-05 11:00:00,43.43,43.46,43.33,43.43,49000.0,43.43,43.46,43.33,43.43,49000.0
2012-03-05 11:30:00,43.43,43.55,43.4,43.52,55000.0,43.43,43.55,43.4,43.52,55000.0
2012-03-05 12:00:00,43.51,43.53,43.34,43.38,130800.0,43.51,43.53,43.34,43.38,130800.0
2012-03-05 12:30:00,43.4,43.47,43.35,43.44,107000.0,43.4,43.47,43.35,43.44,107000.0
2012-03-05 13:00:00,43.44,43.45,43.36,43.38,21800.0,43.44,43.45,43.36,43.38,21800.0
2012-03-05 13:30:00,43.4,43.42,43.34,43.34,28000.0,43.4,43.42,43.34,43.34,28000.0
2012-03-05 14:00:00,43.34,43.41,43.33,43.39,37600.0,43.34,43.41,43.33,43.39,37600.0
2012-03-05 14:30:00,43.38,43.44,43.32,43.43,164000.0,43.38,43.44,43.32,43.43,164000.0
2012-03-05 15:00:00,43.42,43.43,43.35,43.37,57600.0,43.42,43.43,43.35,43.37,57600.0
2012-03-05 15:30:00,43.35,43.38,43.26,43.28,245200.0,43.35,43.38,43.26,43.28,245200.0
2012-03-06 09:30:00,43.06,43.24,42.99,43.21,168600.0,43.06,43.24,42.99,43.21,168600.0
2012-03-06 10:00:00,43.19,43.27,43.06,43.11,137000.0,43.19,43.27,43.06,43.11,137000.0
2012-03-06 10:30:00,43.13,43.17,43.09,43.1,141400.0,43.13,43.17,43.09,43.1,141400.0
2012-03-06 11:00:00,43.1,43.11,43.02,43.05,83000.0,43.1,43.11,43.02,43.05,83000.0
2012-03-06 11:30:00,43.05,43.15,43.04,43.09,49000.0,43.05,43.15,43.04,43.09,49000.0
2012-03-06 12:00:00,43.11,43.13,43.0,43.1,101600.0,43.11,43.13,43.0,43.1,101600.0
2012-03-06 12:30:00,43.1,43.11,43.01,43.02,149200.0,43.1,43.11,43.01,43.02,149200.0
2012-03-06 13:00:00,43.05,43.05,42.87,42.9,77600.0,43.05,43.05,42.87,42.9,77600.0
2012-03-06 13:30:00,42.9,42.96,42.84,42.9,94800.0,42.9,42.96,42.84,42.9,94800.0
2012-03-06 14:00:00,42.89,42.98,42.83,42.85,69000.0,42.89,42.98,42.83,42.85,69000.0
2012-03-06 14:30:00,42.87,42.9,42.8,42.81,161800.0,42.87,42.9,42.8,42.81,161800.0
2012-03-06 15:00:00,42.82,42.94,42.81,42.92,83800.0,42.82,42.94,42.81,42.92,83800.0
2012-03-06 15:30:00,42.92,42.99,42.88,42.93,206400.0,42.92,42.99,42.88,42.93,206400.0
2012-03-07 09:30:00,43.0,43.24,42.93,43.22,80800.0,43.0,43.24,42.93,43.22,80800.0
2012-03-07 10:00:00,43.19,43.23,43.06,43.19,50600.0,43.19,43.23,43.06,43.19,50600.0
2012-03-07 10:30:00,43.19,43.19,43.1,43.13,44200.0,43.19,43.19,43.1,43.13,44200.0
2012-03-07 11:00:00,43.13,43.25,43.13,43.21,71000.0,43.13,43.25,43.13,43.21,71000.0
2012-03-07 11:30:00,43.22,43.31,43.21,43.27,77400.0,43.22,43.31,43.21,43.27,77400.0
2012-03-07 12:00:00,43.24,43.3,43.17,43.22,54200.0,43.24,43.3,43.17,43.22,54200.0
2012-03-07 12:30:00,43.23,43.33,43.2,43.31,28800.0,43.23,43.33,43.2,43.31,28800.0
2012-03-07 13:00:00,43.33,43.33,43.27,43.3,20400.0,43.33,43.33,43.27,43.3,20400.0
2012-03-07 13:30:00,43.29,43.35,43.27,43.35,20400.0,43.29,43.35,43.27,43.35,20400.0
2012-03-07 14:00:00,43.35,43.45,43.34,43.35,49600.0,43.35,43.45,43.34,43.35,49600.0
2012-03-07 14:30:00,43.35,43.37,43.3,43.35,79000.0,43.35,43.37,43.3,43.35,79000.0
2012-03-07 15:00:00,43.34,43.35,43.28,43.29,61400.0,43.34,43.35,43.28,43.29,61400.0
2012-03-07 15:30:00,43.29,43.35,43.27,43.3,159200.0,43.29,43.35,43.27,43.3,159200.0
2012-03-08 09:30:00,43.53,44.22,43.38,43.77,147400.0,43.53,44.22,43.38,43.77,147400.0
2012-03-08 10:00:00,43.77,43.84,43.52,43.65,97000.0,43.77,43.84,43.52,43.65,97000.0
2012-03-08 10:30:00,43.65,43.79,43.54,43.77,74800.0,43.65,43.79,43.54,43.77,74800.0
2012-03-08 11:00:00,43.77,43.88,43.72,43.77,73400.0,43.77,43.88,43.72,43.77,73400.0
2012-03-08 11:30:00,43.78,43.88,43.77,43.83,60800.0,43.78,43.88,43.77,43.83,60800.0
2012-03-08 12:00:00,43.83,43.94,43.83,43.94,34600.0,43.83,43.94,43.83,43.94,34600.0
2012-03-08 12:30:00,43.93,43.99,43.89,43.93,55200.0,43.93,43.99,43.89,43.93,55200.0
2012-03-08 13:00:00,43.93,43.96,43.81,43.95,119600.0,43.93,43.96,43.81,43.95,119600.0
2012-03-08 13:30:00,43.96,43.96,43.85,43.85,50400.0,43.96,43.96,43.85,43.85,50400.0
2012-03-08 14:00:00,43.85,43.95,43.8,43.9,44400.0,43.85,43.95,43.8,43.9,44400.0
2012-03-08 14:30:00,43.9,44.02,43.89,44.0,75200.0,43.9,44.02,43.89,44.0,75200.0
2012-03-08 15:00:00,43.99,44.01,43.94,43.98,114400.0,43.99,44.01,43.94,43.98,114400.0
2012-03-08 15:30:00,43.98,43.99,43.87,43.9,231800.0,43.98,43.99,43.87,43.9,231800.0
2012-03-09 09:30:00,43.98,44.49,43.98,44.27,411800.0,43.98,44.49,43.98,44.27,411800.0
2012-03-09 10:00:00,44.27,44.29,44.08,44.09,387000.0,44.27,44.29,44.08,44.09,387000.0
2012-03-09 10:30:00,44.09,44.1,43.91,43.96,250600.0,44.09,44.1,43.91,43.96,250600.0
2012-03-09 11:00:00,43.98,43.99,43.83,43.83,104000.0,43.98,43.99,43.83,43.83,104000.0
2012-03-09 11:30:00,43.83,43.84,43.59,43.63,248200.0,43.83,43.84,43.59,43.63,248200.0
2012-03-09 12:00:00,43.63,43.65,43.43,43.44,112800.0,43.63,43.65,43.43,43.44,112800.0
2012-03-09 12:30:00,43.44,43.58,43.38,43.49,197800.0,43.44,43.58,43.38,43.49,197800.0
2012-03-09 13:00:00,43.49,43.6,43.49,43.58,100600.0,43.49,43.6,43.49,43.58,100600.0
2012-03-09 13:30:00,43.59,43.6,43.48,43.49,73600.0,43.59,43.6,43.48,43.49,73600.0
2012-03-09 14:00:00,43.49,43.54,43.44,43.49,93200.0,43.49,43.54,43.44,43.49,93200.0
2012-03-09 14:30:00,43.49,43.49,43.12,43.12,233600.0,43.49,43.49,43.12,43.12,233600.0
2012-03-09 15:00:00,43.13,43.24,43.08,43.09,244400.0,43.13,43.24,43.08,43.09,244400.0
2012-03-09 15:30:00,43.09,43.16,43.06,43.13,408000.0,43.09,43.16,43.06,43.13,408000.0
2012-03-12 09:30:00,43.1,43.19,42.86,42.86,105400.0,43.1,43.19,42.86,42.86,105400.0
2012-03-12 10:00:00,42.87,43.03,42.86,42.94,89800.0,42.87,43.03,42.86,42.94,89800.0
2012-03-12 10:30:00,42.93,42.94,42.76,42.79,90000.0,42.93,42.94,42.76,42.79,90000.0
2012-03-12 11:00:00,42.79,42.94,42.75,42.82,53000.0,42.79,42.94,42.75,42.82,53000.0
2012-03-12 11:30:00,42.82,42.83,42.66,42.69,53000.0,42.82,42.83,42.66,42.69,53000.0
2012-03-12 12:00:00,42.69,42.98,42.68,42.93,109800.0,42.69,42.98,42.68,42.93,109800.0
2012-03-12 12:30:00,42.93,42.99,42.9,42.9,75000.0,42.93,42.99,42.9,42.9,75000.0
2012-03-12 13:00:00,42.91,42.96,42.86,42.9,78400.0,42.91,42.96,42.86,42.9,78400.0
2012-03-12 13:30:00,42.89,42.95,42.88,42.92,64400.0,42.89,42.95,42.88,42.92,64400.0
2012-03-12 14:00:00,42.92,43.02,42.91,43.01,121600.0,42.92,43.02,42.91,43.01,121600.0
2012-03-12 14:30:00,43.01,43.02,42.97,43.02,83000.0,43.01,43.02,42.97,43.02,83000.0
2012-03-12 15:00:00,43.02,43.1,43.01,43.06,161400.0,43.02,43.1,43.01,43.06,161400.0
2012-03-12 15:30:00,43.06,43.15,43.04,43.12,327800.0,43.06,43.15,43.04,43.12,327800.0
2012-03-13 09:30:00,43.25,43.37,43.18,43.23,92600.0,43.25,43.37,43.18,43.23,92600.0
2012-03-13 10:00:00,43.2,43.24,43.06,43.07,104200.0,43.2,43.24,43.06,43.07,104200.0
2012-03-13 10:30:00,43.07,43.13,43.0,43.02,35400.0,43.07,43.13,43.0,43.02,35400.0
2012-03-13 11:00:00,43.0,43.14,42.99,43.14,55200.0,43.0,43.14,42.99,43.14,55200.0
2012-03-13 11:30:00,43.13,43.18,43.07,43.17,47400.0,43.13,43.18,43.07,43.17,47400.0
2012-03-13 12:00:00,43.16,43.19,43.15,43.16,61800.0,43.16,43.19,43.15,43.16,61800.0
2012-03-13 12:30:00,43.15,43.23,43.13,43.23,107400.0,43.15,43.23,43.13,43.23,107400.0
2012-03-13 13:00:00,43.23,43.26,43.2,43.21,24600.0,43.23,43.26,43.2,43.21,24600.0
2012-03-13 13:30:00,43.2,43.26,43.19,43.24,60000.0,43.2,43.26,43.19,43.24,60000.0
2012-03-13 14:00:00,43.24,43.29,43.21,43.26,52800.0,43.24,43.29,43.21,43.26,52800.0
2012-03-13 14:30:00,43.25,43.34,43.24,43.34,64400.0,43.25,43.34,43.24,43.34,64400.0
2012-03-13 15:00:00,43.34,43.49,43.33,43.43,110600.0,43.34,43.49,43.33,43.43,110600.0
2012-03-13 15:30:00,43.44,43.63,43.42,43.57,299200.0,43.44,43.63,43.42,43.57,299200.0
2012-03-14 09:30:00,43.65,43.81,43.56,43.81,54600.0,43.65,43.81,43.56,43.81,54600.0
2012-03-14 10:00:00,43.78,43.82,43.72,43.8,35000.0,43.78,43.82,43.72,43.8,35000.0
2012-03-14 10:30:00,43.79,43.81,43.67,43.67,31600.0,43.79,43.81,43.67,43.67,31600.0
2012-03-14 11:00:00,43.7,43.74,43.65,43.7,50200.0,43.7,43.74,43.65,43.7,50200.0
2012-03-14 11:30:00,43.71,43.93,43.67,43.93,55600.0,43.71,43.93,43.67,43.93,55600.0
2012-03-14 12:00:00,43.93,43.94,43.77,43.83,66200.0,43.93,43.94,43.77,43.83,66200.0
2012-03-14 12:30:00,43.83,43.92,43.81,43.91,38600.0,43.83,43.92,43.81,43.91,38600.0
2012-03-14 13:00:00,43.92,43.97,43.9,43.94,43000.0,43.92,43.97,43.9,43.94,43000.0
2012-03-14 13:30:00,43.93,44.01,43.92,43.99,67800.0,43.93,44.01,43.92,43.99,67800.0
2012-03-14 14:00:00,43.99,44.01,43.93,43.99,99800.0,43.99,44.01,43.93,43.99,99800.0
2012-03-14 14:30:00,43.99,44.02,43.97,44.0,79600.0,43.99,44.02,43.97,44.0,79600.0
2012-03-14 15:00:00,43.99,44.03,43.98,44.01,129200.0,43.99,44.03,43.98,44.01,129200.0
2012-03-14 15:30:00,44.01,44.01,43.91,43.97,205200.0,44.01,44.01,43.91,43.97,205200.0
2012-03-15 09:30:00,43.99,44.01,43.67,43.67,131400.0,43.99,44.01,43.67,43.67,131400.0
2012-03-15 10:00:00,43.72,43.84,43.6,43.73,83000.0,43.72,43.84,43.6,43.73,83000.0
2012-03-15 10:30:00,43.71,43.81,43.66,43.66,56600.0,43.71,43.81,43.66,43.66,56600.0
2012-03-15 11:00:00,43.67,43.67,43.62,43.64,76600.0,43.67,43.67,43.62,43.64,76600.0
2012-03-15 11:30:00,43.64,43.66,43.61,43.66,80600.0,43.64,43.66,43.61,43.66,80600.0
2012-03-15 12:00:00,43.67,43.87,43.67,43.84,42000.0,43.67,43.87,43.67,43.84,42000.0
2012-03-15 12:30:00,43.81,43.85,43.78,43.84,45400.0,43.81,43.85,43.78,43.84,45400.0
2012-03-15 13:00:00,43.83,43.91,43.81,43.82,36600.0,43.83,43.91,43.81,43.82,36600.0
2012-03-15 13:30:00,43.82,43.87,43.77,43.83,53400.0,43.82,43.87,43.77,43.83,53400.0
2012-03-15 14:00:00,43.83,43.89,43.8,43.88,92600.0,43.83,43.89,43.8,43.88,92600.0
2012-03-15 14:30:00,43.88,43.93,43.87,43.9,42200.0,43.88,43.93,43.87,43.9,42200.0
2012-03-15 15:00:00,43.9,43.93,43.88,43.9,68200.0,43.9,43.93,43.88,43.9,68200.0
2012-03-15 15:30:00,43.88,43.99,43.88,43.96,176600.0,43.88,43.99,43.88,43.96,176600.0
2012-03-16 09:30:00,44.07,44.4,44.01,44.37,298400.0,44.07,44.4,44.01,44.37,298400.0
2012-03-16 10:00:00,44.38,44.41,44.35,44.37,93000.0,44.38,44.41,44.35,44.37,93000.0
2012-03-16 10:30:00,44.35,44.38,44.31,44.33,90000.0,44.35,44.38,44.31,44.33,90000.0
2012-03-16 11:00:00,44.34,44.38,44.17,44.37,55000.0,44.34,44.38,44.17,44.37,55000.0
2012-03-16 11:30:00,44.37,44.38,44.36,44.37,31000.0,44.37,44.38,44.36,44.37,31000.0
2012-03-16 12:00:00,44.37,44.38,44.36,44.37,35800.0,44.37,44.38,44.36,44.37,35800.0
2012-03-16 12:30:00,44.38,44.39,44.35,44.35,31200.0,44.38,44.39,44.35,44.35,31200.0
2012-03-16 13:00:00,44.35,44.37,44.27,44.31,32200.0,44.35,44.37,44.27,44.31,32200.0
2012-03-16 13:30:00,44.31,44.35,44.29,44.35,24400.0,44.31,44.35,44.29,44.35,24400.0
2012-03-16 14:00:00,44.35,44.35,44.31,44.33,44800.0,44.35,44.35,44.31,44.33,44800.0
2012-03-16 14:30:00,44.32,44.35,44.27,44.27,170200.0,44.32,44.35,44.27,44.27,170200.0
2012-03-16 15:00:00,44.27,44.37,44.26,44.35,77600.0,44.27,44.37,44.26,44.35,77600.0
2012-03-16 15:30:00,44.35,44.38,44.28,44.31,180600.0,44.35,44.38,44.28,44.31,180600.0
2012-03-19 09:30:00,44.41,44.45,44.13,44.17,69400.0,44.41,44.45,44.13,44.17,69400.0
2012-03-19 10:00:00,44.16,44.21,44.0,44.18,162800.0,44.16,44.21,44.0,44.18,162800.0
2012-03-19 10:30:00,44.19,44.19,43.95,43.98,36200.0,44.19,44.19,43.95,43.98,36200.0
2012-03-19 11:00:00,43.97,43.97,43.81,43.88,28200.0,43.97,43.97,43.81,43.88,28200.0
2012-03-19 11:30:00,43.88,44.09,43.87,44.08,33200.0,43.88,44.09,43.87,44.08,33200.0
2012-03-19 12:00:00,44.09,44.12,44.02,44.12,27000.0,44.09,44.12,44.02,44.12,27000.0
2012-03-19 12:30:00,44.1,44.17,44.02,44.15,85800.0,44.1,44.17,44.02,44.15,85800.0
2012-03-19 13:00:00,44.17,44.2,44.11,44.14,40000.0,44.17,44.2,44.11,44.14,40000.0
2012-03-19 13:30:00,44.13,44.23,44.12,44.22,16200.0,44.13,44.23,44.12,44.22,16200.0
2012-03-19 14:00:00,44.23,44.25,44.2,44.2,44200.0,44.23,44.25,44.2,44.2,44200.0
2012-03-19 14:30:00,44.2,44.21,44.16,44.18,25800.0,44.2,44.21,44.16,44.18,25800.0
2012-03-19 15:00:00,44.18,44.2,44.13,44.13,63200.0,44.18,44.2,44.13,44.13,63200.0
2012-03-19 15:30:00,44.13,44.15,43.99,44.05,175000.0,44.13,44.15,43.99,44.05,175000.0
2012-03-20 09:30:00,43.93,43.93,43.7,43.76,56600.0,43.93,43.93,43.7,43.76,56600.0
2012-03-20 10:00:00,43.76,43.85,43.69,43.7,45800.0,43.76,43.85,43.69,43.7,45800.0
2012-03-20 10:30:00,43.7,43.71,43.63,43.63,36000.0,43.7,43.71,43.63,43.63,36000.0
2012-03-20 11:00:00,43.65,43.79,43.6,43.77,48800.0,43.65,43.79,43.6,43.77,48800.0
2012-03-20 11:30:00,43.77,43.82,43.7,43.77,32200.0,43.77,43.82,43.7,43.77,32200.0
2012-03-20 12:00:00,43.77,43.8,43.69,43.74,34200.0,43.77,43.8,43.69,43.74,34200.0
2012-03-20 12:30:00,43.74,43.82,43.73,43.77,17400.0,43.74,43.82,43.73,43.77,17400.0
2012-03-20 13:00:00,43.77,43.82,43.74,43.74,13200.0,43.77,43.82,43.74,43.74,13200.0
2012-03-20 13:30:00,43.74,43.81,43.73,43.81,24400.0,43.74,43.81,43.73,43.81,24400.0
2012-03-20 14:00:00,43.81,43.81,43.75,43.79,35000.0,43.81,43.81,43.75,43.79,35000.0
2012-03-20 14:30:00,43.81,43.85,43.79,43.85,27200.0,43.81,43.85,43.79,43.85,27200.0
2012-03-20 15:00:00,43.86,43.9,43.81,43.82,61200.0,43.86,43.9,43.81,43.82,61200.0
2012-03-20 15:30:00,43.82,43.83,43.7,43.76,117000.0,43.82,43.83,43.7,43.76,117000.0
2012-03-21 09:30:00,43.73,43.89,43.58,43.7,59000.0,43.73,43.89,43.58,43.7,59000.0
2012-03-21 10:00:00,43.71,43.73,43.6,43.6,52600.0,43.71,43.73,43.6,43.6,52600.0
2012-03-21 10:30:00,43.59,43.8,43.58,43.73,47000.0,43.59,43.8,43.58,43.73,47000.0
2012-03-21 11:00:00,43.72,43.74,43.66,43.74,31400.0,43.72,43.74,43.66,43.74,31400.0
2012-03-21 11:30:00,43.76,43.8,43.72,43.75,77200.0,43.76,43.8,43.72,43.75,77200.0
2012-03-21 12:00:00,43.74,43.88,43.74,43.85,34400.0,43.74,43.88,43.74,43.85,34400.0
2012-03-21 12:30:00,43.85,43.88,43.76,43.87,18600.0,43.85,43.88,43.76,43.87,18600.0
2012-03-21 13:00:00,43.88,43.88,43.84,43.87,26000.0,43.88,43.88,43.84,43.87,26000.0
2012-03-21 13:30:00,43.87,43.93,43.85,43.92,74600.0,43.87,43.93,43.85,43.92,74600.0
2012-03-21 14:00:00,43.92,44.0,43.9,43.97,109200.0,43.92,44.0,43.9,43.97,109200.0
2012-03-21 14:30:00,43.97,43.99,43.87,43.94,66200.0,43.97,43.99,43.87,43.94,66200.0
2012-03-21 15:00:00,43.95,44.08,43.95,44.05,59600.0,43.95,44.08,43.95,44.05,59600.0
2012-03-21 15:30:00,44.05,44.07,43.98,43.99,190000.0,44.05,44.07,43.98,43.99,190000.0
2012-03-22 09:30:00,43.77,43.84,43.61,43.71,48600.0,43.77,43.84,43.61,43.71,48600.0
2012-03-22 10:00:00,43.67,43.68,43.56,43.64,35600.0,43.67,43.68,43.56,43.64,35600.0
2012-03-22 10:30:00,43.63,43.65,43.48,43.48,45000.0,43.63,43.65,43.48,43.48,45000.0
2012-03-22 11:00:00,43.47,43.6,43.41,43.54,39800.0,43.47,43.6,43.41,43.54,39800.0
2012-03-22 11:30:00,43.54,43.61,43.51,43.6,35800.0,43.54,43.61,43.51,43.6,35800.0
2012-03-22 12:00:00,43.63,43.79,43.59,43.79,64200.0,43.63,43.79,43.59,43.79,64200.0
2012-03-22 12:30:00,43.8,43.81,43.67,43.73,55600.0,43.8,43.81,43.67,43.73,55600.0
2012-03-22 13:00:00,43.73,43.74,43.63,43.67,33000.0,43.73,43.74,43.63,43.67,33000.0
2012-03-22 13:30:00,43.68,43.79,43.67,43.67,40400.0,43.68,43.79,43.67,43.67,40400.0
2012-03-22 14:00:00,43.67,43.68,43.61,43.68,34000.0,43.67,43.68,43.61,43.68,34000.0
2012-03-22 14:30:00,43.68,43.72,43.66,43.66,23800.0,43.68,43.72,43.66,43.66,23800.0
2012-03-22 15:00:00,43.66,43.69,43.56,43.63,99600.0,43.66,43.69,43.56,43.63,99600.0
2012-03-22 15:30:00,43.63,43.77,43.62,43.71,216600.0,43.63,43.77,43.62,43.71,216600.0
2012-03-23 09:30:00,43.68,43.74,43.61,43.63,30000.0,43.68,43.74,43.61,43.63,30000.0
2012-03-23 10:00:00,43.62,43.65,43.42,43.43,45800.0,43.62,43.65,43.42,43.43,45800.0
2012-03-23 10:30:00,43.44,43.45,43.31,43.32,79200.0,43.44,43.45,43.31,43.32,79200.0
2012-03-23 11:00:00,43.33,43.33,43.25,43.3,104000.0,43.33,43.33,43.25,43.3,104000.0
2012-03-23 11:30:00,43.3,43.45,43.21,43.3,95200.0,43.3,43.45,43.21,43.3,95200.0
2012-03-23 12:00:00,43.28,43.29,43.22,43.25,52000.0,43.28,43.29,43.22,43.25,52000.0
2012-03-23 12:30:00,43.25,43.27,43.23,43.23,77400.0,43.25,43.27,43.23,43.23,77400.0
2012-03-23 13:00:00,43.23,43.23,43.18,43.19,40200.0,43.23,43.23,43.18,43.19,40200.0
2012-03-23 13:30:00,43.2,43.21,43.15,43.15,37600.0,43.2,43.21,43.15,43.15,37600.0
2012-03-23 14:00:00,43.15,43.24,43.13,43.22,35200.0,43.15,43.24,43.13,43.22,35200.0
2012-03-23 14:30:00,43.22,43.23,43.15,43.17,98600.0,43.22,43.23,43.15,43.17,98600.0
2012-03-23 15:00:00,43.17,43.23,43.14,43.23,101200.0,43.17,43.23,43.14,43.23,101200.0
2012-03-23 15:30:00,43.23,43.33,43.22,43.29,227400.0,43.23,43.33,43.22,43.29,227400.0
2012-03-26 09:30:00,43.5,43.99,43.43,43.92,132000.0,43.5,43.99,43.43,43.92,132000.0
2012-03-26 10:00:00,43.92,44.07,43.88,43.97,70200.0,43.92,44.07,43.88,43.97,70200.0
2012-03-26 10:30:00,43.97,44.02,43.9,43.99,47200.0,43.97,44.02,43.9,43.99,47200.0
2012-03-26 11:00:00,43.99,44.0,43.95,43.95,41400.0,43.99,44.0,43.95,43.95,41400.0
2012-03-26 11:30:00,43.95,43.95,43.91,43.91,40400.0,43.95,43.95,43.91,43.91,40400.0
2012-03-26 12:00:00,43.92,43.98,43.91,43.94,33000.0,43.92,43.98,43.91,43.94,33000.0
2012-03-26 12:30:00,43.93,44.04,43.91,44.02,67000.0,43.93,44.04,43.91,44.02,67000.0
2012-03-26 13:00:00,44.02,44.02,43.98,44.01,44200.0,44.02,44.02,43.98,44.01,44200.0
2012-03-26 13:30:00,44.01,44.03,43.98,43.98,41000.0,44.01,44.03,43.98,43.98,41000.0
2012-03-26 14:00:00,43.98,44.04,43.93,44.03,53800.0,43.98,44.04,43.93,44.03,53800.0
2012-03-26 14:30:00,44.02,44.13,44.02,44.12,58600.0,44.02,44.13,44.02,44.12,58600.0
2012-03-26 15:00:00,44.12,44.23,44.1,44.23,73000.0,44.12,44.23,44.1,44.23,73000.0
2012-03-26 15:30:00,44.23,44.26,44.15,44.22,197200.0,44.23,44.26,44.15,44.22,197200.0
2012-03-27 09:30:00,44.36,44.44,44.24,44.4,62000.0,44.36,44.44,44.24,44.4,62000.0
2012-03-27 10:00:00,44.38,44.38,44.01,44.04,56000.0,44.38,44.38,44.01,44.04,56000.0
2012-03-27 10:30:00,44.03,44.35,44.02,44.2,48800.0,44.03,44.35,44.02,44.2,48800.0
2012-03-27 11:00:00,44.21,44.22,43.97,43.97,36000.0,44.21,44.22,43.97,43.97,36000.0
2012-03-27 11:30:00,43.97,44.09,43.96,44.07,32800.0,43.97,44.09,43.96,44.07,32800.0
2012-03-27 12:00:00,44.07,44.12,43.96,44.02,66600.0,44.07,44.12,43.96,44.02,66600.0
2012-03-27 12:30:00,44.0,44.06,43.94,44.04,41800.0,44.0,44.06,43.94,44.04,41800.0
2012-03-27 13:00:00,44.06,44.17,44.06,44.17,36200.0,44.06,44.17,44.06,44.17,36200.0
2012-03-27 13:30:00,44.19,44.29,44.18,44.29,25000.0,44.19,44.29,44.18,44.29,25000.0
2012-03-27 14:00:00,44.29,44.32,44.21,44.32,44600.0,44.29,44.32,44.21,44.32,44600.0
2012-03-27 14:30:00,44.31,44.35,44.25,44.34,64800.0,44.31,44.35,44.25,44.34,64800.0
2012-03-27 15:00:00,44.34,44.36,44.26,44.31,49800.0,44.34,44.36,44.26,44.31,49800.0
2012-03-27 15:30:00,44.3,44.37,44.24,44.29,154600.0,44.3,44.37,44.24,44.29,154600.0
2012-03-28 09:30:00,44.41,44.6,44.34,44.42,57800.0,44.41,44.6,44.34,44.42,57800.0
2012-03-28 10:00:00,44.44,44.65,44.44,44.48,85600.0,44.44,44.65,44.44,44.48,85600.0
2012-03-28 10:30:00,44.48,44.5,44.35,44.37,35400.0,44.48,44.5,44.35,44.37,35400.0
2012-03-28 11:00:00,44.37,44.45,44.35,44.42,65600.0,44.37,44.45,44.35,44.42,65600.0
2012-03-28 11:30:00,44.42,44.43,44.14,44.19,66800.0,44.42,44.43,44.14,44.19,66800.0
2012-03-28 12:00:00,44.2,44.31,44.2,44.23,20400.0,44.2,44.31,44.2,44.23,20400.0
2012-03-28 12:30:00,44.23,44.23,44.09,44.1,24000.0,44.23,44.23,44.09,44.1,24000.0
2012-03-28 13:00:00,44.1,44.11,43.99,44.02,18200.0,44.1,44.11,43.99,44.02,18200.0
2012-03-28 13:30:00,44.02,44.04,43.94,43.99,38800.0,44.02,44.04,43.94,43.99,38800.0
2012-03-28 14:00:00,43.99,44.01,43.89,43.99,37000.0,43.99,44.01,43.89,43.99,37000.0
2012-03-28 14:30:00,44.0,44.02,43.98,44.01,49600.0,44.0,44.02,43.98,44.01,49600.0
2012-03-28 15:00:00,44.02,44.1,44.0,44.08,55800.0,44.02,44.1,44.0,44.08,55800.0
2012-03-28 15:30:00,44.08,44.2,44.02,44.12,307200.0,44.08,44.2,44.02,44.12,307200.0
2012-03-29 09:30:00,43.95,44.63,43.9,44.59,107600.0,43.95,44.63,43.9,44.59,107600.0
2012-03-29 10:00:00,44.58,44.62,44.48,44.51,88000.0,44.58,44.62,44.48,44.51,88000.0
2012-03-29 10:30:00,44.5,44.58,44.48,44.53,40200.0,44.5,44.58,44.48,44.53,40200.0
2012-03-29 11:00:00,44.52,44.64,44.49,44.56,39000.0,44.52,44.64,44.49,44.56,39000.0
2012-03-29 11:30:00,44.53,44.56,44.48,44.5,45200.0,44.53,44.56,44.48,44.5,45200.0
2012-03-29 12:00:00,44.52,44.59,44.51,44.55,39600.0,44.52,44.59,44.51,44.55,39600.0
2012-03-29 12:30:00,44.55,44.62,44.5,44.59,31800.0,44.55,44.62,44.5,44.59,31800.0
2012-03-29 13:00:00,44.59,44.59,44.49,44.55,81800.0,44.59,44.59,44.49,44.55,81800.0
2012-03-29 13:30:00,44.56,44.58,44.51,44.57,61400.0,44.56,44.58,44.51,44.57,61400.0
2012-03-29 14:00:00,44.59,44.82,44.58,44.82,136400.0,44.59,44.82,44.58,44.82,136400.0
2012-03-29 14:30:00,44.82,44.85,44.75,44.84,120800.0,44.82,44.85,44.75,44.84,120800.0
2012-03-29 15:00:00,44.84,44.9,44.82,44.85,133200.0,44.84,44.9,44.82,44.85,133200.0
2012-03-29 15:30:00,44.84,44.85,44.64,44.65,281600.0,44.84,44.85,44.64,44.65,281600.0
2012-03-30 09:30:00,44.9,44.99,44.68,44.99,81600.0,44.9,44.99,44.68,44.99,81600.0
2012-03-30 10:00:00,44.99,45.21,44.97,44.99,151200.0,44.99,45.21,44.97,44.99,151200.0
2012-03-30 10:30:00,45.0,45.08,44.74,44.79,72200.0,45.0,45.08,44.74,44.79,72200.0
2012-03-30 11:00:00,44.78,44.86,44.74,44.81,31400.0,44.78,44.86,44.74,44.81,31400.0
2012-03-30 11:30:00,44.82,44.82,44.71,44.73,38600.0,44.82,44.82,44.71,44.73,38600.0
2012-03-30 12:00:00,44.73,44.78,44.73,44.78,32200.0,44.73,44.78,44.73,44.78,32200.0
2012-03-30 12:30:00,44.77,44.94,44.75,44.9,62200.0,44.77,44.94,44.75,44.9,62200.0
2012-03-30 13:00:00,44.91,44.99,44.9,44.98,31600.0,44.91,44.99,44.9,44.98,31600.0
2012-03-30 13:30:00,44.97,45.0,44.97,45.0,41800.0,44.97,45.0,44.97,45.0,41800.0
2012-03-30 14:00:00,45.0,45.02,44.95,44.96,67800.0,45.0,45.02,44.95,44.96,67800.0
2012-03-30 14:30:00,44.96,45.02,44.96,45.0,85200.0,44.96,45.02,44.96,45.0,85200.0
2012-03-30 15:00:00,45.01,45.09,44.98,45.05,205000.0,45.01,45.09,44.98,45.05,205000.0
2012-03-30 15:30:00,45.05,45.13,44.98,45.08,366000.0,45.05,45.13,44.98,45.08,366000.0
2012-04-02 09:30:00,45.0,45.05,44.66,44.67,74200.0,45.0,45.05,44.66,44.67,74200.0
2012-04-02 10:00:00,44.66,44.82,44.63,44.64,100000.0,44.66,44.82,44.63,44.64,100000.0
2012-04-02 10:30:00,44.65,44.78,44.63,44.76,74600.0,44.65,44.78,44.63,44.76,74600.0
2012-04-02 11:00:00,44.76,44.77,44.67,44.7,54600.0,44.76,44.77,44.67,44.7,54600.0
2012-04-02 11:30:00,44.7,44.73,44.64,44.73,45200.0,44.7,44.73,44.64,44.73,45200.0
2012-04-02 12:00:00,44.73,44.94,44.73,44.92,46400.0,44.73,44.94,44.73,44.92,46400.0
2012-04-02 12:30:00,44.91,44.97,44.91,44.94,42800.0,44.91,44.97,44.91,44.94,42800.0
2012-04-02 13:00:00,44.93,44.94,44.88,44.93,41400.0,44.93,44.94,44.88,44.93,41400.0
2012-04-02 13:30:00,44.93,45.0,44.92,44.99,35400.0,44.93,45.0,44.92,44.99,35400.0
2012-04-02 14:00:00,44.99,45.01,44.95,44.95,91600.0,44.99,45.01,44.95,44.95,91600.0
2012-04-02 14:30:00,44.95,45.0,44.91,45.0,55600.0,44.95,45.0,44.91,45.0,55600.0
2012-04-02 15:00:00,45.0,45.01,44.93,44.93,68600.0,45.0,45.01,44.93,44.93,68600.0
2012-04-02 15:30:00,44.93,44.93,44.82,44.89,167600.0,44.93,44.93,44.82,44.89,167600.0
2012-04-03 09:30:00,44.81,44.98,44.7,44.88,99800.0,44.81,44.98,44.7,44.88,99800.0
2012-04-03 10:00:00,44.88,45.01,44.83,44.97,83000.0,44.88,45.01,44.83,44.97,83000.0
2012-04-03 10:30:00,44.97,45.02,44.92,44.92,38600.0,44.97,45.02,44.92,44.92,38600.0
2012-04-03 11:00:00,44.92,44.92,44.85,44.87,27200.0,44.92,44.92,44.85,44.87,27200.0
2012-04-03 11:30:00,44.85,44.95,44.83,44.93,35600.0,44.85,44.95,44.83,44.93,35600.0
2012-04-03 12:00:00,44.94,44.95,44.84,44.84,33400.0,44.94,44.95,44.84,44.84,33400.0
2012-04-03 12:30:00,44.85,44.87,44.81,44.85,66000.0,44.85,44.87,44.81,44.85,66000.0
2012-04-03 13:00:00,44.85,44.86,44.8,44.82,25000.0,44.85,44.86,44.8,44.82,25000.0
2012-04-03 13:30:00,44.81,44.9,44.81,44.85,52200.0,44.81,44.9,44.81,44.85,52200.0
2012-04-03 14:00:00,44.86,44.87,44.64,44.64,79000.0,44.86,44.87,44.64,44.64,79000.0
2012-04-03 14:30:00,44.65,44.68,44.57,44.65,79000.0,44.65,44.68,44.57,44.65,79000.0
2012-04-03 15:00:00,44.63,44.69,44.6,44.61,137400.0,44.63,44.69,44.6,44.61,137400.0
2012-04-03 15:30:00,44.6,44.74,44.59,44.71,199800.0,44.6,44.74,44.59,44.71,199800.0
2012-04-04 09:30:00,44.23,44.23,43.12,43.31,539800.0,44.23,44.23,43.12,43.31,539800.0
2012-04-04 10:00:00,43.3,43.49,43.17,43.37,185200.0,43.3,43.49,43.17,43.37,185200.0
2012-04-04 10:30:00,43.37,43.47,43.3,43.38,244000.0,43.37,43.47,43.3,43.38,244000.0
2012-04-04 11:00:00,43.38,43.52,43.38,43.48,194200.0,43.38,43.52,43.38,43.48,194200.0
2012-04-04 11:30:00,43.47,43.51,43.38,43.44,121600.0,43.47,43.51,43.38,43.44,121600.0
2012-04-04 12:00:00,43.44,43.5,43.29,43.32,165800.0,43.44,43.5,43.29,43.32,165800.0
2012-04-04 12:30:00,43.32,43.35,43.09,43.13,228800.0,43.32,43.35,43.09,43.13,228800.0
2012-04-04 13:00:00,43.13,43.29,43.13,43.18,145800.0,43.13,43.29,43.13,43.18,145800.0
2012-04-04 13:30:00,43.18,43.26,43.03,43.08,206000.0,43.18,43.26,43.03,43.08,206000.0
2012-04-04 14:00:00,43.08,43.4,43.08,43.29,212600.0,43.08,43.4,43.08,43.29,212600.0
2012-04-04 14:30:00,43.3,43.35,43.23,43.27,222200.0,43.3,43.35,43.23,43.27,222200.0
2012-04-04 15:00:00,43.27,43.42,43.23,43.4,241200.0,43.27,43.42,43.23,43.4,241200.0
2012-04-04 15:30:00,43.39,43.5,43.38,43.45,688800.0,43.39,43.5,43.38,43.45,688800.0
2012-04-05 09:30:00,43.35,43.37,43.01,43.14,102600.0,43.35,43.37,43.01,43.14,102600.0
2012-04-05 10:00:00,43.14,43.26,43.12,43.24,79400.0,43.14,43.26,43.12,43.24,79400.0
2012-04-05 10:30:00,43.24,43.36,43.2,43.3,106800.0,43.24,43.36,43.2,43.3,106800.0
2012-04-05 11:00:00,43.31,43.39,43.31,43.38,57400.0,43.31,43.39,43.31,43.38,57400.0
2012-04-05 11:30:00,43.36,43.42,43.35,43.36,38000.0,43.36,43.42,43.35,43.36,38000.0
2012-04-05 12:00:00,43.37,43.44,43.31,43.42,240600.0,43.37,43.44,43.31,43.42,240600.0
2012-04-05 12:30:00,43.41,43.43,43.36,43.37,44000.0,43.41,43.43,43.36,43.37,44000.0
2012-04-05 13:00:00,43.37,43.4,43.32,43.38,54800.0,43.37,43.4,43.32,43.38,54800.0
2012-04-05 13:30:00,43.38,43.4,43.31,43.33,70000.0,43.38,43.4,43.31,43.33,70000.0
2012-04-05 14:00:00,43.33,43.4,43.32,43.38,62800.0,43.33,43.4,43.32,43.38,62800.0
2012-04-05 14:30:00,43.38,43.52,43.38,43.43,271600.0,43.38,43.52,43.38,43.43,271600.0
2012-04-05 15:00:00,43.44,43.47,43.35,43.43,71000.0,43.44,43.47,43.35,43.43,71000.0
2012-04-05 15:30:00,43.44,43.57,43.42,43.49,314200.0,43.44,43.57,43.42,43.49,314200.0
2012-04-09 09:30:00,43.06,43.07,42.48,42.48,163200.0,43.06,43.07,42.48,42.48,163200.0
2012-04-09 10:00:00,42.49,42.79,42.47,42.77,96600.0,42.49,42.79,42.47,42.77,96600.0
2012-04-09 10:30:00,42.77,42.91,42.72,42.8,108600.0,42.77,42.91,42.72,42.8,108600.0
2012-04-09 11:00:00,42.79,42.79,42.68,42.7,24000.0,42.79,42.79,42.68,42.7,24000.0
2012-04-09 11:30:00,42.7,42.71,42.61,42.63,27400.0,42.7,42.71,42.61,42.63,27400.0
2012-04-09 12:00:00,42.63,42.68,42.58,42.66,43800.0,42.63,42.68,42.58,42.66,43800.0
2012-04-09 12:30:00,42.68,42.75,42.65,42.72,49600.0,42.68,42.75,42.65,42.72,49600.0
2012-04-09 13:00:00,42.72,42.8,42.69,42.71,40600.0,42.72,42.8,42.69,42.71,40600.0
2012-04-09 13:30:00,42.71,42.74,42.68,42.74,28400.0,42.71,42.74,42.68,42.74,28400.0
2012-04-09 14:00:00,42.74,42.74,42.63,42.64,66400.0,42.74,42.74,42.63,42.64,66400.0
2012-04-09 14:30:00,42.63,42.66,42.55,42.59,102600.0,42.63,42.66,42.55,42.59,102600.0
2012-04-09 15:00:00,42.59,42.74,42.59,42.69,86000.0,42.59,42.74,42.59,42.69,86000.0
2012-04-09 15:30:00,42.69,42.77,42.68,42.74,284200.0,42.69,42.77,42.68,42.74,284200.0
2012-04-10 09:30:00,42.6,43.05,42.53,42.81,393200.0,42.6,43.05,42.53,42.81,393200.0
2012-04-10 10:00:00,42.85,42.87,42.69,42.71,101600.0,42.85,42.87,42.69,42.71,101600.0
2012-04-10 10:30:00,42.71,42.74,42.64,42.66,44800.0,42.71,42.74,42.64,42.66,44800.0
2012-04-10 11:00:00,42.65,42.79,42.63,42.66,134400.0,42.65,42.79,42.63,42.66,134400.0
2012-04-10 11:30:00,42.66,42.7,42.57,42.58,67800.0,42.66,42.7,42.57,42.58,67800.0
2012-04-10 12:00:00,42.57,42.6,42.42,42.46,103000.0,42.57,42.6,42.42,42.46,103000.0
2012-04-10 12:30:00,42.47,42.47,42.25,42.27,44400.0,42.47,42.47,42.25,42.27,44400.0
2012-04-10 13:00:00,42.27,42.31,42.18,42.18,185200.0,42.27,42.31,42.18,42.18,185200.0
2012-04-10 13:30:00,42.18,42.43,42.18,42.37,89400.0,42.18,42.43,42.18,42.37,89400.0
2012-04-10 14:00:00,42.37,42.4,42.31,42.39,97200.0,42.37,42.4,42.31,42.39,97200.0
2012-04-10 14:30:00,42.39,42.41,42.27,42.38,114600.0,42.39,42.41,42.27,42.38,114600.0
2012-04-10 15:00:00,42.37,42.38,42.29,42.37,78200.0,42.37,42.38,42.29,42.37,78200.0
2012-04-10 15:30:00,42.37,42.41,42.33,42.35,493000.0,42.37,42.41,42.33,42.35,493000.0
2012-04-11 09:30:00,42.68,42.74,42.53,42.65,110200.0,42.68,42.74,42.53,42.65,110200.0
2012-04-11 10:00:00,42.65,42.91,42.55,42.91,94400.0,42.65,42.91,42.55,42.91,94400.0
2012-04-11 10:30:00,42.9,42.91,42.65,42.67,77400.0,42.9,42.91,42.65,42.67,77400.0
2012-04-11 11:00:00,42.66,42.73,42.62,42.73,63400.0,42.66,42.73,42.62,42.73,63400.0
2012-04-11 11:30:00,42.71,42.72,42.62,42.72,43200.0,42.71,42.72,42.62,42.72,43200.0
2012-04-11 12:00:00,42.72,42.73,42.68,42.71,73000.0,42.72,42.73,42.68,42.71,73000.0
2012-04-11 12:30:00,42.71,42.79,42.7,42.79,86200.0,42.71,42.79,42.7,42.79,86200.0
2012-04-11 13:00:00,42.78,42.8,42.74,42.76,51000.0,42.78,42.8,42.74,42.76,51000.0
2012-04-11 13:30:00,42.74,42.83,42.71,42.81,98000.0,42.74,42.83,42.71,42.81,98000.0
2012-04-11 14:00:00,42.81,42.82,42.76,42.8,101800.0,42.81,42.82,42.76,42.8,101800.0
2012-04-11 14:30:00,42.81,42.81,42.72,42.73,84400.0,42.81,42.81,42.72,42.73,84400.0
2012-04-11 15:00:00,42.72,42.77,42.71,42.73,90400.0,42.72,42.77,42.71,42.73,90400.0
2012-04-11 15:30:00,42.73,42.84,42.73,42.84,188000.0,42.73,42.84,42.73,42.84,188000.0
2012-04-12 09:30:00,42.88,43.13,42.85,43.08,75600.0,42.88,43.13,42.85,43.08,75600.0
2012-04-12 10:00:00,43.08,43.12,42.95,43.04,88400.0,43.08,43.12,42.95,43.04,88400.0
2012-04-12 10:30:00,43.02,43.32,43.02,43.32,53600.0,43.02,43.32,43.02,43.32,53600.0
2012-04-12 11:00:00,43.32,43.38,43.26,43.32,53200.0,43.32,43.38,43.26,43.32,53200.0
2012-04-12 11:30:00,43.32,43.38,43.31,43.37,93400.0,43.32,43.38,43.31,43.37,93400.0
2012-04-12 12:00:00,43.35,43.38,43.27,43.31,72000.0,43.35,43.38,43.27,43.31,72000.0
2012-04-12 12:30:00,43.32,43.47,43.29,43.46,42400.0,43.32,43.47,43.29,43.46,42400.0
2012-04-12 13:00:00,43.46,43.47,43.31,43.35,50000.0,43.46,43.47,43.31,43.35,50000.0
2012-04-12 13:30:00,43.35,43.45,43.35,43.43,49000.0,43.35,43.45,43.35,43.43,49000.0
2012-04-12 14:00:00,43.43,43.5,43.42,43.49,72400.0,43.43,43.5,43.42,43.49,72400.0
2012-04-12 14:30:00,43.49,43.5,43.47,43.49,48200.0,43.49,43.5,43.47,43.49,48200.0
2012-04-12 15:00:00,43.49,43.5,43.34,43.38,187000.0,43.49,43.5,43.34,43.38,187000.0
2012-04-12 15:30:00,43.38,43.47,43.35,43.38,303800.0,43.38,43.47,43.35,43.38,303800.0
2012-04-13 09:30:00,43.22,43.37,42.9,42.9,113200.0,43.22,43.37,42.9,42.9,113200.0
2012-04-13 10:00:00,42.9,43.01,42.85,42.97,37000.0,42.9,43.01,42.85,42.97,37000.0
2012-04-13 10:30:00,42.95,42.96,42.77,42.81,26200.0,42.95,42.96,42.77,42.81,26200.0
2012-04-13 11:00:00,42.81,43.05,42.81,43.02,36000.0,42.81,43.05,42.81,43.02,36000.0
2012-04-13 11:30:00,43.02,43.13,43.02,43.06,38400.0,43.02,43.13,43.02,43.06,38400.0
2012-04-13 12:00:00,43.06,43.09,43.04,43.05,39800.0,43.06,43.09,43.04,43.05,39800.0
2012-04-13 12:30:00,43.05,43.14,43.05,43.12,46600.0,43.05,43.14,43.05,43.12,46600.0
2012-04-13 13:00:00,43.12,43.13,43.07,43.11,32800.0,43.12,43.13,43.07,43.11,32800.0
2012-04-13 13:30:00,43.12,43.17,43.08,43.1,59400.0,43.12,43.17,43.08,43.1,59400.0
2012-04-13 14:00:00,43.09,43.13,43.06,43.09,40000.0,43.09,43.13,43.06,43.09,40000.0
2012-04-13 14:30:00,43.1,43.12,43.08,43.1,31600.0,43.1,43.12,43.08,43.1,31600.0
2012-04-13 15:00:00,43.09,43.09,42.97,42.97,48000.0,43.09,43.09,42.97,42.97,48000.0
2012-04-13 15:30:00,42.98,42.99,42.86,42.88,132600.0,42.98,42.99,42.86,42.88,132600.0
2012-04-16 09:30:00,42.99,43.03,42.65,42.74,111400.0,42.99,43.03,42.65,42.74,111400.0
2012-04-16 10:00:00,42.73,42.73,42.6,42.68,65200.0,42.73,42.73,42.6,42.68,65200.0
2012-04-16 10:30:00,42.67,42.77,42.61,42.76,51800.0,42.67,42.77,42.61,42.76,51800.0
2012-04-16 11:00:00,42.76,42.79,42.74,42.77,35000.0,42.76,42.79,42.74,42.77,35000.0
2012-04-16 11:30:00,42.74,42.81,42.74,42.8,26200.0,42.74,42.81,42.74,42.8,26200.0
2012-04-16 12:00:00,42.8,42.85,42.71,42.8,40800.0,42.8,42.85,42.71,42.8,40800.0
2012-04-16 12:30:00,42.81,42.88,42.72,42.88,21600.0,42.81,42.88,42.72,42.88,21600.0
2012-04-16 13:00:00,42.87,42.88,42.81,42.83,23400.0,42.87,42.88,42.81,42.83,23400.0
2012-04-16 13:30:00,42.82,42.91,42.81,42.87,56000.0,42.82,42.91,42.81,42.87,56000.0
2012-04-16 14:00:00,42.88,42.88,42.79,42.83,47400.0,42.88,42.88,42.79,42.83,47400.0
2012-04-16 14:30:00,42.83,42.88,42.77,42.83,49000.0,42.83,42.88,42.77,42.83,49000.0
2012-04-16 15:00:00,42.84,42.85,42.77,42.83,49000.0,42.84,42.85,42.77,42.83,49000.0
2012-04-16 15:30:00,42.81,42.87,42.76,42.77,158200.0,42.81,42.87,42.76,42.77,158200.0
2012-04-17 09:30:00,42.92,43.06,42.86,42.95,90600.0,42.92,43.06,42.86,42.95,90600.0
2012-04-17 10:00:00,42.95,42.98,42.84,42.87,141400.0,42.95,42.98,42.84,42.87,141400.0
2012-04-17 10:30:00,42.87,43.29,42.87,43.24,154200.0,42.87,43.29,42.87,43.24,154200.0
2012-04-17 11:00:00,43.25,43.41,43.24,43.39,45800.0,43.25,43.41,43.24,43.39,45800.0
2012-04-17 11:30:00,43.4,43.45,43.27,43.3,112400.0,43.4,43.45,43.27,43.3,112400.0
2012-04-17 12:00:00,43.31,43.38,43.28,43.35,43200.0,43.31,43.38,43.28,43.35,43200.0
2012-04-17 12:30:00,43.36,43.39,43.27,43.27,58200.0,43.36,43.39,43.27,43.27,58200.0
2012-04-17 13:00:00,43.3,43.37,43.26,43.37,33000.0,43.3,43.37,43.26,43.37,33000.0
2012-04-17 13:30:00,43.35,43.38,43.35,43.38,49200.0,43.35,43.38,43.35,43.38,49200.0
2012-04-17 14:00:00,43.38,43.49,43.38,43.48,38600.0,43.38,43.49,43.38,43.48,38600.0
2012-04-17 14:30:00,43.48,43.49,43.38,43.41,51000.0,43.48,43.49,43.38,43.41,51000.0
2012-04-17 15:00:00,43.41,43.44,43.37,43.44,55000.0,43.41,43.44,43.37,43.44,55000.0
2012-04-17 15:30:00,43.43,43.43,43.29,43.33,158200.0,43.43,43.43,43.29,43.33,158200.0
2012-04-18 09:30:00,43.1,43.49,43.06,43.41,96200.0,43.1,43.49,43.06,43.41,96200.0
2012-04-18 10:00:00,43.4,43.47,43.24,43.25,47000.0,43.4,43.47,43.24,43.25,47000.0
2012-04-18 10:30:00,43.25,43.35,43.24,43.29,63400.0,43.25,43.35,43.24,43.29,63400.0
2012-04-18 11:00:00,43.3,43.34,43.24,43.34,50600.0,43.3,43.34,43.24,43.34,50600.0
2012-04-18 11:30:00,43.33,43.41,43.31,43.38,46000.0,43.33,43.41,43.31,43.38,46000.0
2012-04-18 12:00:00,43.37,43.41,43.35,43.41,35000.0,43.37,43.41,43.35,43.41,35000.0
2012-04-18 12:30:00,43.4,43.43,43.35,43.41,56200.0,43.4,43.43,43.35,43.41,56200.0
2012-04-18 13:00:00,43.42,43.42,43.37,43.42,27800.0,43.42,43.42,43.37,43.42,27800.0
2012-04-18 13:30:00,43.42,43.44,43.35,43.37,75400.0,43.42,43.44,43.35,43.37,75400.0
2012-04-18 14:00:00,43.36,43.39,43.35,43.37,50000.0,43.36,43.39,43.35,43.37,50000.0
2012-04-18 14:30:00,43.38,43.42,43.37,43.38,28400.0,43.38,43.42,43.37,43.38,28400.0
2012-04-18 15:00:00,43.4,43.5,43.39,43.46,97600.0,43.4,43.5,43.39,43.46,97600.0
2012-04-18 15:30:00,43.45,43.48,43.34,43.39,144000.0,43.45,43.48,43.34,43.39,144000.0
2012-04-19 09:30:00,43.38,43.64,43.22,43.58,73200.0,43.38,43.64,43.22,43.58,73200.0
2012-04-19 10:00:00,43.55,43.55,43.18,43.32,57400.0,43.55,43.55,43.18,43.32,57400.0
2012-04-19 10:30:00,43.35,43.63,43.34,43.47,43600.0,43.35,43.63,43.34,43.47,43600.0
2012-04-19 11:00:00,43.45,43.54,43.44,43.46,35600.0,43.45,43.54,43.44,43.46,35600.0
2012-04-19 11:30:00,43.46,43.47,43.37,43.38,29800.0,43.46,43.47,43.37,43.38,29800.0
2012-04-19 12:00:00,43.35,43.37,43.23,43.27,46600.0,43.35,43.37,43.23,43.27,46600.0
2012-04-19 12:30:00,43.24,43.4,43.23,43.4,24400.0,43.24,43.4,43.23,43.4,24400.0
2012-04-19 13:00:00,43.4,43.44,43.27,43.3,35000.0,43.4,43.44,43.27,43.3,35000.0
2012-04-19 13:30:00,43.31,43.37,43.3,43.35,81600.0,43.31,43.37,43.3,43.35,81600.0
2012-04-19 14:00:00,43.35,43.41,43.33,43.33,42800.0,43.35,43.41,43.33,43.33,42800.0
2012-04-19 14:30:00,43.34,43.41,43.25,43.41,93800.0,43.34,43.41,43.25,43.41,93800.0
2012-04-19 15:00:00,43.39,43.52,43.38,43.48,76200.0,43.39,43.52,43.38,43.48,76200.0
2012-04-19 15:30:00,43.48,43.63,43.44,43.6,226600.0,43.48,43.63,43.44,43.6,226600.0
2012-04-20 09:30:00,43.67,43.69,43.55,43.67,275200.0,43.67,43.69,43.55,43.67,275200.0
2012-04-20 10:00:00,43.68,43.7,43.57,43.6,55400.0,43.68,43.7,43.57,43.6,55400.0
2012-04-20 10:30:00,43.63,43.67,43.59,43.65,67200.0,43.63,43.67,43.59,43.65,67200.0
2012-04-20 11:00:00,43.68,43.76,43.66,43.69,42400.0,43.68,43.76,43.66,43.69,42400.0
2012-04-20 11:30:00,43.71,43.74,43.67,43.74,81600.0,43.71,43.74,43.67,43.74,81600.0
2012-04-20 12:00:00,43.73,43.84,43.72,43.83,34800.0,43.73,43.84,43.72,43.83,34800.0
2012-04-20 12:30:00,43.81,43.82,43.7,43.76,39600.0,43.81,43.82,43.7,43.76,39600.0
2012-04-20 13:00:00,43.73,43.77,43.71,43.74,24600.0,43.73,43.77,43.71,43.74,24600.0
2012-04-20 13:30:00,43.72,43.79,43.65,43.68,60000.0,43.72,43.79,43.65,43.68,60000.0
2012-04-20 14:00:00,43.68,43.72,43.6,43.71,137800.0,43.68,43.72,43.6,43.71,137800.0
2012-04-20 14:30:00,43.7,43.8,43.68,43.74,136600.0,43.7,43.8,43.68,43.74,136600.0
2012-04-20 15:00:00,43.74,43.78,43.69,43.72,48400.0,43.74,43.78,43.69,43.72,48400.0
2012-04-20 15:30:00,43.72,43.84,43.69,43.81,245200.0,43.72,43.84,43.69,43.81,245200.0
2012-04-23 09:30:00,43.59,43.59,43.1,43.1,68400.0,43.59,43.59,43.1,43.1,68400.0
2012-04-23 10:00:00,43.13,43.3,43.05,43.24,65800.0,43.13,43.3,43.05,43.24,65800.0
2012-04-23 10:30:00,43.24,43.3,43.2,43.26,43200.0,43.24,43.3,43.2,43.26,43200.0
2012-04-23 11:00:00,43.26,43.27,43.17,43.22,80000.0,43.26,43.27,43.17,43.22,80000.0
2012-04-23 11:30:00,43.23,43.33,43.13,43.16,328600.0,43.23,43.33,43.13,43.16,328600.0
2012-04-23 12:00:00,43.16,43.19,43.15,43.16,32000.0,43.16,43.19,43.15,43.16,32000.0
2012-04-23 12:30:00,43.16,43.16,43.01,43.01,51200.0,43.16,43.16,43.01,43.01,51200.0
2012-04-23 13:00:00,43.02,43.04,42.99,43.01,21400.0,43.02,43.04,42.99,43.01,21400.0
2012-04-23 13:30:00,43.01,43.05,42.99,43.02,25200.0,43.01,43.05,42.99,43.02,25200.0
2012-04-23 14:00:00,43.01,43.18,42.99,43.16,37600.0,43.01,43.18,42.99,43.16,37600.0
2012-04-23 14:30:00,43.18,43.19,43.04,43.04,69400.0,43.18,43.19,43.04,43.04,69400.0
2012-04-23 15:00:00,43.04,43.11,43.03,43.09,54600.0,43.04,43.11,43.03,43.09,54600.0
2012-04-23 15:30:00,43.1,43.15,43.09,43.11,119800.0,43.1,43.15,43.09,43.11,119800.0
2012-04-24 09:30:00,43.12,43.13,42.8,42.97,65800.0,43.12,43.13,42.8,42.97,65800.0
2012-04-24 10:00:00,42.95,43.03,42.94,42.99,47600.0,42.95,43.03,42.94,42.99,47600.0
2012-04-24 10:30:00,42.99,43.18,42.97,43.13,82400.0,42.99,43.18,42.97,43.13,82400.0
2012-04-24 11:00:00,43.13,43.25,43.1,43.21,30000.0,43.13,43.25,43.1,43.21,30000.0
2012-04-24 11:30:00,43.21,43.21,43.04,43.06,62200.0,43.21,43.21,43.04,43.06,62200.0
2012-04-24 12:00:00,43.06,43.15,43.04,43.09,34400.0,43.06,43.15,43.04,43.09,34400.0
2012-04-24 12:30:00,43.09,43.13,43.05,43.05,33800.0,43.09,43.13,43.05,43.05,33800.0
2012-04-24 13:00:00,43.06,43.1,43.03,43.06,26200.0,43.06,43.1,43.03,43.06,26200.0
2012-04-24 13:30:00,43.06,43.14,43.06,43.08,32400.0,43.06,43.14,43.06,43.08,32400.0
2012-04-24 14:00:00,43.07,43.11,43.03,43.06,72800.0,43.07,43.11,43.03,43.06,72800.0
2012-04-24 14:30:00,43.06,43.16,43.05,43.13,67800.0,43.06,43.16,43.05,43.13,67800.0
2012-04-24 15:00:00,43.13,43.17,43.11,43.14,73400.0,43.13,43.17,43.11,43.14,73400.0
2012-04-24 15:30:00,43.13,43.2,43.13,43.2,83200.0,43.13,43.2,43.13,43.2,83200.0
2012-04-25 09:30:00,43.45,43.79,43.44,43.74,42600.0,43.45,43.79,43.44,43.74,42600.0
2012-04-25 10:00:00,43.73,43.93,43.72,43.93,70000.0,43.73,43.93,43.72,43.93,70000.0
2012-04-25 10:30:00,43.91,44.06,43.91,44.02,60800.0,43.91,44.06,43.91,44.02,60800.0
2012-04-25 11:00:00,44.0,44.04,43.97,44.02,52800.0,44.0,44.04,43.97,44.02,52800.0
2012-04-25 11:30:00,44.02,44.02,43.96,44.02,44600.0,44.02,44.02,43.96,44.02,44600.0
2012-04-25 12:00:00,44.02,44.02,43.94,43.97,76600.0,44.02,44.02,43.94,43.97,76600.0
2012-04-25 12:30:00,43.96,43.99,43.94,43.99,70400.0,43.96,43.99,43.94,43.99,70400.0
2012-04-25 13:00:00,43.99,44.01,43.97,43.99,51600.0,43.99,44.01,43.97,43.99,51600.0
2012-04-25 13:30:00,43.99,44.0,43.88,43.91,49000.0,43.99,44.0,43.88,43.91,49000.0
2012-04-25 14:00:00,43.91,43.98,43.83,43.87,78000.0,43.91,43.98,43.83,43.87,78000.0
2012-04-25 14:30:00,43.88,43.9,43.79,43.88,49800.0,43.88,43.9,43.79,43.88,49800.0
2012-04-25 15:00:00,43.88,43.95,43.87,43.88,107400.0,43.88,43.95,43.87,43.88,107400.0
2012-04-25 15:30:00,43.88,43.98,43.88,43.94,189000.0,43.88,43.98,43.88,43.94,189000.0
2012-04-26 09:30:00,43.81,43.87,43.7,43.85,119400.0,43.81,43.87,43.7,43.85,119400.0
2012-04-26 10:00:00,43.85,43.9,43.77,43.82,75400.0,43.85,43.9,43.77,43.82,75400.0
2012-04-26 10:30:00,43.8,43.89,43.78,43.8,38800.0,43.8,43.89,43.78,43.8,38800.0
2012-04-26 11:00:00,43.8,43.82,43.7,43.73,66200.0,43.8,43.82,43.7,43.73,66200.0
2012-04-26 11:30:00,43.72,43.9,43.7,43.87,56800.0,43.72,43.9,43.7,43.87,56800.0
2012-04-26 12:00:00,43.87,43.95,43.85,43.9,21200.0,43.87,43.95,43.85,43.9,21200.0
2012-04-26 12:30:00,43.91,43.91,43.88,43.91,27800.0,43.91,43.91,43.88,43.91,27800.0
2012-04-26 13:00:00,43.91,43.99,43.87,43.99,48000.0,43.91,43.99,43.87,43.99,48000.0
2012-04-26 13:30:00,43.99,44.08,43.96,44.08,62200.0,43.99,44.08,43.96,44.08,62200.0
2012-04-26 14:00:00,44.1,44.18,44.07,44.17,94400.0,44.1,44.18,44.07,44.17,94400.0
2012-04-26 14:30:00,44.17,44.17,44.1,44.16,35200.0,44.17,44.17,44.1,44.16,35200.0
2012-04-26 15:00:00,44.15,44.16,44.04,44.09,55400.0,44.15,44.16,44.04,44.09,55400.0
2012-04-26 15:30:00,44.09,44.12,44.06,44.1,111600.0,44.09,44.12,44.06,44.1,111600.0
2012-04-27 09:30:00,44.1,44.43,44.1,44.42,121200.0,44.1,44.43,44.1,44.42,121200.0
2012-04-27 10:00:00,44.4,44.43,44.23,44.38,85400.0,44.4,44.43,44.23,44.38,85400.0
2012-04-27 10:30:00,44.38,44.48,44.35,44.46,71000.0,44.38,44.48,44.35,44.46,71000.0
2012-04-27 11:00:00,44.46,44.48,44.3,44.4,54000.0,44.46,44.48,44.3,44.4,54000.0
2012-04-27 11:30:00,44.38,44.38,44.3,44.35,41000.0,44.38,44.38,44.3,44.35,41000.0
2012-04-27 12:00:00,44.36,44.46,44.34,44.43,53600.0,44.36,44.46,44.34,44.43,53600.0
2012-04-27 12:30:00,44.43,44.44,44.35,44.4,43400.0,44.43,44.44,44.35,44.4,43400.0
2012-04-27 13:00:00,44.4,44.41,44.35,44.38,55000.0,44.4,44.41,44.35,44.38,55000.0
2012-04-27 13:30:00,44.38,44.6,44.38,44.54,76400.0,44.38,44.6,44.38,44.54,76400.0
2012-04-27 14:00:00,44.53,44.6,44.52,44.56,77200.0,44.53,44.6,44.52,44.56,77200.0
2012-04-27 14:30:00,44.56,44.65,44.56,44.63,66000.0,44.56,44.65,44.56,44.63,66000.0
2012-04-27 15:00:00,44.63,44.76,44.61,44.62,205800.0,44.63,44.76,44.61,44.62,205800.0
2012-04-27 15:30:00,44.62,44.69,44.58,44.59,152200.0,44.62,44.69,44.58,44.59,152200.0
2012-04-30 09:30:00,44.58,44.63,44.34,44.48,51800.0,44.58,44.63,44.34,44.48,51800.0
2012-04-30 10:00:00,44.47,44.54,44.45,44.46,82600.0,44.47,44.54,44.45,44.46,82600.0
2012-04-30 10:30:00,44.46,44.5,44.45,44.45,67000.0,44.46,44.5,44.45,44.45,67000.0
2012-04-30 11:00:00,44.46,44.47,44.24,44.38,189600.0,44.46,44.47,44.24,44.38,189600.0
2012-04-30 11:30:00,44.4,44.4,44.18,44.19,69200.0,44.4,44.4,44.18,44.19,69200.0
2012-04-30 12:00:00,44.19,44.23,44.15,44.22,74800.0,44.19,44.23,44.15,44.22,74800.0
2012-04-30 12:30:00,44.21,44.29,44.2,44.22,82400.0,44.21,44.29,44.2,44.22,82400.0
2012-04-30 13:00:00,44.23,44.24,44.12,44.15,40200.0,44.23,44.24,44.12,44.15,40200.0
2012-04-30 13:30:00,44.13,44.14,44.04,44.07,60600.0,44.13,44.14,44.04,44.07,60600.0
2012-04-30 14:00:00,44.06,44.1,44.02,44.04,105600.0,44.06,44.1,44.02,44.04,105600.0
2012-04-30 14:30:00,44.05,44.08,44.01,44.05,56600.0,44.05,44.08,44.01,44.05,56600.0
2012-04-30 15:00:00,44.07,44.29,44.05,44.28,192200.0,44.07,44.29,44.05,44.28,192200.0
2012-04-30 15:30:00,44.28,44.35,44.22,44.29,177400.0,44.28,44.35,44.22,44.29,177400.0
2012-05-01 09:30:00,44.38,44.38,44.09,44.15,72600.0,44.38,44.38,44.09,44.15,72600.0
2012-05-01 10:00:00,44.18,44.84,44.18,44.82,147400.0,44.18,44.84,44.18,44.82,147400.0
2012-05-01 10:30:00,44.82,44.87,44.74,44.85,167000.0,44.82,44.87,44.74,44.85,167000.0
2012-05-01 11:00:00,44.85,44.93,44.84,44.93,26600.0,44.85,44.93,44.84,44.93,26600.0
2012-05-01 11:30:00,44.92,44.96,44.85,44.9,87400.0,44.92,44.96,44.85,44.9,87400.0
2012-05-01 12:00:00,44.91,44.94,44.61,44.84,161200.0,44.91,44.94,44.61,44.84,161200.0
2012-05-01 12:30:00,44.84,44.86,44.82,44.82,22800.0,44.84,44.86,44.82,44.82,22800.0
2012-05-01 13:00:00,44.82,44.9,44.8,44.87,167200.0,44.82,44.9,44.8,44.87,167200.0
2012-05-01 13:30:00,44.87,44.99,44.85,44.94,118800.0,44.87,44.99,44.85,44.94,118800.0
2012-05-01 14:00:00,44.94,45.0,44.88,44.91,76200.0,44.94,45.0,44.88,44.91,76200.0
2012-05-01 14:30:00,44.91,45.04,44.87,45.0,135200.0,44.91,45.04,44.87,45.0,135200.0
2012-05-01 15:00:00,45.0,45.01,44.85,44.88,220800.0,45.0,45.01,44.85,44.88,220800.0
2012-05-01 15:30:00,44.88,44.9,44.77,44.85,296600.0,44.88,44.9,44.77,44.85,296600.0
2012-05-02 09:30:00,43.54,44.64,42.57,44.03,489000.0,43.54,44.64,42.57,44.03,489000.0
2012-05-02 10:00:00,44.0,44.23,43.99,44.02,248600.0,44.0,44.23,43.99,44.02,248600.0
2012-05-02 10:30:00,44.01,44.19,44.01,44.03,111200.0,44.01,44.19,44.01,44.03,111200.0
2012-05-02 11:00:00,44.02,44.09,44.02,44.05,129800.0,44.02,44.09,44.02,44.05,129800.0
2012-05-02 11:30:00,44.04,44.1,44.04,44.05,287000.0,44.04,44.1,44.04,44.05,287000.0
2012-05-02 12:00:00,44.06,44.1,43.8,44.09,192800.0,44.06,44.1,43.8,44.09,192800.0
2012-05-02 12:30:00,44.08,44.09,43.99,44.06,92800.0,44.08,44.09,43.99,44.06,92800.0
2012-05-02 13:00:00,44.06,44.06,43.77,43.8,167200.0,44.06,44.06,43.77,43.8,167200.0
2012-05-02 13:30:00,43.79,43.8,43.69,43.72,172800.0,43.79,43.8,43.69,43.72,172800.0
2012-05-02 14:00:00,43.72,43.78,43.65,43.65,177800.0,43.72,43.78,43.65,43.65,177800.0
2012-05-02 14:30:00,43.65,43.66,43.5,43.5,186200.0,43.65,43.66,43.5,43.5,186200.0
2012-05-02 15:00:00,43.5,43.51,43.13,43.2,326200.0,43.5,43.51,43.13,43.2,326200.0
2012-05-02 15:30:00,43.19,43.25,42.92,43.21,764400.0,43.19,43.25,42.92,43.21,764400.0
2012-05-03 09:30:00,42.99,43.34,42.65,43.23,327400.0,42.99,43.34,42.65,43.23,327400.0
2012-05-03 10:00:00,43.2,43.31,43.1,43.13,123600.0,43.2,43.31,43.1,43.13,123600.0
2012-05-03 10:30:00,43.13,43.13,43.01,43.06,83200.0,43.13,43.13,43.01,43.06,83200.0
2012-05-03 11:00:00,43.08,43.12,43.02,43.06,129000.0,43.08,43.12,43.02,43.06,129000.0
2012-05-03 11:30:00,43.06,43.07,42.98,43.02,154400.0,43.06,43.07,42.98,43.02,154400.0
2012-05-03 12:00:00,43.04,43.05,42.98,43.04,69800.0,43.04,43.05,42.98,43.04,69800.0
2012-05-03 12:30:00,43.02,43.02,42.87,42.88,86000.0,43.02,43.02,42.87,42.88,86000.0
2012-05-03 13:00:00,42.88,42.96,42.82,42.82,112800.0,42.88,42.96,42.82,42.82,112800.0
2012-05-03 13:30:00,42.83,42.83,42.69,42.71,101400.0,42.83,42.83,42.69,42.71,101400.0
2012-05-03 14:00:00,42.7,42.71,42.52,42.53,156800.0,42.7,42.71,42.52,42.53,156800.0
2012-05-03 14:30:00,42.54,42.54,42.41,42.44,146600.0,42.54,42.54,42.41,42.44,146600.0
2012-05-03 15:00:00,42.44,42.64,42.44,42.61,93000.0,42.44,42.64,42.44,42.61,93000.0
2012-05-03 15:30:00,42.6,42.64,42.59,42.6,312600.0,42.6,42.64,42.59,42.6,312600.0
2012-05-04 09:30:00,42.63,42.63,42.25,42.27,149400.0,42.63,42.63,42.25,42.27,149400.0
2012-05-04 10:00:00,42.27,42.39,42.23,42.26,82400.0,42.27,42.39,42.23,42.26,82400.0
2012-05-04 10:30:00,42.26,42.41,42.23,42.38,69600.0,42.26,42.41,42.23,42.38,69600.0
2012-05-04 11:00:00,42.38,42.44,42.34,42.38,59400.0,42.38,42.44,42.34,42.38,59400.0
2012-05-04 11:30:00,42.37,42.37,42.27,42.3,208000.0,42.37,42.37,42.27,42.3,208000.0
2012-05-04 12:00:00,42.3,42.35,42.23,42.24,164800.0,42.3,42.35,42.23,42.24,164800.0
2012-05-04 12:30:00,42.24,42.24,42.19,42.2,76400.0,42.24,42.24,42.19,42.2,76400.0
2012-05-04 13:00:00,42.2,42.22,42.18,42.19,56000.0,42.2,42.22,42.18,42.19,56000.0
2012-05-04 13:30:00,42.19,42.31,42.18,42.29,51200.0,42.19,42.31,42.18,42.29,51200.0
2012-05-04 14:00:00,42.28,42.29,42.24,42.24,40200.0,42.28,42.29,42.24,42.24,40200.0
2012-05-04 14:30:00,42.25,42.26,42.17,42.23,98000.0,42.25,42.26,42.17,42.23,98000.0
2012-05-04 15:00:00,42.24,42.29,42.2,42.22,86600.0,42.24,42.29,42.2,42.22,86600.0
2012-05-04 15:30:00,42.21,42.25,42.18,42.18,285000.0,42.21,42.25,42.18,42.18,285000.0
2012-05-07 09:30:00,42.27,42.37,42.03,42.24,101000.0,42.27,42.37,42.03,42.24,101000.0
2012-05-07 10:00:00,42.24,42.37,42.1,42.13,69000.0,42.24,42.37,42.1,42.13,69000.0
2012-05-07 10:30:00,42.13,42.26,42.1,42.19,155000.0,42.13,42.26,42.1,42.19,155000.0
2012-05-07 11:00:00,42.19,42.31,42.19,42.26,134400.0,42.19,42.31,42.19,42.26,134400.0
2012-05-07 11:30:00,42.27,42.33,42.24,42.27,90200.0,42.27,42.33,42.24,42.27,90200.0
2012-05-07 12:00:00,42.27,42.27,42.23,42.25,58000.0,42.27,42.27,42.23,42.25,58000.0
2012-05-07 12:30:00,42.25,42.3,42.24,42.27,81600.0,42.25,42.3,42.24,42.27,81600.0
2012-05-07 13:00:00,42.27,42.44,42.21,42.35,185000.0,42.27,42.44,42.21,42.35,185000.0
2012-05-07 13:30:00,42.35,42.49,42.34,42.47,96600.0,42.35,42.49,42.34,42.47,96600.0
2012-05-07 14:00:00,42.47,42.48,42.44,42.45,66600.0,42.47,42.48,42.44,42.45,66600.0
2012-05-07 14:30:00,42.45,42.48,42.43,42.45,86000.0,42.45,42.48,42.43,42.45,86000.0
2012-05-07 15:00:00,42.45,42.45,42.33,42.34,111200.0,42.45,42.45,42.33,42.34,111200.0
2012-05-07 15:30:00,42.34,42.39,42.32,42.33,275400.0,42.34,42.39,42.32,42.33,275400.0
2012-05-08 09:30:00,42.22,42.22,41.93,42.0,123800.0,42.22,42.22,41.93,42.0,123800.0
2012-05-08 10:00:00,42.0,42.02,41.82,41.84,100800.0,42.0,42.02,41.82,41.84,100800.0
2012-05-08 10:30:00,41.83,41.93,41.83,41.87,180400.0,41.83,41.93,41.83,41.87,180400.0
2012-05-08 11:00:00,41.87,41.88,41.77,41.83,181200.0,41.87,41.88,41.77,41.83,181200.0
2012-05-08 11:30:00,41.82,42.02,41.82,41.99,63400.0,41.82,42.02,41.82,41.99,63400.0
2012-05-08 12:00:00,41.97,42.01,41.97,42.0,62800.0,41.97,42.01,41.97,42.0,62800.0
2012-05-08 12:30:00,41.99,42.0,41.95,41.97,45400.0,41.99,42.0,41.95,41.97,45400.0
2012-05-08 13:00:00,41.96,42.13,41.95,42.09,66600.0,41.96,42.13,41.95,42.09,66600.0
2012-05-08 13:30:00,42.1,42.2,42.08,42.19,89600.0,42.1,42.2,42.08,42.19,89600.0
2012-05-08 14:00:00,42.2,42.26,42.18,42.24,108000.0,42.2,42.26,42.18,42.24,108000.0
2012-05-08 14:30:00,42.26,42.41,42.26,42.38,95000.0,42.26,42.41,42.26,42.38,95000.0
2012-05-08 15:00:00,42.4,42.7,42.33,42.68,178400.0,42.4,42.7,42.33,42.68,178400.0
2012-05-08 15:30:00,42.68,42.82,42.64,42.72,271200.0,42.68,42.82,42.64,42.72,271200.0
2012-05-09 09:30:00,42.49,42.51,42.38,42.42,215600.0,42.49,42.51,42.38,42.42,215600.0
2012-05-09 10:00:00,42.4,42.54,42.3,42.3,210000.0,42.4,42.54,42.3,42.3,210000.0
2012-05-09 10:30:00,42.33,42.45,42.2,42.37,172800.0,42.33,42.45,42.2,42.37,172800.0
2012-05-09 11:00:00,42.34,42.54,42.27,42.54,95000.0,42.34,42.54,42.27,42.54,95000.0
2012-05-09 11:30:00,42.56,42.71,42.56,42.62,107800.0,42.56,42.71,42.56,42.62,107800.0
2012-05-09 12:00:00,42.63,42.67,42.6,42.6,141000.0,42.63,42.67,42.6,42.6,141000.0
2012-05-09 12:30:00,42.62,42.63,42.54,42.63,86000.0,42.62,42.63,42.54,42.63,86000.0
2012-05-09 13:00:00,42.64,42.78,42.6,42.77,95400.0,42.64,42.78,42.6,42.77,95400.0
2012-05-09 13:30:00,42.77,42.95,42.76,42.94,149800.0,42.77,42.95,42.76,42.94,149800.0
2012-05-09 14:00:00,42.94,42.95,42.8,42.88,156600.0,42.94,42.95,42.8,42.88,156600.0
2012-05-09 14:30:00,42.87,42.91,42.83,42.85,167400.0,42.87,42.91,42.83,42.85,167400.0
2012-05-09 15:00:00,42.85,42.88,42.77,42.88,239400.0,42.85,42.88,42.77,42.88,239400.0
2012-05-09 15:30:00,42.88,42.95,42.76,42.76,616400.0,42.88,42.95,42.76,42.76,616400.0
2012-05-10 09:30:00,42.97,42.97,42.75,42.77,81400.0,42.97,42.97,42.75,42.77,81400.0
2012-05-10 10:00:00,42.77,42.78,42.6,42.69,195200.0,42.77,42.78,42.6,42.69,195200.0
2012-05-10 10:30:00,42.69,42.69,42.63,42.66,86600.0,42.69,42.69,42.63,42.66,86600.0
2012-05-10 11:00:00,42.67,42.69,42.4,42.41,186400.0,42.67,42.69,42.4,42.41,186400.0
2012-05-10 11:30:00,42.41,42.49,42.2,42.21,135000.0,42.41,42.49,42.2,42.21,135000.0
2012-05-10 12:00:00,42.21,42.3,42.13,42.23,103400.0,42.21,42.3,42.13,42.23,103400.0
2012-05-10 12:30:00,42.23,42.34,42.19,42.34,94600.0,42.23,42.34,42.19,42.34,94600.0
2012-05-10 13:00:00,42.36,42.38,42.18,42.21,119800.0,42.36,42.38,42.18,42.21,119800.0
2012-05-10 13:30:00,42.21,42.24,42.13,42.13,64000.0,42.21,42.24,42.13,42.13,64000.0
2012-05-10 14:00:00,42.13,42.17,42.11,42.15,236600.0,42.13,42.17,42.11,42.15,236600.0
2012-05-10 14:30:00,42.15,42.15,42.11,42.13,126400.0,42.15,42.15,42.11,42.13,126400.0
2012-05-10 15:00:00,42.13,42.16,42.11,42.13,152000.0,42.13,42.16,42.11,42.13,152000.0
2012-05-10 15:30:00,42.14,42.19,41.99,42.09,512000.0,42.14,42.19,41.99,42.09,512000.0
2012-05-11 09:30:00,41.89,42.06,41.89,41.96,177000.0,41.89,42.06,41.89,41.96,177000.0
2012-05-11 10:00:00,41.98,42.03,41.86,41.9,238600.0,41.98,42.03,41.86,41.9,238600.0
2012-05-11 10:30:00,41.9,41.91,41.82,41.83,299800.0,41.9,41.91,41.82,41.83,299800.0
2012-05-11 11:00:00,41.82,41.84,41.55,41.57,458600.0,41.82,41.84,41.55,41.57,458600.0
2012-05-11 11:30:00,41.56,41.66,41.48,41.56,362800.0,41.56,41.66,41.48,41.56,362800.0
2012-05-11 12:00:00,41.55,41.55,41.35,41.37,199200.0,41.55,41.55,41.35,41.37,199200.0
2012-05-11 12:30:00,41.36,41.42,41.3,41.33,126200.0,41.36,41.42,41.3,41.33,126200.0
2012-05-11 13:00:00,41.33,41.43,41.26,41.32,207800.0,41.33,41.43,41.26,41.32,207800.0
2012-05-11 13:30:00,41.33,41.42,41.13,41.29,333600.0,41.33,41.42,41.13,41.29,333600.0
2012-05-11 14:00:00,41.29,41.42,41.23,41.4,246600.0,41.29,41.42,41.23,41.4,246600.0
2012-05-11 14:30:00,41.4,41.51,41.38,41.49,192800.0,41.4,41.51,41.38,41.49,192800.0
2012-05-11 15:00:00,41.5,41.51,41.46,41.49,246800.0,41.5,41.51,41.46,41.49,246800.0
2012-05-11 15:30:00,41.49,41.5,41.41,41.45,421800.0,41.49,41.5,41.41,41.45,421800.0
2012-05-14 09:30:00,41.22,41.4,40.47,40.62,500400.0,41.22,41.4,40.47,40.62,500400.0
2012-05-14 10:00:00,40.62,40.75,40.52,40.69,282600.0,40.62,40.75,40.52,40.69,282600.0
2012-05-14 10:30:00,40.69,41.01,40.69,40.94,251000.0,40.69,41.01,40.69,40.94,251000.0
2012-05-14 11:00:00,40.96,41.23,40.88,41.21,153200.0,40.96,41.23,40.88,41.21,153200.0
2012-05-14 11:30:00,41.21,41.27,40.93,40.96,156600.0,41.21,41.27,40.93,40.96,156600.0
2012-05-14 12:00:00,40.95,40.99,40.92,40.96,173600.0,40.95,40.99,40.92,40.96,173600.0
2012-05-14 12:30:00,40.95,40.99,40.94,40.96,104200.0,40.95,40.99,40.94,40.96,104200.0
2012-05-14 13:00:00,40.96,41.15,40.95,41.14,78400.0,40.96,41.15,40.95,41.14,78400.0
2012-05-14 13:30:00,41.13,41.24,41.13,41.19,177400.0,41.13,41.24,41.13,41.19,177400.0
2012-05-14 14:00:00,41.19,41.2,41.05,41.06,132000.0,41.19,41.2,41.05,41.06,132000.0
2012-05-14 14:30:00,41.06,41.06,40.96,40.97,117000.0,41.06,41.06,40.96,40.97,117000.0
2012-05-14 15:00:00,40.98,41.02,40.97,40.99,187000.0,40.98,41.02,40.97,40.99,187000.0
2012-05-14 15:30:00,41.0,41.02,40.98,41.0,293600.0,41.0,41.02,40.98,41.0,293600.0
2012-05-15 09:30:00,40.93,41.17,40.87,41.05,143400.0,40.93,41.17,40.87,41.05,143400.0
2012-05-15 10:00:00,41.05,41.2,41.02,41.18,95400.0,41.05,41.2,41.02,41.18,95400.0
2012-05-15 10:30:00,41.19,41.19,41.05,41.05,157400.0,41.19,41.19,41.05,41.05,157400.0
2012-05-15 11:00:00,41.06,41.06,40.95,41.0,157600.0,41.06,41.06,40.95,41.0,157600.0
2012-05-15 11:30:00,41.02,41.19,40.99,41.13,82600.0,41.02,41.19,40.99,41.13,82600.0
2012-05-15 12:00:00,41.13,41.19,41.08,41.13,153200.0,41.13,41.19,41.08,41.13,153200.0
2012-05-15 12:30:00,41.14,41.17,41.1,41.1,107400.0,41.14,41.17,41.1,41.1,107400.0
2012-05-15 13:00:00,41.1,41.15,41.1,41.15,42800.0,41.1,41.15,41.1,41.15,42800.0
2012-05-15 13:30:00,41.14,41.14,41.1,41.1,65600.0,41.14,41.14,41.1,41.1,65600.0
2012-05-15 14:00:00,41.11,41.2,41.1,41.17,91800.0,41.11,41.2,41.1,41.17,91800.0
2012-05-15 14:30:00,41.17,41.26,41.16,41.25,156400.0,41.17,41.26,41.16,41.25,156400.0
2012-05-15 15:00:00,41.26,41.26,40.99,41.02,248800.0,41.26,41.26,40.99,41.02,248800.0
2012-05-15 15:30:00,41.02,41.2,41.0,41.12,292400.0,41.02,41.2,41.0,41.12,292400.0
2012-05-16 09:30:00,41.18,41.43,41.15,41.19,87400.0,41.18,41.43,41.15,41.19,87400.0
2012-05-16 10:00:00,41.17,41.25,41.17,41.17,187600.0,41.17,41.25,41.17,41.17,187600.0
2012-05-16 10:30:00,41.17,41.18,41.05,41.08,82200.0,41.17,41.18,41.05,41.08,82200.0
2012-05-16 11:00:00,41.08,41.1,41.0,41.1,214000.0,41.08,41.1,41.0,41.1,214000.0
2012-05-16 11:30:00,41.1,41.26,41.08,41.26,91400.0,41.1,41.26,41.08,41.26,91400.0
2012-05-16 12:00:00,41.26,41.31,41.23,41.23,83400.0,41.26,41.31,41.23,41.23,83400.0
2012-05-16 12:30:00,41.25,41.31,41.25,41.27,77200.0,41.25,41.31,41.25,41.27,77200.0
2012-05-16 13:00:00,41.26,41.33,41.22,41.29,52600.0,41.26,41.33,41.22,41.29,52600.0
2012-05-16 13:30:00,41.29,41.48,41.28,41.47,235200.0,41.29,41.48,41.28,41.47,235200.0
2012-05-16 14:00:00,41.47,41.63,41.41,41.56,281000.0,41.47,41.63,41.41,41.56,281000.0
2012-05-16 14:30:00,41.56,41.71,41.42,41.58,203800.0,41.56,41.71,41.42,41.58,203800.0
2012-05-16 15:00:00,41.58,41.59,41.47,41.49,207400.0,41.58,41.59,41.47,41.49,207400.0
2012-05-16 15:30:00,41.48,41.52,41.36,41.4,315600.0,41.48,41.52,41.36,41.4,315600.0
2012-05-17 09:30:00,41.45,41.65,41.22,41.29,123600.0,41.45,41.65,41.22,41.29,123600.0
2012-05-17 10:00:00,41.3,41.31,41.04,41.23,95200.0,41.3,41.31,41.04,41.23,95200.0
2012-05-17 10:30:00,41.23,41.27,41.12,41.17,98600.0,41.23,41.27,41.12,41.17,98600.0
2012-05-17 11:00:00,41.17,41.22,41.1,41.1,49000.0,41.17,41.22,41.1,41.1,49000.0
2012-05-17 11:30:00,41.1,41.1,40.93,41.06,57200.0,41.1,41.1,40.93,41.06,57200.0
2012-05-17 12:00:00,41.06,41.06,40.81,40.84,136600.0,41.06,41.06,40.81,40.84,136600.0
2012-05-17 12:30:00,40.82,40.92,40.79,40.82,57200.0,40.82,40.92,40.79,40.82,57200.0
2012-05-17 13:00:00,40.82,40.99,40.81,40.97,136000.0,40.82,40.99,40.81,40.97,136000.0
2012-05-17 13:30:00,40.98,41.02,40.93,40.98,60000.0,40.98,41.02,40.93,40.98,60000.0
2012-05-17 14:00:00,40.97,40.97,40.84,40.88,69600.0,40.97,40.97,40.84,40.88,69600.0
2012-05-17 14:30:00,40.87,40.92,40.82,40.88,51400.0,40.87,40.92,40.82,40.88,51400.0
2012-05-17 15:00:00,40.88,40.91,40.79,40.84,87600.0,40.88,40.91,40.79,40.84,87600.0
2012-05-17 15:30:00,40.84,40.84,40.66,40.67,193400.0,40.84,40.84,40.66,40.67,193400.0
2012-05-18 09:30:00,40.84,40.95,40.7,40.74,198600.0,40.84,40.95,40.7,40.74,198600.0
2012-05-18 10:00:00,40.72,40.81,40.59,40.76,83800.0,40.72,40.81,40.59,40.76,83800.0
2012-05-18 10:30:00,40.76,40.89,40.67,40.88,70000.0,40.76,40.89,40.67,40.88,70000.0
2012-05-18 11:00:00,40.88,40.92,40.74,40.75,78800.0,40.88,40.92,40.74,40.75,78800.0
2012-05-18 11:30:00,40.73,40.74,40.55,40.67,63200.0,40.73,40.74,40.55,40.67,63200.0
2012-05-18 12:00:00,40.67,40.76,40.64,40.72,52400.0,40.67,40.76,40.64,40.72,52400.0
2012-05-18 12:30:00,40.71,40.8,40.64,40.65,46400.0,40.71,40.8,40.64,40.65,46400.0
2012-05-18 13:00:00,40.65,40.75,40.62,40.67,38000.0,40.65,40.75,40.62,40.67,38000.0
2012-05-18 13:30:00,40.67,40.73,40.6,40.62,85800.0,40.67,40.73,40.6,40.62,85800.0
2012-05-18 14:00:00,40.59,40.62,40.52,40.59,40600.0,40.59,40.62,40.52,40.59,40600.0
2012-05-18 14:30:00,40.6,40.6,40.42,40.5,65400.0,40.6,40.6,40.42,40.5,65400.0
2012-05-18 15:00:00,40.49,40.63,40.46,40.52,71200.0,40.49,40.63,40.46,40.52,71200.0
2012-05-18 15:30:00,40.52,40.52,40.27,40.41,374200.0,40.52,40.52,40.27,40.41,374200.0
2012-05-21 09:30:00,40.08,40.5,38.91,39.56,1847200.0,40.08,40.5,38.91,39.56,1847200.0
2012-05-21 10:00:00,39.55,40.79,39.55,40.73,1488600.0,39.55,40.79,39.55,40.73,1488600.0
2012-05-21 10:30:00,40.73,40.79,40.31,40.54,554800.0,40.73,40.79,40.31,40.54,554800.0
2012-05-21 11:00:00,40.53,40.87,40.47,40.87,596400.0,40.53,40.87,40.47,40.87,596400.0
2012-05-21 11:30:00,40.86,41.66,40.74,41.65,578200.0,40.86,41.66,40.74,41.65,578200.0
2012-05-21 12:00:00,41.65,42.98,41.61,42.06,1540400.0,41.65,42.98,41.61,42.06,1540400.0
2012-05-21 12:30:00,42.02,42.68,41.95,42.52,450800.0,42.02,42.68,41.95,42.52,450800.0
2012-05-21 13:00:00,42.51,42.59,42.32,42.33,295400.0,42.51,42.59,42.32,42.33,295400.0
2012-05-21 13:30:00,42.35,42.55,42.22,42.51,285400.0,42.35,42.55,42.22,42.51,285400.0
2012-05-21 14:00:00,42.53,42.56,42.38,42.4,402800.0,42.53,42.56,42.38,42.4,402800.0
2012-05-21 14:30:00,42.39,42.4,42.27,42.3,385200.0,42.39,42.4,42.27,42.3,385200.0
2012-05-21 15:00:00,42.3,42.36,42.13,42.28,634000.0,42.3,42.36,42.13,42.28,634000.0
2012-05-21 15:30:00,42.28,42.46,42.23,42.4,809800.0,42.28,42.46,42.23,42.4,809800.0
2012-05-22 09:30:00,42.49,42.6,41.38,41.48,1090400.0,42.49,42.6,41.38,41.48,1090400.0
2012-05-22 10:00:00,41.48,41.76,41.44,41.46,716000.0,41.48,41.76,41.44,41.46,716000.0
2012-05-22 10:30:00,41.47,41.52,41.08,41.3,546800.0,41.47,41.52,41.08,41.3,546800.0
2012-05-22 11:00:00,41.3,41.53,41.27,41.47,359400.0,41.3,41.53,41.27,41.47,359400.0
2012-05-22 11:30:00,41.47,41.49,41.29,41.35,255000.0,41.47,41.49,41.29,41.35,255000.0
2012-05-22 12:00:00,41.35,41.38,41.3,41.31,263400.0,41.35,41.38,41.3,41.31,263400.0
2012-05-22 12:30:00,41.31,41.34,40.94,40.97,279800.0,41.31,41.34,40.94,40.97,279800.0
2012-05-22 13:00:00,40.96,40.99,40.67,40.95,384400.0,40.96,40.99,40.67,40.95,384400.0
2012-05-22 13:30:00,40.95,41.1,40.81,40.83,248800.0,40.95,41.1,40.81,40.83,248800.0
2012-05-22 14:00:00,40.83,40.85,40.42,40.5,569400.0,40.83,40.85,40.42,40.5,569400.0
2012-05-22 14:30:00,40.51,40.53,40.27,40.29,520800.0,40.51,40.53,40.27,40.29,520800.0
2012-05-22 15:00:00,40.28,40.32,39.96,40.04,708200.0,40.28,40.32,39.96,40.04,708200.0
2012-05-22 15:30:00,40.04,40.18,39.99,40.12,879200.0,40.04,40.18,39.99,40.12,879200.0
2012-05-23 09:30:00,39.99,40.16,39.6,39.69,320400.0,39.99,40.16,39.6,39.69,320400.0
2012-05-23 10:00:00,39.7,39.88,39.7,39.77,539200.0,39.7,39.88,39.7,39.77,539200.0
2012-05-23 10:30:00,39.79,39.82,39.62,39.67,179200.0,39.79,39.82,39.62,39.67,179200.0
2012-05-23 11:00:00,39.67,39.84,39.67,39.75,139800.0,39.67,39.84,39.67,39.75,139800.0
2012-05-23 11:30:00,39.75,39.79,39.68,39.76,202000.0,39.75,39.79,39.68,39.76,202000.0
2012-05-23 12:00:00,39.75,39.75,39.62,39.68,200400.0,39.75,39.75,39.62,39.68,200400.0
2012-05-23 12:30:00,39.68,39.88,39.67,39.84,150800.0,39.68,39.88,39.67,39.84,150800.0
2012-05-23 13:00:00,39.85,39.9,39.77,39.85,117000.0,39.85,39.9,39.77,39.85,117000.0
2012-05-23 13:30:00,39.84,39.98,39.74,39.95,218000.0,39.84,39.98,39.74,39.95,218000.0
2012-05-23 14:00:00,39.96,40.02,39.87,39.87,280000.0,39.96,40.02,39.87,39.87,280000.0
2012-05-23 14:30:00,39.87,40.02,39.86,39.98,323800.0,39.87,40.02,39.86,39.98,323800.0
2012-05-23 15:00:00,39.98,40.08,39.97,40.01,347800.0,39.98,40.08,39.97,40.01,347800.0
2012-05-23 15:30:00,40.02,40.33,40.02,40.2,356600.0,40.02,40.33,40.02,40.2,356600.0
2012-05-24 09:30:00,40.42,40.76,40.33,40.72,101400.0,40.42,40.76,40.33,40.72,101400.0
2012-05-24 10:00:00,40.73,40.85,40.52,40.61,157000.0,40.73,40.85,40.52,40.61,157000.0
2012-05-24 10:30:00,40.6,40.74,40.57,40.57,77600.0,40.6,40.74,40.57,40.57,77600.0
2012-05-24 11:00:00,40.57,40.76,40.57,40.7,190600.0,40.57,40.76,40.57,40.7,190600.0
2012-05-24 11:30:00,40.69,40.77,40.69,40.73,261800.0,40.69,40.77,40.69,40.73,261800.0
2012-05-24 12:00:00,40.74,40.76,40.68,40.73,508200.0,40.74,40.76,40.68,40.73,508200.0
2012-05-24 12:30:00,40.72,40.76,40.71,40.74,167600.0,40.72,40.76,40.71,40.74,167600.0
2012-05-24 13:00:00,40.74,40.82,40.72,40.74,124800.0,40.74,40.82,40.72,40.74,124800.0
2012-05-24 13:30:00,40.73,40.77,40.66,40.75,205400.0,40.73,40.77,40.66,40.75,205400.0
2012-05-24 14:00:00,40.74,40.77,40.71,40.72,156600.0,40.74,40.77,40.71,40.72,156600.0
2012-05-24 14:30:00,40.72,40.75,40.54,40.66,135200.0,40.72,40.75,40.54,40.66,135200.0
2012-05-24 15:00:00,40.66,40.85,40.65,40.82,175000.0,40.66,40.85,40.65,40.82,175000.0
2012-05-24 15:30:00,40.83,41.03,40.8,41.02,364800.0,40.83,41.03,40.8,41.02,364800.0
2012-05-25 09:30:00,40.99,41.52,40.91,41.38,88800.0,40.99,41.52,40.91,41.38,88800.0
2012-05-25 10:00:00,41.37,41.38,41.12,41.18,66400.0,41.37,41.38,41.12,41.18,66400.0
2012-05-25 10:30:00,41.2,41.35,41.08,41.19,121000.0,41.2,41.35,41.08,41.19,121000.0
2012-05-25 11:00:00,41.21,41.22,41.04,41.19,96400.0,41.21,41.22,41.04,41.19,96400.0
2012-05-25 11:30:00,41.18,41.2,41.08,41.18,109400.0,41.18,41.2,41.08,41.18,109400.0
2012-05-25 12:00:00,41.18,41.19,41.05,41.05,115400.0,41.18,41.19,41.05,41.05,115400.0
2012-05-25 12:30:00,41.05,41.09,40.99,41.02,110800.0,41.05,41.09,40.99,41.02,110800.0
2012-05-25 13:00:00,41.02,41.02,40.93,40.95,58200.0,41.02,41.02,40.93,40.95,58200.0
2012-05-25 13:30:00,40.97,40.99,40.9,40.92,83200.0,40.97,40.99,40.9,40.92,83200.0
2012-05-25 14:00:00,40.91,40.97,40.84,40.94,120200.0,40.91,40.97,40.84,40.94,120200.0
2012-05-25 14:30:00,40.94,40.96,40.77,40.85,123400.0,40.94,40.96,40.77,40.85,123400.0
2012-05-25 15:00:00,40.85,40.9,40.72,40.81,207400.0,40.85,40.9,40.72,40.81,207400.0
2012-05-25 15:30:00,40.8,40.94,40.8,40.87,343600.0,40.8,40.94,40.8,40.87,343600.0
2012-05-29 09:30:00,41.19,41.48,41.13,41.27,101000.0,41.19,41.48,41.13,41.27,101000.0
2012-05-29 10:00:00,41.27,41.45,41.19,41.35,167000.0,41.27,41.45,41.19,41.35,167000.0
2012-05-29 10:30:00,41.35,41.49,41.33,41.45,149400.0,41.35,41.49,41.33,41.45,149400.0
2012-05-29 11:00:00,41.45,41.5,41.36,41.5,65600.0,41.45,41.5,41.36,41.5,65600.0
2012-05-29 11:30:00,41.5,41.52,41.3,41.37,121400.0,41.5,41.52,41.3,41.37,121400.0
2012-05-29 12:00:00,41.35,41.39,41.27,41.34,76200.0,41.35,41.39,41.27,41.34,76200.0
2012-05-29 12:30:00,41.33,41.44,41.27,41.38,113000.0,41.33,41.44,41.27,41.38,113000.0
2012-05-29 13:00:00,41.39,41.48,41.37,41.39,50200.0,41.39,41.48,41.37,41.39,50200.0
2012-05-29 13:30:00,41.39,41.52,41.38,41.39,88000.0,41.39,41.52,41.38,41.39,88000.0
2012-05-29 14:00:00,41.41,41.47,41.34,41.38,147000.0,41.41,41.47,41.34,41.38,147000.0
2012-05-29 14:30:00,41.37,41.38,41.29,41.33,130600.0,41.37,41.38,41.29,41.33,130600.0
2012-05-29 15:00:00,41.34,41.35,41.24,41.31,154600.0,41.34,41.35,41.24,41.31,154600.0
2012-05-29 15:30:00,41.31,41.39,41.24,41.35,260400.0,41.31,41.39,41.24,41.35,260400.0
2012-05-30 09:30:00,41.13,41.17,40.79,40.8,141800.0,41.13,41.17,40.79,40.8,141800.0
2012-05-30 10:00:00,40.81,40.81,40.57,40.71,114600.0,40.81,40.81,40.57,40.71,114600.0
2012-05-30 10:30:00,40.68,40.85,40.68,40.84,54200.0,40.68,40.85,40.68,40.84,54200.0
2012-05-30 11:00:00,40.82,40.99,40.8,40.98,80800.0,40.82,40.99,40.8,40.98,80800.0
2012-05-30 11:30:00,40.99,41.13,40.96,41.12,276200.0,40.99,41.13,40.96,41.12,276200.0
2012-05-30 12:00:00,41.13,41.13,41.06,41.09,112000.0,41.13,41.13,41.06,41.09,112000.0
2012-05-30 12:30:00,41.1,41.11,40.93,40.93,98000.0,41.1,41.11,40.93,40.93,98000.0
2012-05-30 13:00:00,40.95,40.99,40.91,40.95,181000.0,40.95,40.99,40.91,40.95,181000.0
2012-05-30 13:30:00,40.96,41.02,40.91,40.95,185600.0,40.96,41.02,40.91,40.95,185600.0
2012-05-30 14:00:00,40.96,41.05,40.86,40.86,87200.0,40.96,41.05,40.86,40.86,87200.0
2012-05-30 14:30:00,40.88,40.94,40.63,40.75,209400.0,40.88,40.94,40.63,40.75,209400.0
2012-05-30 15:00:00,40.76,40.88,40.74,40.87,159800.0,40.76,40.88,40.74,40.87,159800.0
2012-05-30 15:30:00,40.89,40.91,40.83,40.83,118800.0,40.89,40.91,40.83,40.83,118800.0
2012-05-31 09:30:00,40.73,40.73,40.33,40.36,121000.0,40.73,40.73,40.33,40.36,121000.0
2012-05-31 10:00:00,40.37,40.41,40.24,40.29,161600.0,40.37,40.41,40.24,40.29,161600.0
2012-05-31 10:30:00,40.3,40.38,40.29,40.32,104000.0,40.3,40.38,40.29,40.32,104000.0
2012-05-31 11:00:00,40.32,40.38,40.29,40.32,97400.0,40.32,40.38,40.29,40.32,97400.0
2012-05-31 11:30:00,40.32,40.4,40.3,40.32,116000.0,40.32,40.4,40.3,40.32,116000.0
2012-05-31 12:00:00,40.32,40.54,40.31,40.52,100200.0,40.32,40.54,40.31,40.52,100200.0
2012-05-31 12:30:00,40.51,40.54,40.45,40.47,60800.0,40.51,40.54,40.45,40.47,60800.0
2012-05-31 13:00:00,40.46,40.63,40.45,40.46,66200.0,40.46,40.63,40.45,40.46,66200.0
2012-05-31 13:30:00,40.47,40.52,40.34,40.4,175800.0,40.47,40.52,40.34,40.4,175800.0
2012-05-31 14:00:00,40.4,40.49,40.38,40.47,135400.0,40.4,40.49,40.38,40.47,135400.0
2012-05-31 14:30:00,40.47,40.52,40.45,40.52,75200.0,40.47,40.52,40.45,40.52,75200.0
2012-05-31 15:00:00,40.51,40.76,40.48,40.76,107000.0,40.51,40.76,40.48,40.76,107000.0
2012-05-31 15:30:00,40.75,40.88,40.55,40.55,247000.0,40.75,40.88,40.55,40.55,247000.0
2012-06-01 09:30:00,40.02,40.32,40.01,40.19,154400.0,40.02,40.32,40.01,40.19,154400.0
2012-06-01 10:00:00,40.19,40.3,40.1,40.16,166800.0,40.19,40.3,40.1,40.16,166800.0
2012-06-01 10:30:00,40.16,40.21,40.1,40.13,114600.0,40.16,40.21,40.1,40.13,114600.0
2012-06-01 11:00:00,40.15,40.19,40.07,40.18,140400.0,40.15,40.19,40.07,40.18,140400.0
2012-06-01 11:30:00,40.19,40.23,40.15,40.21,47000.0,40.19,40.23,40.15,40.21,47000.0
2012-06-01 12:00:00,40.19,40.21,40.13,40.14,59400.0,40.19,40.21,40.13,40.14,59400.0
2012-06-01 12:30:00,40.13,40.19,40.13,40.13,77600.0,40.13,40.19,40.13,40.13,77600.0
2012-06-01 13:00:00,40.13,40.22,40.12,40.13,87400.0,40.13,40.22,40.12,40.13,87400.0
2012-06-01 13:30:00,40.13,40.2,40.11,40.17,107000.0,40.13,40.2,40.11,40.17,107000.0
2012-06-01 14:00:00,40.16,40.19,40.11,40.13,260000.0,40.16,40.19,40.11,40.13,260000.0
2012-06-01 14:30:00,40.13,40.26,40.1,40.15,120000.0,40.13,40.26,40.1,40.15,120000.0
2012-06-01 15:00:00,40.15,40.2,40.08,40.12,123200.0,40.15,40.2,40.08,40.12,123200.0
2012-06-01 15:30:00,40.13,40.21,40.1,40.12,230800.0,40.13,40.21,40.1,40.12,230800.0
2012-06-04 09:30:00,40.23,40.48,40.05,40.38,194600.0,40.23,40.48,40.05,40.38,194600.0
2012-06-04 10:00:00,40.35,40.42,40.3,40.3,95800.0,40.35,40.42,40.3,40.3,95800.0
2012-06-04 10:30:00,40.3,40.52,40.27,40.48,69600.0,40.3,40.52,40.27,40.48,69600.0
2012-06-04 11:00:00,40.48,40.49,40.27,40.27,36000.0,40.48,40.49,40.27,40.27,36000.0
2012-06-04 11:30:00,40.29,40.33,40.2,40.23,273400.0,40.29,40.33,40.2,40.23,273400.0
2012-06-04 12:00:00,40.21,40.26,40.05,40.06,194000.0,40.21,40.26,40.05,40.06,194000.0
2012-06-04 12:30:00,40.07,40.1,40.05,40.06,52800.0,40.07,40.1,40.05,40.06,52800.0
2012-06-04 13:00:00,40.06,40.12,40.02,40.06,49800.0,40.06,40.12,40.02,40.06,49800.0
2012-06-04 13:30:00,40.07,40.24,40.07,40.13,54400.0,40.07,40.24,40.07,40.13,54400.0
2012-06-04 14:00:00,40.13,40.34,40.13,40.32,56800.0,40.13,40.34,40.13,40.32,56800.0
2012-06-04 14:30:00,40.33,40.42,40.3,40.32,63400.0,40.33,40.42,40.3,40.32,63400.0
2012-06-04 15:00:00,40.31,40.39,40.27,40.39,78600.0,40.31,40.39,40.27,40.39,78600.0
2012-06-04 15:30:00,40.37,40.56,40.29,40.52,356600.0,40.37,40.56,40.29,40.52,356600.0
2012-06-05 09:30:00,40.34,40.42,40.18,40.4,159200.0,40.34,40.42,40.18,40.4,159200.0
2012-06-05 10:00:00,40.38,40.66,40.38,40.59,75400.0,40.38,40.66,40.38,40.59,75400.0
2012-06-05 10:30:00,40.57,40.68,40.52,40.57,78000.0,40.57,40.68,40.52,40.57,78000.0
2012-06-05 11:00:00,40.57,40.76,40.49,40.73,116800.0,40.57,40.76,40.49,40.73,116800.0
2012-06-05 11:30:00,40.74,40.75,40.68,40.73,103800.0,40.74,40.75,40.68,40.73,103800.0
2012-06-05 12:00:00,40.74,40.99,40.74,40.96,167000.0,40.74,40.99,40.74,40.96,167000.0
2012-06-05 12:30:00,40.98,41.14,40.97,40.97,53800.0,40.98,41.14,40.97,40.97,53800.0
2012-06-05 13:00:00,40.97,40.97,40.8,40.82,38400.0,40.97,40.97,40.8,40.82,38400.0
2012-06-05 13:30:00,40.82,41.19,40.81,41.11,171000.0,40.82,41.19,40.81,41.11,171000.0
2012-06-05 14:00:00,41.11,41.24,41.06,41.19,117200.0,41.11,41.24,41.06,41.19,117200.0
2012-06-05 14:30:00,41.17,41.26,41.13,41.24,81400.0,41.17,41.26,41.13,41.24,81400.0
2012-06-05 15:00:00,41.26,41.31,41.22,41.27,118000.0,41.26,41.31,41.22,41.27,118000.0
2012-06-05 15:30:00,41.27,41.31,41.21,41.24,337200.0,41.27,41.31,41.21,41.24,337200.0
2012-06-06 09:30:00,41.39,41.6,41.06,41.59,196600.0,41.39,41.6,41.06,41.59,196600.0
2012-06-06 10:00:00,41.59,41.71,41.42,41.57,217000.0,41.59,41.71,41.42,41.57,217000.0
2012-06-06 10:30:00,41.56,41.71,41.54,41.66,305200.0,41.56,41.71,41.54,41.66,305200.0
2012-06-06 11:00:00,41.66,41.74,41.62,41.74,97600.0,41.66,41.74,41.62,41.74,97600.0
2012-06-06 11:30:00,41.74,41.74,41.64,41.7,204000.0,41.74,41.74,41.64,41.7,204000.0
2012-06-06 12:00:00,41.7,41.82,41.7,41.82,53400.0,41.7,41.82,41.7,41.82,53400.0
2012-06-06 12:30:00,41.81,41.93,41.8,41.8,36800.0,41.81,41.93,41.8,41.8,36800.0
2012-06-06 13:00:00,41.82,41.83,41.76,41.79,39000.0,41.82,41.83,41.76,41.79,39000.0
2012-06-06 13:30:00,41.79,41.82,41.73,41.74,31400.0,41.79,41.82,41.73,41.74,31400.0
2012-06-06 14:00:00,41.74,41.77,41.66,41.72,40800.0,41.74,41.77,41.66,41.72,40800.0
2012-06-06 14:30:00,41.73,41.85,41.73,41.78,59400.0,41.73,41.85,41.73,41.78,59400.0
2012-06-06 15:00:00,41.77,41.81,41.72,41.77,94200.0,41.77,41.81,41.72,41.77,94200.0
2012-06-06 15:30:00,41.77,41.91,41.76,41.9,303000.0,41.77,41.91,41.76,41.9,303000.0
2012-06-07 09:30:00,42.46,42.46,42.02,42.34,149600.0,42.46,42.46,42.02,42.34,149600.0
2012-06-07 10:00:00,42.34,42.56,42.2,42.52,303400.0,42.34,42.56,42.2,42.52,303400.0
2012-06-07 10:30:00,42.52,43.01,42.49,42.63,424200.0,42.52,43.01,42.49,42.63,424200.0
2012-06-07 11:00:00,42.65,42.71,42.46,42.6,200200.0,42.65,42.71,42.46,42.6,200200.0
2012-06-07 11:30:00,42.6,42.71,42.5,42.68,209400.0,42.6,42.71,42.5,42.68,209400.0
2012-06-07 12:00:00,42.64,42.71,42.51,42.56,125000.0,42.64,42.71,42.51,42.56,125000.0
2012-06-07 12:30:00,42.55,42.57,42.49,42.54,93600.0,42.55,42.57,42.49,42.54,93600.0
2012-06-07 13:00:00,42.54,42.68,42.5,42.62,144800.0,42.54,42.68,42.5,42.62,144800.0
2012-06-07 13:30:00,42.6,42.61,42.43,42.44,73000.0,42.6,42.61,42.43,42.44,73000.0
2012-06-07 14:00:00,42.44,42.52,42.4,42.46,190600.0,42.44,42.52,42.4,42.46,190600.0
2012-06-07 14:30:00,42.45,42.49,42.34,42.41,163600.0,42.45,42.49,42.34,42.41,163600.0
2012-06-07 15:00:00,42.41,42.41,42.16,42.17,239800.0,42.41,42.41,42.16,42.17,239800.0
2012-06-07 15:30:00,42.16,42.24,42.1,42.16,518000.0,42.16,42.24,42.1,42.16,518000.0
2012-06-08 09:30:00,42.04,42.72,41.9,42.13,329000.0,42.04,42.72,41.9,42.13,329000.0
2012-06-08 10:00:00,42.16,42.4,42.12,42.37,83200.0,42.16,42.4,42.12,42.37,83200.0
2012-06-08 10:30:00,42.38,42.53,42.35,42.47,121200.0,42.38,42.53,42.35,42.47,121200.0
2012-06-08 11:00:00,42.47,42.57,42.37,42.52,82200.0,42.47,42.57,42.37,42.52,82200.0
2012-06-08 11:30:00,42.51,42.62,42.49,42.52,186000.0,42.51,42.62,42.49,42.52,186000.0
2012-06-08 12:00:00,42.52,42.69,42.52,42.68,90600.0,42.52,42.69,42.52,42.68,90600.0
2012-06-08 12:30:00,42.69,42.79,42.67,42.77,100200.0,42.69,42.79,42.67,42.77,100200.0
2012-06-08 13:00:00,42.77,42.85,42.71,42.74,104200.0,42.77,42.85,42.71,42.74,104200.0
2012-06-08 13:30:00,42.75,42.83,42.72,42.77,42000.0,42.75,42.83,42.72,42.77,42000.0
2012-06-08 14:00:00,42.79,42.79,42.68,42.7,129800.0,42.79,42.79,42.68,42.7,129800.0
2012-06-08 14:30:00,42.69,42.72,42.63,42.65,107400.0,42.69,42.72,42.63,42.65,107400.0
2012-06-08 15:00:00,42.65,42.72,42.6,42.66,249800.0,42.65,42.72,42.6,42.66,249800.0
2012-06-08 15:30:00,42.67,42.84,42.65,42.79,492600.0,42.67,42.84,42.65,42.79,492600.0
2012-06-11 09:30:00,43.01,43.06,42.46,42.52,102400.0,43.01,43.06,42.46,42.52,102400.0
2012-06-11 10:00:00,42.51,42.68,42.42,42.54,88800.0,42.51,42.68,42.42,42.54,88800.0
2012-06-11 10:30:00,42.54,42.66,42.52,42.63,152800.0,42.54,42.66,42.52,42.63,152800.0
2012-06-11 11:00:00,42.63,42.68,42.6,42.65,44800.0,42.63,42.68,42.6,42.65,44800.0
2012-06-11 11:30:00,42.65,42.77,42.55,42.72,324600.0,42.65,42.77,42.55,42.72,324600.0
2012-06-11 12:00:00,42.72,42.79,42.63,42.67,139400.0,42.72,42.79,42.63,42.67,139400.0
2012-06-11 12:30:00,42.67,42.77,42.66,42.71,101800.0,42.67,42.77,42.66,42.71,101800.0
2012-06-11 13:00:00,42.71,42.76,42.68,42.69,37400.0,42.71,42.76,42.68,42.69,37400.0
2012-06-11 13:30:00,42.7,42.7,42.6,42.64,20200.0,42.7,42.7,42.6,42.64,20200.0
2012-06-11 14:00:00,42.65,42.65,42.49,42.55,63800.0,42.65,42.65,42.49,42.55,63800.0
2012-06-11 14:30:00,42.53,42.69,42.53,42.65,198800.0,42.53,42.69,42.53,42.65,198800.0
2012-06-11 15:00:00,42.65,42.68,42.52,42.56,321200.0,42.65,42.68,42.52,42.56,321200.0
2012-06-11 15:30:00,42.56,42.64,42.43,42.47,214400.0,42.56,42.64,42.43,42.47,214400.0
2012-06-12 09:30:00,42.6,42.67,42.4,42.49,74400.0,42.6,42.67,42.4,42.49,74400.0
2012-06-12 10:00:00,42.52,42.55,42.38,42.43,80600.0,42.52,42.55,42.38,42.43,80600.0
2012-06-12 10:30:00,42.41,42.59,42.33,42.55,148800.0,42.41,42.59,42.33,42.55,148800.0
2012-06-12 11:00:00,42.52,42.88,42.51,42.85,101200.0,42.52,42.88,42.51,42.85,101200.0
2012-06-12 11:30:00,42.84,42.95,42.74,42.77,76800.0,42.84,42.95,42.74,42.77,76800.0
2012-06-12 12:00:00,42.77,42.84,42.7,42.71,57400.0,42.77,42.84,42.7,42.71,57400.0
2012-06-12 12:30:00,42.7,42.71,42.6,42.62,44200.0,42.7,42.71,42.6,42.62,44200.0
2012-06-12 13:00:00,42.6,42.74,42.59,42.69,45800.0,42.6,42.74,42.59,42.69,45800.0
2012-06-12 13:30:00,42.68,42.77,42.67,42.72,38600.0,42.68,42.77,42.67,42.72,38600.0
2012-06-12 14:00:00,42.72,42.73,42.59,42.7,39400.0,42.72,42.73,42.59,42.7,39400.0
2012-06-12 14:30:00,42.7,42.85,42.7,42.83,45200.0,42.7,42.85,42.7,42.83,45200.0
2012-06-12 15:00:00,42.81,42.92,42.77,42.92,70200.0,42.81,42.92,42.77,42.92,70200.0
2012-06-12 15:30:00,42.93,43.0,42.84,42.98,182800.0,42.93,43.0,42.84,42.98,182800.0
2012-06-13 09:30:00,42.66,43.25,42.6,43.01,73600.0,42.66,43.25,42.6,43.01,73600.0
2012-06-13 10:00:00,43.05,43.32,42.95,43.27,124000.0,43.05,43.32,42.95,43.27,124000.0
2012-06-13 10:30:00,43.28,43.52,43.21,43.48,58600.0,43.28,43.52,43.21,43.48,58600.0
2012-06-13 11:00:00,43.45,43.46,43.3,43.42,66800.0,43.45,43.46,43.3,43.42,66800.0
2012-06-13 11:30:00,43.41,43.5,43.3,43.48,52800.0,43.41,43.5,43.3,43.48,52800.0
2012-06-13 12:00:00,43.48,43.48,43.35,43.46,98800.0,43.48,43.48,43.35,43.46,98800.0
2012-06-13 12:30:00,43.46,43.65,43.46,43.65,143600.0,43.46,43.65,43.46,43.65,143600.0
2012-06-13 13:00:00,43.66,43.73,43.57,43.6,82400.0,43.66,43.73,43.57,43.6,82400.0
2012-06-13 13:30:00,43.61,43.62,43.41,43.41,56600.0,43.61,43.62,43.41,43.41,56600.0
2012-06-13 14:00:00,43.42,43.47,43.4,43.41,46200.0,43.42,43.47,43.4,43.41,46200.0
2012-06-13 14:30:00,43.41,43.45,43.34,43.42,77400.0,43.41,43.45,43.34,43.42,77400.0
2012-06-13 15:00:00,43.42,43.45,43.31,43.38,155800.0,43.42,43.45,43.31,43.38,155800.0
2012-06-13 15:30:00,43.38,43.47,43.34,43.47,370200.0,43.38,43.47,43.34,43.47,370200.0
2012-06-14 09:30:00,43.63,43.88,43.43,43.88,117200.0,43.63,43.88,43.43,43.88,117200.0
2012-06-14 10:00:00,43.92,43.99,43.75,43.76,74200.0,43.92,43.99,43.75,43.76,74200.0
2012-06-14 10:30:00,43.78,43.83,43.6,43.69,96600.0,43.78,43.83,43.6,43.69,96600.0
2012-06-14 11:00:00,43.69,43.81,43.6,43.77,273000.0,43.69,43.81,43.6,43.77,273000.0
2012-06-14 11:30:00,43.77,43.85,43.75,43.84,73800.0,43.77,43.85,43.75,43.84,73800.0
2012-06-14 12:00:00,43.85,43.95,43.8,43.95,125800.0,43.85,43.95,43.8,43.95,125800.0
2012-06-14 12:30:00,43.93,44.08,43.87,43.98,105400.0,43.93,44.08,43.87,43.98,105400.0
2012-06-14 13:00:00,43.98,44.07,43.9,43.93,87200.0,43.98,44.07,43.9,43.93,87200.0
2012-06-14 13:30:00,43.92,44.0,43.88,43.98,56200.0,43.92,44.0,43.88,43.98,56200.0
2012-06-14 14:00:00,43.97,44.0,43.87,43.93,78400.0,43.97,44.0,43.87,43.93,78400.0
2012-06-14 14:30:00,43.93,43.93,43.82,43.85,66200.0,43.93,43.93,43.82,43.85,66200.0
2012-06-14 15:00:00,43.84,44.22,43.83,43.97,143000.0,43.84,44.22,43.83,43.97,143000.0
2012-06-14 15:30:00,43.94,44.11,43.94,44.06,267800.0,43.94,44.11,43.94,44.06,267800.0
2012-06-15 09:30:00,44.24,44.55,44.02,44.16,283800.0,44.24,44.55,44.02,44.16,283800.0
2012-06-15 10:00:00,44.18,44.43,44.18,44.37,68200.0,44.18,44.43,44.18,44.37,68200.0
2012-06-15 10:30:00,44.37,44.43,44.31,44.38,47000.0,44.37,44.43,44.31,44.38,47000.0
2012-06-15 11:00:00,44.38,44.43,44.31,44.35,68000.0,44.38,44.43,44.31,44.35,68000.0
2012-06-15 11:30:00,44.35,44.52,44.35,44.49,44400.0,44.35,44.52,44.35,44.49,44400.0
2012-06-15 12:00:00,44.49,44.56,44.46,44.55,45000.0,44.49,44.56,44.46,44.55,45000.0
2012-06-15 12:30:00,44.55,44.55,44.48,44.53,58600.0,44.55,44.55,44.48,44.53,58600.0
2012-06-15 13:00:00,44.53,44.62,44.51,44.51,57800.0,44.53,44.62,44.51,44.51,57800.0
2012-06-15 13:30:00,44.49,44.6,44.44,44.56,86600.0,44.49,44.6,44.44,44.56,86600.0
2012-06-15 14:00:00,44.56,44.61,44.53,44.61,94600.0,44.56,44.61,44.53,44.61,94600.0
2012-06-15 14:30:00,44.6,44.66,44.55,44.6,78400.0,44.6,44.66,44.55,44.6,78400.0
2012-06-15 15:00:00,44.62,44.73,44.6,44.62,50600.0,44.62,44.73,44.6,44.62,50600.0
2012-06-15 15:30:00,44.63,44.74,44.62,44.68,193400.0,44.63,44.74,44.62,44.68,193400.0
2012-06-18 09:30:00,44.8,44.88,44.41,44.82,100400.0,44.8,44.88,44.41,44.82,100400.0
2012-06-18 10:00:00,44.82,45.1,44.82,45.04,102400.0,44.82,45.1,44.82,45.04,102400.0
2012-06-18 10:30:00,45.05,45.09,44.96,44.99,63000.0,45.05,45.09,44.96,44.99,63000.0
2012-06-18 11:00:00,45.0,45.02,44.91,45.01,46800.0,45.0,45.02,44.91,45.01,46800.0
2012-06-18 11:30:00,45.0,45.21,44.99,45.15,93400.0,45.0,45.21,44.99,45.15,93400.0
2012-06-18 12:00:00,45.13,45.2,44.99,45.19,67200.0,45.13,45.2,44.99,45.19,67200.0
2012-06-18 12:30:00,45.2,45.42,45.17,45.3,126800.0,45.2,45.42,45.17,45.3,126800.0
2012-06-18 13:00:00,45.32,45.4,45.27,45.31,88000.0,45.32,45.4,45.27,45.31,88000.0
2012-06-18 13:30:00,45.33,45.63,45.29,45.62,200000.0,45.33,45.63,45.29,45.62,200000.0
2012-06-18 14:00:00,45.6,45.85,45.57,45.84,146800.0,45.6,45.85,45.57,45.84,146800.0
2012-06-18 14:30:00,45.85,45.93,45.82,45.89,176200.0,45.85,45.93,45.82,45.89,176200.0
2012-06-18 15:00:00,45.89,45.95,45.83,45.93,216600.0,45.89,45.95,45.83,45.93,216600.0
2012-06-18 15:30:00,45.93,45.93,45.69,45.75,368000.0,45.93,45.93,45.69,45.75,368000.0
2012-06-19 09:30:00,45.9,46.82,45.9,46.82,531200.0,45.9,46.82,45.9,46.82,531200.0
2012-06-19 10:00:00,46.85,46.85,46.55,46.74,167600.0,46.85,46.85,46.55,46.74,167600.0
2012-06-19 10:30:00,46.74,46.74,46.59,46.7,175200.0,46.74,46.74,46.59,46.7,175200.0
2012-06-19 11:00:00,46.7,46.71,46.46,46.46,162400.0,46.7,46.71,46.46,46.46,162400.0
2012-06-19 11:30:00,46.47,46.52,46.34,46.51,109800.0,46.47,46.52,46.34,46.51,109800.0
2012-06-19 12:00:00,46.52,46.69,46.51,46.64,157200.0,46.52,46.69,46.51,46.64,157200.0
2012-06-19 12:30:00,46.63,46.7,46.63,46.67,141200.0,46.63,46.7,46.63,46.67,141200.0
2012-06-19 13:00:00,46.67,46.83,46.63,46.76,96000.0,46.67,46.83,46.63,46.76,96000.0
2012-06-19 13:30:00,46.77,46.88,46.73,46.88,94800.0,46.77,46.88,46.73,46.88,94800.0
2012-06-19 14:00:00,46.88,46.92,46.77,46.83,77800.0,46.88,46.92,46.77,46.83,77800.0
2012-06-19 14:30:00,46.84,46.85,46.65,46.77,172000.0,46.84,46.85,46.65,46.77,172000.0
2012-06-19 15:00:00,46.77,46.93,46.75,46.86,150000.0,46.77,46.93,46.75,46.86,150000.0
2012-06-19 15:30:00,46.86,46.89,46.73,46.79,425600.0,46.86,46.89,46.73,46.79,425600.0
2012-06-20 09:30:00,46.88,46.88,46.54,46.71,141400.0,46.88,46.88,46.54,46.71,141400.0
2012-06-20 10:00:00,46.71,46.81,46.64,46.74,109200.0,46.71,46.81,46.64,46.74,109200.0
2012-06-20 10:30:00,46.73,46.9,46.72,46.86,60200.0,46.73,46.9,46.72,46.86,60200.0
2012-06-20 11:00:00,46.85,47.04,46.83,47.02,175000.0,46.85,47.04,46.83,47.02,175000.0
2012-06-20 11:30:00,47.03,47.12,46.98,47.09,69600.0,47.03,47.12,46.98,47.09,69600.0
2012-06-20 12:00:00,47.09,47.1,46.92,46.99,117600.0,47.09,47.1,46.92,46.99,117600.0
2012-06-20 12:30:00,47.0,47.12,46.7,47.1,146600.0,47.0,47.12,46.7,47.1,146600.0
2012-06-20 13:00:00,47.11,47.21,47.06,47.09,57400.0,47.11,47.21,47.06,47.09,57400.0
2012-06-20 13:30:00,47.1,47.17,47.06,47.1,53600.0,47.1,47.17,47.06,47.1,53600.0
2012-06-20 14:00:00,47.09,47.15,46.91,46.98,135000.0,47.09,47.15,46.91,46.98,135000.0
2012-06-20 14:30:00,46.98,47.06,46.97,46.99,238200.0,46.98,47.06,46.97,46.99,238200.0
2012-06-20 15:00:00,46.99,47.01,46.83,46.96,384800.0,46.99,47.01,46.83,46.96,384800.0
2012-06-20 15:30:00,46.95,47.0,46.85,46.9,669000.0,46.95,47.0,46.85,46.9,669000.0
2012-06-21 09:30:00,47.02,47.24,46.46,46.66,225000.0,47.02,47.24,46.46,46.66,225000.0
2012-06-21 10:00:00,46.66,46.86,46.52,46.84,119000.0,46.66,46.86,46.52,46.84,119000.0
2012-06-21 10:30:00,46.84,46.89,46.73,46.73,40200.0,46.84,46.89,46.73,46.73,40200.0
2012-06-21 11:00:00,46.73,46.73,46.3,46.32,272600.0,46.73,46.73,46.3,46.32,272600.0
2012-06-21 11:30:00,46.33,46.43,46.24,46.37,124800.0,46.33,46.43,46.24,46.37,124800.0
2012-06-21 12:00:00,46.36,46.41,46.18,46.22,273000.0,46.36,46.41,46.18,46.22,273000.0
2012-06-21 12:30:00,46.21,46.33,46.16,46.17,80000.0,46.21,46.33,46.16,46.17,80000.0
2012-06-21 13:00:00,46.18,46.28,46.13,46.26,96000.0,46.18,46.28,46.13,46.26,96000.0
2012-06-21 13:30:00,46.24,46.35,46.17,46.34,236600.0,46.24,46.35,46.17,46.34,236600.0
2012-06-21 14:00:00,46.33,46.35,46.06,46.06,249200.0,46.33,46.35,46.06,46.06,249200.0
2012-06-21 14:30:00,46.06,46.09,45.94,45.98,160200.0,46.06,46.09,45.94,45.98,160200.0
2012-06-21 15:00:00,45.97,46.08,45.91,46.03,228800.0,45.97,46.08,45.91,46.03,228800.0
2012-06-21 15:30:00,46.04,46.09,45.84,45.9,364800.0,46.04,46.09,45.84,45.9,364800.0
2012-06-22 09:30:00,46.22,46.81,46.22,46.81,170400.0,46.22,46.81,46.22,46.81,170400.0
2012-06-22 10:00:00,46.82,47.09,46.73,46.87,192000.0,46.82,47.09,46.73,46.87,192000.0
2012-06-22 10:30:00,46.85,46.96,46.77,46.85,128200.0,46.85,46.96,46.77,46.85,128200.0
2012-06-22 11:00:00,46.85,46.93,46.79,46.85,363600.0,46.85,46.93,46.79,46.85,363600.0
2012-06-22 11:30:00,46.85,47.0,46.81,47.0,379000.0,46.85,47.0,46.81,47.0,379000.0
2012-06-22 12:00:00,47.0,47.0,46.84,46.98,152600.0,47.0,47.0,46.84,46.98,152600.0
2012-06-22 12:30:00,46.99,47.0,46.96,46.97,82600.0,46.99,47.0,46.96,46.97,82600.0
2012-06-22 13:00:00,46.96,47.13,46.96,47.11,100000.0,46.96,47.13,46.96,47.11,100000.0
2012-06-22 13:30:00,47.1,47.24,47.08,47.24,94800.0,47.1,47.24,47.08,47.24,94800.0
2012-06-22 14:00:00,47.25,47.3,47.13,47.17,97200.0,47.25,47.3,47.13,47.17,97200.0
2012-06-22 14:30:00,47.17,47.27,47.15,47.27,91000.0,47.17,47.27,47.15,47.27,91000.0
2012-06-22 15:00:00,47.26,47.28,47.13,47.13,111000.0,47.26,47.28,47.13,47.13,111000.0
2012-06-22 15:30:00,47.13,47.4,47.11,47.21,519000.0,47.13,47.4,47.11,47.21,519000.0
2012-06-25 09:30:00,46.96,47.32,46.92,47.22,229400.0,46.96,47.32,46.92,47.22,229400.0
2012-06-25 10:00:00,47.22,47.32,47.16,47.31,109200.0,47.22,47.32,47.16,47.31,109200.0
2012-06-25 10:30:00,47.32,47.45,47.24,47.27,135600.0,47.32,47.45,47.24,47.27,135600.0
2012-06-25 11:00:00,47.26,47.38,47.18,47.35,172200.0,47.26,47.38,47.18,47.35,172200.0
2012-06-25 11:30:00,47.35,47.35,47.0,47.02,121200.0,47.35,47.35,47.0,47.02,121200.0
2012-06-25 12:00:00,47.02,47.12,47.01,47.03,91400.0,47.02,47.12,47.01,47.03,91400.0
2012-06-25 12:30:00,47.01,47.05,47.0,47.02,39000.0,47.01,47.05,47.0,47.02,39000.0
2012-06-25 13:00:00,47.02,47.06,46.98,46.99,119200.0,47.02,47.06,46.98,46.99,119200.0
2012-06-25 13:30:00,46.99,47.06,46.96,47.03,82000.0,46.99,47.06,46.96,47.03,82000.0
2012-06-25 14:00:00,47.05,47.16,47.01,47.05,42000.0,47.05,47.16,47.01,47.05,42000.0
2012-06-25 14:30:00,47.06,47.1,46.99,47.02,48600.0,47.06,47.1,46.99,47.02,48600.0
2012-06-25 15:00:00,47.01,47.19,46.99,47.17,62200.0,47.01,47.19,46.99,47.17,62200.0
2012-06-25 15:30:00,47.18,47.22,47.13,47.18,192400.0,47.18,47.22,47.13,47.18,192400.0
2012-06-26 09:30:00,47.1,47.24,46.74,47.1,95200.0,47.1,47.24,46.74,47.1,95200.0
2012-06-26 10:00:00,47.11,47.3,47.04,47.25,231200.0,47.11,47.3,47.04,47.25,231200.0
2012-06-26 10:30:00,47.25,47.29,47.19,47.24,45400.0,47.25,47.29,47.19,47.24,45400.0
2012-06-26 11:00:00,47.28,47.34,47.15,47.19,48800.0,47.28,47.34,47.15,47.19,48800.0
2012-06-26 11:30:00,47.19,47.3,47.17,47.26,33000.0,47.19,47.3,47.17,47.26,33000.0
2012-06-26 12:00:00,47.26,47.34,47.24,47.26,28600.0,47.26,47.34,47.24,47.26,28600.0
2012-06-26 12:30:00,47.29,47.4,47.25,47.28,30800.0,47.29,47.4,47.25,47.28,30800.0
2012-06-26 13:00:00,47.3,47.3,47.21,47.24,22000.0,47.3,47.3,47.21,47.24,22000.0
2012-06-26 13:30:00,47.24,47.29,47.19,47.2,32200.0,47.24,47.29,47.19,47.2,32200.0
2012-06-26 14:00:00,47.2,47.34,47.2,47.24,69800.0,47.2,47.34,47.2,47.24,69800.0
2012-06-26 14:30:00,47.22,47.23,47.06,47.19,88800.0,47.22,47.23,47.06,47.19,88800.0
2012-06-26 15:00:00,47.2,47.24,47.1,47.18,156400.0,47.2,47.24,47.1,47.18,156400.0
2012-06-26 15:30:00,47.18,47.22,47.03,47.04,218800.0,47.18,47.22,47.03,47.04,218800.0
2012-06-27 09:30:00,47.09,47.7,47.09,47.56,106200.0,47.09,47.7,47.09,47.56,106200.0
2012-06-27 10:00:00,47.56,47.85,47.56,47.68,104400.0,47.56,47.85,47.56,47.68,104400.0
2012-06-27 10:30:00,47.68,47.74,47.52,47.55,66200.0,47.68,47.74,47.52,47.55,66200.0
2012-06-27 11:00:00,47.58,47.7,47.52,47.67,183400.0,47.58,47.7,47.52,47.67,183400.0
2012-06-27 11:30:00,47.68,47.99,47.66,47.98,67200.0,47.68,47.99,47.66,47.98,67200.0
2012-06-27 12:00:00,47.97,48.01,47.95,47.96,72600.0,47.97,48.01,47.95,47.96,72600.0
2012-06-27 12:30:00,47.96,47.98,47.91,47.91,97200.0,47.96,47.98,47.91,47.91,97200.0
2012-06-27 13:00:00,47.91,47.95,47.81,47.84,62600.0,47.91,47.95,47.81,47.84,62600.0
2012-06-27 13:30:00,47.83,47.85,47.73,47.83,109800.0,47.83,47.85,47.73,47.83,109800.0
2012-06-27 14:00:00,47.83,47.83,47.67,47.71,35400.0,47.83,47.83,47.67,47.71,35400.0
2012-06-27 14:30:00,47.71,47.76,47.7,47.72,49600.0,47.71,47.76,47.7,47.72,49600.0
2012-06-27 15:00:00,47.73,47.74,47.67,47.7,169000.0,47.73,47.74,47.67,47.7,169000.0
2012-06-27 15:30:00,47.71,47.73,47.55,47.65,277800.0,47.71,47.73,47.55,47.65,277800.0
2012-06-28 09:30:00,47.43,47.73,47.24,47.59,66000.0,47.43,47.73,47.24,47.59,66000.0
2012-06-28 10:00:00,47.59,48.02,47.42,47.9,167000.0,47.59,48.02,47.42,47.9,167000.0
2012-06-28 10:30:00,47.9,47.95,47.55,47.59,138800.0,47.9,47.95,47.55,47.59,138800.0
2012-06-28 11:00:00,47.59,47.73,47.59,47.72,69600.0,47.59,47.73,47.59,47.72,69600.0
2012-06-28 11:30:00,47.72,47.77,47.67,47.74,46600.0,47.72,47.77,47.67,47.74,46600.0
2012-06-28 12:00:00,47.75,47.82,47.69,47.71,57600.0,47.75,47.82,47.69,47.71,57600.0
2012-06-28 12:30:00,47.74,47.82,47.72,47.8,58800.0,47.74,47.82,47.72,47.8,58800.0
2012-06-28 13:00:00,47.83,47.97,47.81,47.93,139000.0,47.83,47.97,47.81,47.93,139000.0
2012-06-28 13:30:00,47.93,47.98,47.85,47.98,108800.0,47.93,47.98,47.85,47.98,108800.0
2012-06-28 14:00:00,47.98,47.99,47.88,47.89,82600.0,47.98,47.99,47.88,47.89,82600.0
2012-06-28 14:30:00,47.9,47.91,47.77,47.82,67000.0,47.9,47.91,47.77,47.82,67000.0
2012-06-28 15:00:00,47.82,47.96,47.82,47.95,41200.0,47.82,47.96,47.82,47.95,41200.0
2012-06-28 15:30:00,47.97,48.37,47.97,48.34,226000.0,47.97,48.37,47.97,48.34,226000.0
2012-06-29 09:30:00,48.73,48.96,48.45,48.65,222200.0,48.73,48.96,48.45,48.65,222200.0
2012-06-29 10:00:00,48.71,49.05,48.66,49.0,74400.0,48.71,49.05,48.66,49.0,74400.0
2012-06-29 10:30:00,49.0,49.0,48.84,48.94,123600.0,49.0,49.0,48.84,48.94,123600.0
2012-06-29 11:00:00,48.94,49.02,48.9,49.0,76400.0,48.94,49.02,48.9,49.0,76400.0
2012-06-29 11:30:00,49.0,49.0,48.89,48.93,75200.0,49.0,49.0,48.89,48.93,75200.0
2012-06-29 12:00:00,48.93,48.95,48.85,48.87,29600.0,48.93,48.95,48.85,48.87,29600.0
2012-06-29 12:30:00,48.87,48.9,48.79,48.84,37800.0,48.87,48.9,48.79,48.84,37800.0
2012-06-29 13:00:00,48.85,48.93,48.84,48.9,52000.0,48.85,48.93,48.84,48.9,52000.0
2012-06-29 13:30:00,48.9,48.95,48.79,48.82,173200.0,48.9,48.95,48.79,48.82,173200.0
2012-06-29 14:00:00,48.81,48.83,48.69,48.83,48000.0,48.81,48.83,48.69,48.83,48000.0
2012-06-29 14:30:00,48.8,48.88,48.72,48.88,57200.0,48.8,48.88,48.72,48.88,57200.0
2012-06-29 15:00:00,48.85,48.96,48.85,48.94,106000.0,48.85,48.96,48.85,48.94,106000.0
2012-06-29 15:30:00,48.92,49.1,48.87,49.1,278800.0,48.92,49.1,48.87,49.1,278800.0
2012-07-02 09:30:00,49.13,49.35,49.06,49.08,165400.0,49.13,49.35,49.06,49.08,165400.0
2012-07-02 10:00:00,49.07,49.07,48.76,48.9,175200.0,49.07,49.07,48.76,48.9,175200.0
2012-07-02 10:30:00,48.87,48.94,48.75,48.77,135800.0,48.87,48.94,48.75,48.77,135800.0
2012-07-02 11:00:00,48.77,48.77,48.59,48.63,130800.0,48.77,48.77,48.59,48.63,130800.0
2012-07-02 11:30:00,48.63,48.81,48.62,48.7,84200.0,48.63,48.81,48.62,48.7,84200.0
2012-07-02 12:00:00,48.69,48.79,48.68,48.74,75800.0,48.69,48.79,48.68,48.74,75800.0
2012-07-02 12:30:00,48.74,48.8,48.67,48.69,76400.0,48.74,48.8,48.67,48.69,76400.0
2012-07-02 13:00:00,48.67,48.77,48.67,48.72,63000.0,48.67,48.77,48.67,48.72,63000.0
2012-07-02 13:30:00,48.73,48.75,48.7,48.7,100400.0,48.73,48.75,48.7,48.7,100400.0
2012-07-02 14:00:00,48.71,48.8,48.68,48.78,222600.0,48.71,48.8,48.68,48.78,222600.0
2012-07-02 14:30:00,48.8,48.8,48.74,48.74,151800.0,48.8,48.8,48.74,48.74,151800.0
2012-07-02 15:00:00,48.75,48.78,48.72,48.74,173000.0,48.75,48.78,48.72,48.74,173000.0
2012-07-02 15:30:00,48.76,48.83,48.73,48.81,386600.0,48.76,48.83,48.73,48.81,386600.0
2012-07-03 09:30:00,48.95,49.55,48.92,49.34,255600.0,48.95,49.55,48.92,49.34,255600.0
2012-07-03 10:00:00,49.35,49.37,49.06,49.13,161400.0,49.35,49.37,49.06,49.13,161400.0
2012-07-03 10:30:00,49.13,49.25,49.09,49.21,71000.0,49.13,49.25,49.09,49.21,71000.0
2012-07-03 11:00:00,49.22,49.28,49.19,49.25,145200.0,49.22,49.28,49.19,49.25,145200.0
2012-07-03 11:30:00,49.24,49.28,49.17,49.17,66000.0,49.24,49.28,49.17,49.17,66000.0
2012-07-03 12:00:00,49.18,49.18,48.93,48.94,98200.0,49.18,49.18,48.93,48.94,98200.0
2012-07-03 12:30:00,48.95,48.95,48.71,48.85,229600.0,48.95,48.95,48.71,48.85,229600.0
2012-07-05 09:30:00,48.88,49.19,48.69,48.84,86000.0,48.88,49.19,48.69,48.84,86000.0
2012-07-05 10:00:00,48.84,48.94,48.79,48.82,59800.0,48.84,48.94,48.79,48.82,59800.0
2012-07-05 10:30:00,48.84,48.91,48.81,48.83,54400.0,48.84,48.91,48.81,48.83,54400.0
2012-07-05 11:00:00,48.82,48.9,48.79,48.84,69200.0,48.82,48.9,48.79,48.84,69200.0
2012-07-05 11:30:00,48.84,48.88,48.72,48.82,55200.0,48.84,48.88,48.72,48.82,55200.0
2012-07-05 12:00:00,48.81,48.83,48.73,48.74,40200.0,48.81,48.83,48.73,48.74,40200.0
2012-07-05 12:30:00,48.74,48.83,48.68,48.82,60000.0,48.74,48.83,48.68,48.82,60000.0
2012-07-05 13:00:00,48.85,48.89,48.85,48.86,37400.0,48.85,48.89,48.85,48.86,37400.0
2012-07-05 13:30:00,48.88,48.9,48.81,48.87,40400.0,48.88,48.9,48.81,48.87,40400.0
2012-07-05 14:00:00,48.87,48.9,48.82,48.89,38600.0,48.87,48.9,48.82,48.89,38600.0
2012-07-05 14:30:00,48.89,48.9,48.79,48.8,62400.0,48.89,48.9,48.79,48.8,62400.0
2012-07-05 15:00:00,48.79,48.85,48.75,48.78,57600.0,48.79,48.85,48.75,48.78,57600.0
2012-07-05 15:30:00,48.79,48.83,48.74,48.77,179800.0,48.79,48.83,48.74,48.77,179800.0
2012-07-06 09:30:00,48.32,48.53,48.15,48.39,129400.0,48.32,48.53,48.15,48.39,129400.0
2012-07-06 10:00:00,48.39,48.41,48.15,48.27,107600.0,48.39,48.41,48.15,48.27,107600.0
2012-07-06 10:30:00,48.26,48.3,48.01,48.14,102200.0,48.26,48.3,48.01,48.14,102200.0
2012-07-06 11:00:00,48.14,48.21,48.06,48.17,51000.0,48.14,48.21,48.06,48.17,51000.0
2012-07-06 11:30:00,48.18,48.26,48.13,48.24,31800.0,48.18,48.26,48.13,48.24,31800.0
2012-07-06 12:00:00,48.24,48.28,48.19,48.2,37600.0,48.24,48.28,48.19,48.2,37600.0
2012-07-06 12:30:00,48.24,48.3,48.22,48.29,28800.0,48.24,48.3,48.22,48.29,28800.0
2012-07-06 13:00:00,48.3,48.45,48.22,48.22,67800.0,48.3,48.45,48.22,48.22,67800.0
2012-07-06 13:30:00,48.23,48.23,48.15,48.19,21600.0,48.23,48.23,48.15,48.19,21600.0
2012-07-06 14:00:00,48.18,48.24,48.13,48.17,54600.0,48.18,48.24,48.13,48.17,54600.0
2012-07-06 14:30:00,48.17,48.22,48.13,48.2,46200.0,48.17,48.22,48.13,48.2,46200.0
2012-07-06 15:00:00,48.21,48.23,48.15,48.2,76000.0,48.21,48.23,48.15,48.2,76000.0
2012-07-06 15:30:00,48.2,48.35,48.2,48.3,132000.0,48.2,48.35,48.2,48.3,132000.0
2012-07-09 09:30:00,48.36,48.74,48.34,48.67,64800.0,48.36,48.74,48.34,48.67,64800.0
2012-07-09 10:00:00,48.68,48.69,48.51,48.54,70200.0,48.68,48.69,48.51,48.54,70200.0
2012-07-09 10:30:00,48.54,48.62,48.47,48.56,140200.0,48.54,48.62,48.47,48.56,140200.0
2012-07-09 11:00:00,48.57,48.73,48.57,48.6,89600.0,48.57,48.73,48.57,48.6,89600.0
2012-07-09 11:30:00,48.63,48.63,48.46,48.46,59800.0,48.63,48.63,48.46,48.46,59800.0
2012-07-09 12:00:00,48.46,48.57,48.46,48.55,23400.0,48.46,48.57,48.46,48.55,23400.0
2012-07-09 12:30:00,48.57,48.57,48.5,48.52,27200.0,48.57,48.57,48.5,48.52,27200.0
2012-07-09 13:00:00,48.52,48.6,48.49,48.58,65600.0,48.52,48.6,48.49,48.58,65600.0
2012-07-09 13:30:00,48.59,48.65,48.57,48.62,30400.0,48.59,48.65,48.57,48.62,30400.0
2012-07-09 14:00:00,48.64,48.64,48.58,48.59,32200.0,48.64,48.64,48.58,48.59,32200.0
2012-07-09 14:30:00,48.62,48.63,48.57,48.6,28800.0,48.62,48.63,48.57,48.6,28800.0
2012-07-09 15:00:00,48.6,48.8,48.6,48.76,58600.0,48.6,48.8,48.6,48.76,58600.0
2012-07-09 15:30:00,48.76,48.78,48.63,48.68,225600.0,48.76,48.78,48.63,48.68,225600.0
2012-07-10 09:30:00,48.77,48.93,48.68,48.79,87400.0,48.77,48.93,48.68,48.79,87400.0
2012-07-10 10:00:00,48.75,48.82,48.55,48.55,78400.0,48.75,48.82,48.55,48.55,78400.0
2012-07-10 10:30:00,48.55,48.57,48.36,48.43,40400.0,48.55,48.57,48.36,48.43,40400.0
2012-07-10 11:00:00,48.44,48.44,48.28,48.41,27600.0,48.44,48.44,48.28,48.41,27600.0
2012-07-10 11:30:00,48.41,48.56,48.35,48.52,25000.0,48.41,48.56,48.35,48.52,25000.0
2012-07-10 12:00:00,48.5,48.52,48.38,48.41,23800.0,48.5,48.52,48.38,48.41,23800.0
2012-07-10 12:30:00,48.38,48.48,48.38,48.43,16600.0,48.38,48.48,48.38,48.43,16600.0
2012-07-10 13:00:00,48.43,48.43,48.36,48.37,24200.0,48.43,48.43,48.36,48.37,24200.0
2012-07-10 13:30:00,48.36,48.38,48.28,48.35,25200.0,48.36,48.38,48.28,48.35,25200.0
2012-07-10 14:00:00,48.35,48.4,48.23,48.27,30000.0,48.35,48.4,48.23,48.27,30000.0
2012-07-10 14:30:00,48.27,48.37,48.23,48.33,33600.0,48.27,48.37,48.23,48.33,33600.0
2012-07-10 15:00:00,48.3,48.46,48.3,48.37,42600.0,48.3,48.46,48.3,48.37,42600.0
2012-07-10 15:30:00,48.35,48.42,48.27,48.36,146600.0,48.35,48.42,48.27,48.36,146600.0
2012-07-11 09:30:00,48.45,48.55,48.23,48.44,44000.0,48.45,48.55,48.23,48.44,44000.0
2012-07-11 10:00:00,48.42,48.51,48.4,48.47,78800.0,48.42,48.51,48.4,48.47,78800.0
2012-07-11 10:30:00,48.47,48.48,48.38,48.41,146400.0,48.47,48.48,48.38,48.41,146400.0
2012-07-11 11:00:00,48.4,48.45,48.35,48.43,30000.0,48.4,48.45,48.35,48.43,30000.0
2012-07-11 11:30:00,48.45,48.63,48.38,48.42,112200.0,48.45,48.63,48.38,48.42,112200.0
2012-07-11 12:00:00,48.44,48.58,48.4,48.58,203200.0,48.44,48.58,48.4,48.58,203200.0
2012-07-11 12:30:00,48.57,48.65,48.54,48.6,28200.0,48.57,48.65,48.54,48.6,28200.0
2012-07-11 13:00:00,48.61,48.68,48.56,48.66,132800.0,48.61,48.68,48.56,48.66,132800.0
2012-07-11 13:30:00,48.65,48.77,48.61,48.76,43200.0,48.65,48.77,48.61,48.76,43200.0
2012-07-11 14:00:00,48.77,48.81,48.52,48.57,161200.0,48.77,48.81,48.52,48.57,161200.0
2012-07-11 14:30:00,48.54,48.68,48.5,48.6,57000.0,48.54,48.68,48.5,48.6,57000.0
2012-07-11 15:00:00,48.64,48.71,48.55,48.59,57800.0,48.64,48.71,48.55,48.59,57800.0
2012-07-11 15:30:00,48.6,48.83,48.58,48.7,333600.0,48.6,48.83,48.58,48.7,333600.0
2012-07-12 09:30:00,48.48,48.62,48.32,48.62,78000.0,48.48,48.62,48.32,48.62,78000.0
2012-07-12 10:00:00,48.6,48.6,48.44,48.5,81800.0,48.6,48.6,48.44,48.5,81800.0
2012-07-12 10:30:00,48.51,48.66,48.49,48.66,111400.0,48.51,48.66,48.49,48.66,111400.0
2012-07-12 11:00:00,48.67,48.76,48.62,48.74,47000.0,48.67,48.76,48.62,48.74,47000.0
2012-07-12 11:30:00,48.75,48.78,48.66,48.77,33600.0,48.75,48.78,48.66,48.77,33600.0
2012-07-12 12:00:00,48.78,48.85,48.77,48.79,36200.0,48.78,48.85,48.77,48.79,36200.0
2012-07-12 12:30:00,48.78,48.78,48.67,48.74,21200.0,48.78,48.78,48.67,48.74,21200.0
2012-07-12 13:00:00,48.76,48.86,48.67,48.77,99000.0,48.76,48.86,48.67,48.77,99000.0
2012-07-12 13:30:00,48.77,48.96,48.77,48.88,90000.0,48.77,48.96,48.77,48.88,90000.0
2012-07-12 14:00:00,48.88,49.0,48.87,48.98,69800.0,48.88,49.0,48.87,48.98,69800.0
2012-07-12 14:30:00,48.99,49.01,48.94,48.96,50800.0,48.99,49.01,48.94,48.96,50800.0
2012-07-12 15:00:00,48.96,49.03,48.93,48.97,124800.0,48.96,49.03,48.93,48.97,124800.0
2012-07-12 15:30:00,48.97,49.02,48.88,48.92,205000.0,48.97,49.02,48.88,48.92,205000.0
2012-07-13 09:30:00,48.88,49.22,48.88,49.22,52600.0,48.88,49.22,48.88,49.22,52600.0
2012-07-13 10:00:00,49.23,49.31,49.18,49.18,83800.0,49.23,49.31,49.18,49.18,83800.0
2012-07-13 10:30:00,49.19,49.27,49.17,49.24,28400.0,49.19,49.27,49.17,49.24,28400.0
2012-07-13 11:00:00,49.26,49.26,49.13,49.15,38800.0,49.26,49.26,49.13,49.15,38800.0
2012-07-13 11:30:00,49.15,49.31,49.15,49.27,136600.0,49.15,49.31,49.15,49.27,136600.0
2012-07-13 12:00:00,49.28,49.34,49.26,49.33,35800.0,49.28,49.34,49.26,49.33,35800.0
2012-07-13 12:30:00,49.32,49.42,49.3,49.41,27400.0,49.32,49.42,49.3,49.41,27400.0
2012-07-13 13:00:00,49.4,49.44,49.37,49.38,27400.0,49.4,49.44,49.37,49.38,27400.0
2012-07-13 13:30:00,49.38,49.42,49.35,49.4,69400.0,49.38,49.42,49.35,49.4,69400.0
2012-07-13 14:00:00,49.38,49.45,49.38,49.45,33800.0,49.38,49.45,49.38,49.45,33800.0
2012-07-13 14:30:00,49.45,49.61,49.45,49.61,59200.0,49.45,49.61,49.45,49.61,59200.0
2012-07-13 15:00:00,49.61,49.68,49.56,49.56,75600.0,49.61,49.68,49.56,49.56,75600.0
2012-07-13 15:30:00,49.56,49.59,49.45,49.49,288000.0,49.56,49.59,49.45,49.49,288000.0
2012-07-16 09:30:00,49.5,49.5,49.27,49.32,50600.0,49.5,49.5,49.27,49.32,50600.0
2012-07-16 10:00:00,49.32,49.38,49.24,49.27,40400.0,49.32,49.38,49.24,49.27,40400.0
2012-07-16 10:30:00,49.27,49.43,49.22,49.33,39000.0,49.27,49.43,49.22,49.33,39000.0
2012-07-16 11:00:00,49.35,49.52,49.32,49.47,46800.0,49.35,49.52,49.32,49.47,46800.0
2012-07-16 11:30:00,49.46,49.51,49.4,49.51,52400.0,49.46,49.51,49.4,49.51,52400.0
2012-07-16 12:00:00,49.49,49.52,49.42,49.45,50400.0,49.49,49.52,49.42,49.45,50400.0
2012-07-16 12:30:00,49.43,49.49,49.38,49.43,44400.0,49.43,49.49,49.38,49.43,44400.0
2012-07-16 13:00:00,49.45,49.47,49.35,49.38,107400.0,49.45,49.47,49.35,49.38,107400.0
2012-07-16 13:30:00,49.41,49.52,49.38,49.49,33200.0,49.41,49.52,49.38,49.49,33200.0
2012-07-16 14:00:00,49.47,49.52,49.47,49.49,57200.0,49.47,49.52,49.47,49.49,57200.0
2012-07-16 14:30:00,49.49,49.51,49.46,49.49,65200.0,49.49,49.51,49.46,49.49,65200.0
2012-07-16 15:00:00,49.49,49.51,49.45,49.46,63800.0,49.49,49.51,49.45,49.46,63800.0
2012-07-16 15:30:00,49.46,49.48,49.38,49.46,161600.0,49.46,49.48,49.38,49.46,161600.0
2012-07-17 09:30:00,49.71,49.78,49.47,49.51,83200.0,49.71,49.78,49.47,49.51,83200.0
2012-07-17 10:00:00,49.49,49.49,49.3,49.37,56000.0,49.49,49.49,49.3,49.37,56000.0
2012-07-17 10:30:00,49.37,49.4,49.24,49.38,42400.0,49.37,49.4,49.24,49.38,42400.0
2012-07-17 11:00:00,49.37,49.49,49.35,49.35,42400.0,49.37,49.49,49.35,49.35,42400.0
2012-07-17 11:30:00,49.35,49.53,49.35,49.51,147400.0,49.35,49.53,49.35,49.51,147400.0
2012-07-17 12:00:00,49.51,49.6,49.5,49.56,91600.0,49.51,49.6,49.5,49.56,91600.0
2012-07-17 12:30:00,49.55,49.61,49.49,49.52,125600.0,49.55,49.61,49.49,49.52,125600.0
2012-07-17 13:00:00,49.51,49.58,49.4,49.52,102800.0,49.51,49.58,49.4,49.52,102800.0
2012-07-17 13:30:00,49.52,49.56,49.49,49.51,154600.0,49.52,49.56,49.49,49.51,154600.0
2012-07-17 14:00:00,49.51,49.6,49.49,49.6,60800.0,49.51,49.6,49.49,49.6,60800.0
2012-07-17 14:30:00,49.63,49.8,49.61,49.76,32400.0,49.63,49.8,49.61,49.76,32400.0
2012-07-17 15:00:00,49.76,49.78,49.68,49.77,37600.0,49.76,49.78,49.68,49.77,37600.0
2012-07-17 15:30:00,49.74,49.8,49.63,49.78,90600.0,49.74,49.8,49.63,49.78,90600.0
2012-07-18 09:30:00,49.59,49.88,49.52,49.83,65600.0,49.59,49.88,49.52,49.83,65600.0
2012-07-18 10:00:00,49.85,50.1,49.82,50.04,119800.0,49.85,50.1,49.82,50.04,119800.0
2012-07-18 10:30:00,50.05,50.07,49.88,49.89,182400.0,50.05,50.07,49.88,49.89,182400.0
2012-07-18 11:00:00,49.91,49.96,49.63,49.63,165800.0,49.91,49.96,49.63,49.63,165800.0
2012-07-18 11:30:00,49.62,49.76,49.62,49.63,64200.0,49.62,49.76,49.62,49.63,64200.0
2012-07-18 12:00:00,49.63,49.77,49.63,49.66,67400.0,49.63,49.77,49.63,49.66,67400.0
2012-07-18 12:30:00,49.65,49.67,49.57,49.6,92800.0,49.65,49.67,49.57,49.6,92800.0
2012-07-18 13:00:00,49.63,49.67,49.62,49.64,33800.0,49.63,49.67,49.62,49.64,33800.0
2012-07-18 13:30:00,49.64,49.64,49.52,49.52,51000.0,49.64,49.64,49.52,49.52,51000.0
2012-07-18 14:00:00,49.53,49.54,49.38,49.4,58000.0,49.53,49.54,49.38,49.4,58000.0
2012-07-18 14:30:00,49.41,49.43,49.27,49.28,135000.0,49.41,49.43,49.27,49.28,135000.0
2012-07-18 15:00:00,49.3,49.48,49.2,49.35,194400.0,49.3,49.48,49.2,49.35,194400.0
2012-07-18 15:30:00,49.38,49.38,49.24,49.33,268200.0,49.38,49.38,49.24,49.33,268200.0
2012-07-19 09:30:00,49.38,49.65,49.38,49.49,101200.0,49.38,49.65,49.38,49.49,101200.0
2012-07-19 10:00:00,49.44,49.44,48.91,49.11,109600.0,49.44,49.44,48.91,49.11,109600.0
2012-07-19 10:30:00,49.12,49.16,48.96,49.1,73600.0,49.12,49.16,48.96,49.1,73600.0
2012-07-19 11:00:00,49.13,49.16,48.98,49.1,53200.0,49.13,49.16,48.98,49.1,53200.0
2012-07-19 11:30:00,49.1,49.22,49.09,49.22,46800.0,49.1,49.22,49.09,49.22,46800.0
2012-07-19 12:00:00,49.22,49.28,49.14,49.25,40800.0,49.22,49.28,49.14,49.25,40800.0
2012-07-19 12:30:00,49.24,49.44,49.24,49.27,87400.0,49.24,49.44,49.24,49.27,87400.0
2012-07-19 13:00:00,49.26,49.32,49.24,49.24,38800.0,49.26,49.32,49.24,49.24,38800.0
2012-07-19 13:30:00,49.23,49.27,49.16,49.18,56800.0,49.23,49.27,49.16,49.18,56800.0
2012-07-19 14:00:00,49.2,49.23,49.17,49.21,28400.0,49.2,49.23,49.17,49.21,28400.0
2012-07-19 14:30:00,49.21,49.3,49.21,49.22,57600.0,49.21,49.3,49.21,49.22,57600.0
2012-07-19 15:00:00,49.22,49.26,49.17,49.21,77400.0,49.22,49.26,49.17,49.21,77400.0
2012-07-19 15:30:00,49.22,49.28,49.17,49.2,210600.0,49.22,49.28,49.17,49.2,210600.0
2012-07-20 09:30:00,48.99,49.24,48.93,49.21,137400.0,48.99,49.24,48.93,49.21,137400.0
2012-07-20 10:00:00,49.2,49.29,49.13,49.22,161600.0,49.2,49.29,49.13,49.22,161600.0
2012-07-20 10:30:00,49.23,49.24,49.09,49.16,119800.0,49.23,49.24,49.09,49.16,119800.0
2012-07-20 11:00:00,49.14,49.2,48.91,48.95,51200.0,49.14,49.2,48.91,48.95,51200.0
2012-07-20 11:30:00,48.96,48.96,48.83,48.83,31200.0,48.96,48.96,48.83,48.83,31200.0
2012-07-20 12:00:00,48.83,48.84,48.66,48.73,65000.0,48.83,48.84,48.66,48.73,65000.0
2012-07-20 12:30:00,48.72,48.8,48.66,48.76,141400.0,48.72,48.8,48.66,48.76,141400.0
2012-07-20 13:00:00,48.77,48.77,48.6,48.63,36600.0,48.77,48.77,48.6,48.63,36600.0
2012-07-20 13:30:00,48.63,48.78,48.63,48.67,65800.0,48.63,48.78,48.63,48.67,65800.0
2012-07-20 14:00:00,48.67,48.68,48.45,48.49,54400.0,48.67,48.68,48.45,48.49,54400.0
2012-07-20 14:30:00,48.49,48.49,48.36,48.37,85000.0,48.49,48.49,48.36,48.37,85000.0
2012-07-20 15:00:00,48.37,48.52,48.36,48.47,83600.0,48.37,48.52,48.36,48.47,83600.0
2012-07-20 15:30:00,48.48,48.68,48.46,48.6,223400.0,48.48,48.68,48.46,48.6,223400.0
2012-07-23 09:30:00,48.08,48.14,47.7,47.79,141400.0,48.08,48.14,47.7,47.79,141400.0
2012-07-23 10:00:00,47.79,47.81,47.6,47.62,51000.0,47.79,47.81,47.6,47.62,51000.0
2012-07-23 10:30:00,47.6,47.79,47.59,47.71,64600.0,47.6,47.79,47.59,47.71,64600.0
2012-07-23 11:00:00,47.72,47.82,47.69,47.78,59600.0,47.72,47.82,47.69,47.78,59600.0
2012-07-23 11:30:00,47.78,47.81,47.65,47.68,51000.0,47.78,47.81,47.65,47.68,51000.0
2012-07-23 12:00:00,47.67,47.67,47.44,47.45,57000.0,47.67,47.67,47.44,47.45,57000.0
2012-07-23 12:30:00,47.44,47.49,47.39,47.45,60400.0,47.44,47.49,47.39,47.45,60400.0
2012-07-23 13:00:00,47.46,47.52,47.42,47.49,48800.0,47.46,47.52,47.42,47.49,48800.0
2012-07-23 13:30:00,47.48,47.52,47.4,47.41,44800.0,47.48,47.52,47.4,47.41,44800.0
2012-07-23 14:00:00,47.41,47.52,47.41,47.47,67400.0,47.41,47.52,47.41,47.47,67400.0
2012-07-23 14:30:00,47.48,47.48,47.38,47.38,56200.0,47.48,47.48,47.38,47.38,56200.0
2012-07-23 15:00:00,47.39,47.69,47.38,47.67,116200.0,47.39,47.69,47.38,47.67,116200.0
2012-07-23 15:30:00,47.67,47.69,47.55,47.57,234800.0,47.67,47.69,47.55,47.57,234800.0
2012-07-24 09:30:00,47.62,47.62,47.38,47.46,114400.0,47.62,47.62,47.38,47.46,114400.0
2012-07-24 10:00:00,47.46,47.57,47.38,47.47,109000.0,47.46,47.57,47.38,47.47,109000.0
2012-07-24 10:30:00,47.46,47.57,47.45,47.51,25800.0,47.46,47.57,47.45,47.51,25800.0
2012-07-24 11:00:00,47.48,47.51,47.41,47.49,34200.0,47.48,47.51,47.41,47.49,34200.0
2012-07-24 11:30:00,47.5,47.52,47.35,47.47,30200.0,47.5,47.52,47.35,47.47,30200.0
2012-07-24 12:00:00,47.47,47.47,47.19,47.24,54400.0,47.47,47.47,47.19,47.24,54400.0
2012-07-24 12:30:00,47.22,47.38,47.22,47.37,40800.0,47.22,47.38,47.22,47.37,40800.0
2012-07-24 13:00:00,47.35,47.39,47.24,47.25,88200.0,47.35,47.39,47.24,47.25,88200.0
2012-07-24 13:30:00,47.22,47.37,47.22,47.35,163000.0,47.22,47.37,47.22,47.35,163000.0
2012-07-24 14:00:00,47.35,47.37,47.15,47.15,84600.0,47.35,47.37,47.15,47.15,84600.0
2012-07-24 14:30:00,47.15,47.38,47.1,47.31,47400.0,47.15,47.38,47.1,47.31,47400.0
2012-07-24 15:00:00,47.31,47.35,47.17,47.35,273800.0,47.31,47.35,47.17,47.35,273800.0
2012-07-24 15:30:00,47.34,47.43,47.24,47.4,235600.0,47.34,47.43,47.24,47.4,235600.0
2012-07-25 09:30:00,47.41,47.56,47.13,47.52,162600.0,47.41,47.56,47.13,47.52,162600.0
2012-07-25 10:00:00,47.53,47.59,47.42,47.51,38000.0,47.53,47.59,47.42,47.51,38000.0
2012-07-25 10:30:00,47.51,47.62,47.37,47.43,90600.0,47.51,47.62,47.37,47.43,90600.0
2012-07-25 11:00:00,47.39,47.45,47.35,47.42,40600.0,47.39,47.45,47.35,47.42,40600.0
2012-07-25 11:30:00,47.4,47.51,47.4,47.45,30600.0,47.4,47.51,47.4,47.45,30600.0
2012-07-25 12:00:00,47.47,47.56,47.4,47.45,81800.0,47.47,47.56,47.4,47.45,81800.0
2012-07-25 12:30:00,47.48,47.65,47.46,47.6,39400.0,47.48,47.65,47.46,47.6,39400.0
2012-07-25 13:00:00,47.6,47.7,47.6,47.69,43200.0,47.6,47.7,47.6,47.69,43200.0
2012-07-25 13:30:00,47.69,47.86,47.69,47.79,107200.0,47.69,47.86,47.69,47.79,107200.0
2012-07-25 14:00:00,47.79,47.94,47.77,47.85,41400.0,47.79,47.94,47.77,47.85,41400.0
2012-07-25 14:30:00,47.85,47.95,47.84,47.93,44200.0,47.85,47.95,47.84,47.93,44200.0
2012-07-25 15:00:00,47.93,48.02,47.85,47.93,168200.0,47.93,48.02,47.85,47.93,168200.0
2012-07-25 15:30:00,47.93,47.95,47.8,47.87,164400.0,47.93,47.95,47.8,47.87,164400.0
2012-07-26 09:30:00,48.48,48.58,48.05,48.05,98000.0,48.48,48.58,48.05,48.05,98000.0
2012-07-26 10:00:00,48.01,48.2,47.95,48.16,65600.0,48.01,48.2,47.95,48.16,65600.0
2012-07-26 10:30:00,48.15,48.17,47.93,48.06,49800.0,48.15,48.17,47.93,48.06,49800.0
2012-07-26 11:00:00,48.1,48.34,48.05,48.34,97800.0,48.1,48.34,48.05,48.34,97800.0
2012-07-26 11:30:00,48.34,48.38,48.21,48.28,27800.0,48.34,48.38,48.21,48.28,27800.0
2012-07-26 12:00:00,48.27,48.42,48.24,48.41,85000.0,48.27,48.42,48.24,48.41,85000.0
2012-07-26 12:30:00,48.39,48.46,48.34,48.43,34400.0,48.39,48.46,48.34,48.43,34400.0
2012-07-26 13:00:00,48.43,48.65,48.43,48.62,51800.0,48.43,48.65,48.43,48.62,51800.0
2012-07-26 13:30:00,48.6,48.67,48.55,48.63,116600.0,48.6,48.67,48.55,48.63,116600.0
2012-07-26 14:00:00,48.63,48.79,48.63,48.75,160600.0,48.63,48.79,48.63,48.75,160600.0
2012-07-26 14:30:00,48.75,48.91,48.65,48.84,82200.0,48.75,48.91,48.65,48.84,82200.0
2012-07-26 15:00:00,48.84,48.85,48.69,48.84,120600.0,48.84,48.85,48.69,48.84,120600.0
2012-07-26 15:30:00,48.83,48.91,48.8,48.86,194400.0,48.83,48.91,48.8,48.86,194400.0
2012-07-27 09:30:00,49.08,49.27,48.88,48.93,94200.0,49.08,49.27,48.88,48.93,94200.0
2012-07-27 10:00:00,48.94,49.02,48.84,48.85,125600.0,48.94,49.02,48.84,48.85,125600.0
2012-07-27 10:30:00,48.86,48.96,48.85,48.88,231600.0,48.86,48.96,48.85,48.88,231600.0
2012-07-27 11:00:00,48.88,48.92,48.86,48.89,95000.0,48.88,48.92,48.86,48.89,95000.0
2012-07-27 11:30:00,48.89,48.97,48.88,48.96,57200.0,48.89,48.97,48.88,48.96,57200.0
2012-07-27 12:00:00,48.95,49.04,48.9,49.01,264600.0,48.95,49.04,48.9,49.01,264600.0
2012-07-27 12:30:00,49.02,49.1,49.02,49.1,25800.0,49.02,49.1,49.02,49.1,25800.0
2012-07-27 13:00:00,49.1,49.37,49.07,49.33,117400.0,49.1,49.37,49.07,49.33,117400.0
2012-07-27 13:30:00,49.33,49.49,49.33,49.46,47400.0,49.33,49.49,49.33,49.46,47400.0
2012-07-27 14:00:00,49.43,49.51,49.38,49.4,45400.0,49.43,49.51,49.38,49.4,45400.0
2012-07-27 14:30:00,49.39,49.42,49.29,49.41,70400.0,49.39,49.42,49.29,49.41,70400.0
2012-07-27 15:00:00,49.41,49.44,49.31,49.4,126000.0,49.41,49.44,49.31,49.4,126000.0
2012-07-27 15:30:00,49.39,49.42,49.21,49.3,182000.0,49.39,49.42,49.21,49.3,182000.0
2012-07-30 09:30:00,49.24,49.41,49.2,49.25,51200.0,49.24,49.41,49.2,49.25,51200.0
2012-07-30 10:00:00,49.31,49.6,49.24,49.59,79000.0,49.31,49.6,49.24,49.59,79000.0
2012-07-30 10:30:00,49.57,49.57,49.32,49.34,65800.0,49.57,49.57,49.32,49.34,65800.0
2012-07-30 11:00:00,49.34,49.43,49.24,49.24,39600.0,49.34,49.43,49.24,49.24,39600.0
2012-07-30 11:30:00,49.26,49.34,49.21,49.31,30400.0,49.26,49.34,49.21,49.31,30400.0
2012-07-30 12:00:00,49.31,49.38,49.26,49.35,47600.0,49.31,49.38,49.26,49.35,47600.0
2012-07-30 12:30:00,49.35,49.52,49.34,49.48,31800.0,49.35,49.52,49.34,49.48,31800.0
2012-07-30 13:00:00,49.49,49.58,49.47,49.58,24200.0,49.49,49.58,49.47,49.58,24200.0
2012-07-30 13:30:00,49.57,49.65,49.52,49.59,28400.0,49.57,49.65,49.52,49.59,28400.0
2012-07-30 14:00:00,49.57,49.7,49.52,49.69,53800.0,49.57,49.7,49.52,49.69,53800.0
2012-07-30 14:30:00,49.69,49.88,49.68,49.88,52600.0,49.69,49.88,49.68,49.88,52600.0
2012-07-30 15:00:00,49.88,49.93,49.78,49.85,98200.0,49.88,49.93,49.78,49.85,98200.0
2012-07-30 15:30:00,49.89,49.95,49.8,49.9,198400.0,49.89,49.95,49.8,49.9,198400.0
2012-07-31 09:30:00,49.82,50.26,49.54,49.62,180600.0,49.82,50.26,49.54,49.62,180600.0
2012-07-31 10:00:00,49.68,49.85,49.55,49.81,120400.0,49.68,49.85,49.55,49.81,120400.0
2012-07-31 10:30:00,49.81,49.81,49.56,49.57,53600.0,49.81,49.81,49.56,49.57,53600.0
2012-07-31 11:00:00,49.58,49.64,49.57,49.61,173600.0,49.58,49.64,49.57,49.61,173600.0
2012-07-31 11:30:00,49.62,49.66,49.58,49.62,64200.0,49.62,49.66,49.58,49.62,64200.0
2012-07-31 12:00:00,49.62,49.62,49.48,49.55,198400.0,49.62,49.62,49.48,49.55,198400.0
2012-07-31 12:30:00,49.54,49.54,49.39,49.44,50200.0,49.54,49.54,49.39,49.44,50200.0
2012-07-31 13:00:00,49.45,49.45,49.27,49.38,74000.0,49.45,49.45,49.27,49.38,74000.0
2012-07-31 13:30:00,49.4,49.45,49.24,49.41,97000.0,49.4,49.45,49.24,49.41,97000.0
2012-07-31 14:00:00,49.4,49.51,49.37,49.43,59600.0,49.4,49.51,49.37,49.43,59600.0
2012-07-31 14:30:00,49.43,49.44,49.31,49.32,97400.0,49.43,49.44,49.31,49.32,97400.0
2012-07-31 15:00:00,49.31,49.32,49.13,49.24,101200.0,49.31,49.32,49.13,49.24,101200.0
2012-07-31 15:30:00,49.24,49.32,49.21,49.22,407600.0,49.24,49.32,49.21,49.22,407600.0
2012-08-01 09:30:00,49.82,50.12,49.48,49.54,133200.0,49.82,50.12,49.48,49.54,133200.0
2012-08-01 10:00:00,49.52,49.53,48.95,49.04,127400.0,49.52,49.53,48.95,49.04,127400.0
2012-08-01 10:30:00,49.04,49.37,49.02,49.37,160400.0,49.04,49.37,49.02,49.37,160400.0
2012-08-01 11:00:00,49.37,49.5,49.15,49.38,92400.0,49.37,49.5,49.15,49.38,92400.0
2012-08-01 11:30:00,49.38,49.43,49.27,49.42,49000.0,49.38,49.43,49.27,49.42,49000.0
2012-08-01 12:00:00,49.43,49.51,49.32,49.32,104600.0,49.43,49.51,49.32,49.32,104600.0
2012-08-01 12:30:00,49.32,49.44,49.3,49.44,50800.0,49.32,49.44,49.3,49.44,50800.0
2012-08-01 13:00:00,49.48,49.54,49.44,49.47,33400.0,49.48,49.54,49.44,49.47,33400.0
2012-08-01 13:30:00,49.47,49.53,49.42,49.47,72600.0,49.47,49.53,49.42,49.47,72600.0
2012-08-01 14:00:00,49.48,49.59,49.32,49.38,162600.0,49.48,49.59,49.32,49.38,162600.0
2012-08-01 14:30:00,49.37,49.39,49.13,49.3,82200.0,49.37,49.39,49.13,49.3,82200.0
2012-08-01 15:00:00,49.33,49.4,49.26,49.34,131800.0,49.33,49.4,49.26,49.34,131800.0
2012-08-01 15:30:00,49.35,49.42,49.24,49.3,136800.0,49.35,49.42,49.24,49.3,136800.0
2012-08-02 09:30:00,49.33,49.83,47.98,48.68,367400.0,49.33,49.83,47.98,48.68,367400.0
2012-08-02 10:00:00,48.66,49.74,48.66,49.69,225600.0,48.66,49.74,48.66,49.69,225600.0
2012-08-02 10:30:00,49.69,49.73,49.17,49.19,172800.0,49.69,49.73,49.17,49.19,172800.0
2012-08-02 11:00:00,49.19,49.21,48.66,48.76,115800.0,49.19,49.21,48.66,48.76,115800.0
2012-08-02 11:30:00,48.79,48.79,48.41,48.58,127200.0,48.79,48.79,48.41,48.58,127200.0
2012-08-02 12:00:00,48.58,48.62,48.49,48.6,68800.0,48.58,48.62,48.49,48.6,68800.0
2012-08-02 12:30:00,48.57,48.6,48.36,48.58,107600.0,48.57,48.6,48.36,48.58,107600.0
2012-08-02 13:00:00,48.59,48.79,48.58,48.74,104200.0,48.59,48.79,48.58,48.74,104200.0
2012-08-02 13:30:00,48.74,48.77,48.65,48.65,78200.0,48.74,48.77,48.65,48.65,78200.0
2012-08-02 14:00:00,48.62,48.76,48.58,48.71,47200.0,48.62,48.76,48.58,48.71,47200.0
2012-08-02 14:30:00,48.71,48.85,48.6,48.67,69800.0,48.71,48.85,48.6,48.67,69800.0
2012-08-02 15:00:00,48.7,48.77,48.67,48.69,70000.0,48.7,48.77,48.67,48.69,70000.0
2012-08-02 15:30:00,48.68,48.71,48.58,48.69,226600.0,48.68,48.71,48.58,48.69,226600.0
2012-08-03 09:30:00,49.2,49.24,48.85,49.0,118800.0,49.2,49.24,48.85,49.0,118800.0
2012-08-03 10:00:00,49.0,49.5,48.94,49.49,131200.0,49.0,49.5,48.94,49.49,131200.0
2012-08-03 10:30:00,49.51,49.52,49.23,49.26,104600.0,49.51,49.52,49.23,49.26,104600.0
2012-08-03 11:00:00,49.25,49.35,49.16,49.31,51800.0,49.25,49.35,49.16,49.31,51800.0
2012-08-03 11:30:00,49.32,49.34,49.16,49.16,36400.0,49.32,49.34,49.16,49.16,36400.0
2012-08-03 12:00:00,49.17,49.27,49.17,49.26,79600.0,49.17,49.27,49.17,49.26,79600.0
2012-08-03 12:30:00,49.26,49.31,49.25,49.29,34400.0,49.26,49.31,49.25,49.29,34400.0
2012-08-03 13:00:00,49.29,49.33,49.23,49.25,22200.0,49.29,49.33,49.23,49.25,22200.0
2012-08-03 13:30:00,49.24,49.46,49.22,49.45,38800.0,49.24,49.46,49.22,49.45,38800.0
2012-08-03 14:00:00,49.45,49.59,49.44,49.57,65000.0,49.45,49.59,49.44,49.57,65000.0
2012-08-03 14:30:00,49.59,49.65,49.56,49.57,65200.0,49.59,49.65,49.56,49.57,65200.0
2012-08-03 15:00:00,49.56,49.69,49.52,49.68,54200.0,49.56,49.69,49.52,49.68,54200.0
2012-08-03 15:30:00,49.66,49.67,49.49,49.65,144000.0,49.66,49.67,49.49,49.65,144000.0
2012-08-06 09:30:00,49.67,49.75,48.83,48.89,205800.0,49.67,49.75,48.83,48.89,205800.0
2012-08-06 10:00:00,48.9,48.98,48.56,48.57,152600.0,48.9,48.98,48.56,48.57,152600.0
2012-08-06 10:30:00,48.58,48.63,48.35,48.4,181200.0,48.58,48.63,48.35,48.4,181200.0
2012-08-06 11:00:00,48.4,48.46,48.26,48.35,263400.0,48.4,48.46,48.26,48.35,263400.0
2012-08-06 11:30:00,48.37,48.37,48.08,48.15,125600.0,48.37,48.37,48.08,48.15,125600.0
2012-08-06 12:00:00,48.15,48.37,48.13,48.3,245800.0,48.15,48.37,48.13,48.3,245800.0
2012-08-06 12:30:00,48.3,48.31,48.16,48.26,210000.0,48.3,48.31,48.16,48.26,210000.0
2012-08-06 13:00:00,48.26,48.27,48.02,48.08,123200.0,48.26,48.27,48.02,48.08,123200.0
2012-08-06 13:30:00,48.05,48.19,48.03,48.12,127400.0,48.05,48.19,48.03,48.12,127400.0
2012-08-06 14:00:00,48.12,48.16,48.1,48.12,155600.0,48.12,48.16,48.1,48.12,155600.0
2012-08-06 14:30:00,48.14,48.14,47.98,47.99,226200.0,48.14,48.14,47.98,47.99,226200.0
2012-08-06 15:00:00,48.0,48.02,47.98,48.0,194000.0,48.0,48.02,47.98,48.0,194000.0
2012-08-06 15:30:00,48.0,48.05,47.87,47.88,436200.0,48.0,48.05,47.87,47.88,436200.0
2012-08-07 09:30:00,48.02,48.47,47.87,48.47,401400.0,48.02,48.47,47.87,48.47,401400.0
2012-08-07 10:00:00,48.44,48.63,48.43,48.46,199000.0,48.44,48.63,48.43,48.46,199000.0
2012-08-07 10:30:00,48.45,48.59,48.45,48.48,108000.0,48.45,48.59,48.45,48.48,108000.0
2012-08-07 11:00:00,48.49,48.52,48.44,48.51,84400.0,48.49,48.52,48.44,48.51,84400.0
2012-08-07 11:30:00,48.52,48.54,48.48,48.49,108800.0,48.52,48.54,48.48,48.49,108800.0
2012-08-07 12:00:00,48.49,48.51,48.48,48.48,80200.0,48.49,48.51,48.48,48.48,80200.0
2012-08-07 12:30:00,48.48,48.51,48.15,48.34,106600.0,48.48,48.51,48.15,48.34,106600.0
2012-08-07 13:00:00,48.34,48.52,48.34,48.5,52400.0,48.34,48.52,48.34,48.5,52400.0
2012-08-07 13:30:00,48.49,48.5,48.48,48.48,71400.0,48.49,48.5,48.48,48.48,71400.0
2012-08-07 14:00:00,48.48,48.52,48.35,48.49,88000.0,48.48,48.52,48.35,48.49,88000.0
2012-08-07 14:30:00,48.49,48.5,48.49,48.49,68200.0,48.49,48.5,48.49,48.49,68200.0
2012-08-07 15:00:00,48.49,48.55,48.47,48.53,167200.0,48.49,48.55,48.47,48.53,167200.0
2012-08-07 15:30:00,48.54,48.64,48.47,48.48,232400.0,48.54,48.64,48.47,48.48,232400.0
2012-08-08 09:30:00,48.4,48.45,48.2,48.38,103600.0,48.4,48.45,48.2,48.38,103600.0
2012-08-08 10:00:00,48.37,48.42,48.27,48.31,47200.0,48.37,48.42,48.27,48.31,47200.0
2012-08-08 10:30:00,48.33,48.34,48.25,48.27,80000.0,48.33,48.34,48.25,48.27,80000.0
2012-08-08 11:00:00,48.29,48.45,48.25,48.42,69200.0,48.29,48.45,48.25,48.42,69200.0
2012-08-08 11:30:00,48.41,48.59,48.41,48.58,96800.0,48.41,48.59,48.41,48.58,96800.0
2012-08-08 12:00:00,48.57,48.58,48.52,48.54,71600.0,48.57,48.58,48.52,48.54,71600.0
2012-08-08 12:30:00,48.54,48.62,48.54,48.59,79200.0,48.54,48.62,48.54,48.59,79200.0
2012-08-08 13:00:00,48.59,48.68,48.59,48.67,80800.0,48.59,48.68,48.59,48.67,80800.0
2012-08-08 13:30:00,48.68,48.73,48.62,48.69,72800.0,48.68,48.73,48.62,48.69,72800.0
2012-08-08 14:00:00,48.69,48.72,48.63,48.65,76400.0,48.69,48.72,48.63,48.65,76400.0
2012-08-08 14:30:00,48.63,48.65,48.56,48.58,56200.0,48.63,48.65,48.56,48.58,56200.0
2012-08-08 15:00:00,48.58,48.74,48.57,48.74,69400.0,48.58,48.74,48.57,48.74,69400.0
2012-08-08 15:30:00,48.73,48.74,48.52,48.63,213600.0,48.73,48.74,48.52,48.63,213600.0
2012-08-09 09:30:00,48.47,48.82,48.32,48.74,43200.0,48.47,48.82,48.32,48.74,43200.0
2012-08-09 10:00:00,48.8,48.91,48.7,48.75,45800.0,48.8,48.91,48.7,48.75,45800.0
2012-08-09 10:30:00,48.77,48.83,48.63,48.63,50400.0,48.77,48.83,48.63,48.63,50400.0
2012-08-09 11:00:00,48.63,48.65,48.49,48.52,52200.0,48.63,48.65,48.49,48.52,52200.0
2012-08-09 11:30:00,48.53,48.54,48.22,48.27,71000.0,48.53,48.54,48.22,48.27,71000.0
2012-08-09 12:00:00,48.29,48.35,48.2,48.2,61000.0,48.29,48.35,48.2,48.2,61000.0
2012-08-09 12:30:00,48.2,48.32,48.18,48.23,86400.0,48.2,48.32,48.18,48.23,86400.0
2012-08-09 13:00:00,48.26,48.27,48.2,48.2,61800.0,48.26,48.27,48.2,48.2,61800.0
2012-08-09 13:30:00,48.21,48.21,48.13,48.17,43400.0,48.21,48.21,48.13,48.17,43400.0
2012-08-09 14:00:00,48.18,48.21,48.17,48.17,91200.0,48.18,48.21,48.17,48.17,91200.0
2012-08-09 14:30:00,48.19,48.22,48.15,48.2,171800.0,48.19,48.22,48.15,48.2,171800.0
2012-08-09 15:00:00,48.2,48.22,48.15,48.17,237200.0,48.2,48.22,48.15,48.17,237200.0
2012-08-09 15:30:00,48.18,48.21,48.08,48.13,303800.0,48.18,48.21,48.08,48.13,303800.0
2012-08-10 09:30:00,48.09,48.13,47.69,47.75,68400.0,48.09,48.13,47.69,47.75,68400.0
2012-08-10 10:00:00,47.74,47.93,47.7,47.85,36800.0,47.74,47.93,47.7,47.85,36800.0
2012-08-10 10:30:00,47.85,47.88,47.79,47.8,79400.0,47.85,47.88,47.79,47.8,79400.0
2012-08-10 11:00:00,47.81,47.85,47.63,47.84,44000.0,47.81,47.85,47.63,47.84,44000.0
2012-08-10 11:30:00,47.83,47.93,47.8,47.91,82600.0,47.83,47.93,47.8,47.91,82600.0
2012-08-10 12:00:00,47.91,47.98,47.88,47.95,59600.0,47.91,47.98,47.88,47.95,59600.0
2012-08-10 12:30:00,47.96,48.07,47.96,48.03,70000.0,47.96,48.07,47.96,48.03,70000.0
2012-08-10 13:00:00,48.02,48.08,47.99,48.04,36600.0,48.02,48.08,47.99,48.04,36600.0
2012-08-10 13:30:00,48.05,48.2,48.03,48.09,217600.0,48.05,48.2,48.03,48.09,217600.0
2012-08-10 14:00:00,48.09,48.17,48.09,48.15,116400.0,48.09,48.17,48.09,48.15,116400.0
2012-08-10 14:30:00,48.15,48.15,48.09,48.15,34200.0,48.15,48.15,48.09,48.15,34200.0
2012-08-10 15:00:00,48.15,48.29,48.15,48.29,88000.0,48.15,48.29,48.15,48.29,88000.0
2012-08-10 15:30:00,48.29,48.38,48.26,48.33,195400.0,48.29,48.38,48.26,48.33,195400.0
2012-08-13 09:30:00,48.26,48.26,48.07,48.17,60000.0,48.26,48.26,48.07,48.17,60000.0
2012-08-13 10:00:00,48.15,48.22,48.02,48.04,44400.0,48.15,48.22,48.02,48.04,44400.0
2012-08-13 10:30:00,48.04,48.18,48.02,48.14,29000.0,48.04,48.18,48.02,48.14,29000.0
2012-08-13 11:00:00,48.13,48.19,48.07,48.16,40200.0,48.13,48.19,48.07,48.16,40200.0
2012-08-13 11:30:00,48.15,48.24,48.12,48.21,69000.0,48.15,48.24,48.12,48.21,69000.0
2012-08-13 12:00:00,48.19,48.23,48.07,48.09,37600.0,48.19,48.23,48.07,48.09,37600.0
2012-08-13 12:30:00,48.08,48.09,48.02,48.05,107400.0,48.08,48.09,48.02,48.05,107400.0
2012-08-13 13:00:00,48.05,48.1,48.02,48.05,55800.0,48.05,48.1,48.02,48.05,55800.0
2012-08-13 13:30:00,48.03,48.13,48.01,48.02,59600.0,48.03,48.13,48.01,48.02,59600.0
2012-08-13 14:00:00,48.02,48.22,48.02,48.22,68200.0,48.02,48.22,48.02,48.22,68200.0
2012-08-13 14:30:00,48.19,48.25,48.15,48.22,112800.0,48.19,48.25,48.15,48.22,112800.0
2012-08-13 15:00:00,48.21,48.23,48.18,48.2,36400.0,48.21,48.23,48.18,48.2,36400.0
2012-08-13 15:30:00,48.19,48.22,48.15,48.19,344600.0,48.19,48.22,48.15,48.19,344600.0
2012-08-14 09:30:00,48.33,48.43,48.08,48.42,91800.0,48.33,48.43,48.08,48.42,91800.0
2012-08-14 10:00:00,48.44,48.63,48.42,48.49,84000.0,48.44,48.63,48.42,48.49,84000.0
2012-08-14 10:30:00,48.49,48.51,48.38,48.48,49400.0,48.49,48.51,48.38,48.48,49400.0
2012-08-14 11:00:00,48.49,48.63,48.48,48.61,45400.0,48.49,48.63,48.48,48.61,45400.0
2012-08-14 11:30:00,48.63,48.67,48.58,48.6,52200.0,48.63,48.67,48.58,48.6,52200.0
2012-08-14 12:00:00,48.6,48.66,48.58,48.66,51200.0,48.6,48.66,48.58,48.66,51200.0
2012-08-14 12:30:00,48.67,48.68,48.58,48.68,45600.0,48.67,48.68,48.58,48.68,45600.0
2012-08-14 13:00:00,48.68,48.71,48.63,48.71,63600.0,48.68,48.71,48.63,48.71,63600.0
2012-08-14 13:30:00,48.72,48.74,48.68,48.71,76200.0,48.72,48.74,48.68,48.71,76200.0
2012-08-14 14:00:00,48.7,48.84,48.7,48.82,84600.0,48.7,48.84,48.7,48.82,84600.0
2012-08-14 14:30:00,48.82,48.88,48.81,48.88,89800.0,48.82,48.88,48.81,48.88,89800.0
2012-08-14 15:00:00,48.87,48.88,48.78,48.88,114000.0,48.87,48.88,48.78,48.88,114000.0
2012-08-14 15:30:00,48.88,48.94,48.73,48.94,348000.0,48.88,48.94,48.73,48.94,348000.0
2012-08-15 09:30:00,48.94,49.43,48.79,49.38,196600.0,48.94,49.43,48.79,49.38,196600.0
2012-08-15 10:00:00,49.38,49.42,49.33,49.34,85200.0,49.38,49.42,49.33,49.34,85200.0
2012-08-15 10:30:00,49.35,49.39,49.09,49.19,68400.0,49.35,49.39,49.09,49.19,68400.0
2012-08-15 11:00:00,49.17,49.21,49.1,49.12,105600.0,49.17,49.21,49.1,49.12,105600.0
2012-08-15 11:30:00,49.12,49.14,49.06,49.1,29000.0,49.12,49.14,49.06,49.1,29000.0
2012-08-15 12:00:00,49.1,49.16,49.08,49.16,40400.0,49.1,49.16,49.08,49.16,40400.0
2012-08-15 12:30:00,49.16,49.17,49.1,49.13,62600.0,49.16,49.17,49.1,49.13,62600.0
2012-08-15 13:00:00,49.13,49.15,49.06,49.07,37000.0,49.13,49.15,49.06,49.07,37000.0
2012-08-15 13:30:00,49.07,49.12,48.98,49.09,89800.0,49.07,49.12,48.98,49.09,89800.0
2012-08-15 14:00:00,49.1,49.15,49.02,49.15,95800.0,49.1,49.15,49.02,49.15,95800.0
2012-08-15 14:30:00,49.15,49.19,49.08,49.13,124200.0,49.15,49.19,49.08,49.13,124200.0
2012-08-15 15:00:00,49.13,49.16,49.06,49.11,41000.0,49.13,49.16,49.06,49.11,41000.0
2012-08-15 15:30:00,49.1,49.13,49.05,49.07,93800.0,49.1,49.13,49.05,49.07,93800.0
2012-08-16 09:30:00,49.02,49.21,48.89,48.98,89800.0,49.02,49.21,48.89,48.98,89800.0
2012-08-16 10:00:00,48.95,49.2,48.94,49.15,52600.0,48.95,49.2,48.94,49.15,52600.0
2012-08-16 10:30:00,49.17,49.25,49.04,49.06,53400.0,49.17,49.25,49.04,49.06,53400.0
2012-08-16 11:00:00,49.08,49.08,48.97,49.07,29600.0,49.08,49.08,48.97,49.07,29600.0
2012-08-16 11:30:00,49.05,49.18,49.03,49.16,38000.0,49.05,49.18,49.03,49.16,38000.0
2012-08-16 12:00:00,49.18,49.25,49.16,49.24,19400.0,49.18,49.25,49.16,49.24,19400.0
2012-08-16 12:30:00,49.24,49.24,49.19,49.22,22600.0,49.24,49.24,49.19,49.22,22600.0
2012-08-16 13:00:00,49.22,49.23,49.16,49.22,29600.0,49.22,49.23,49.16,49.22,29600.0
2012-08-16 13:30:00,49.22,49.25,49.18,49.24,63400.0,49.22,49.25,49.18,49.24,63400.0
2012-08-16 14:00:00,49.24,49.26,49.16,49.22,72600.0,49.24,49.26,49.16,49.22,72600.0
2012-08-16 14:30:00,49.22,49.26,49.17,49.19,38600.0,49.22,49.26,49.17,49.19,38600.0
2012-08-16 15:00:00,49.18,49.2,49.12,49.19,72800.0,49.18,49.2,49.12,49.19,72800.0
2012-08-16 15:30:00,49.19,49.19,49.08,49.15,153600.0,49.19,49.19,49.08,49.15,153600.0
2012-08-17 09:30:00,49.06,49.1,48.66,48.7,183800.0,49.06,49.1,48.66,48.7,183800.0
2012-08-17 10:00:00,48.7,48.7,48.46,48.61,114200.0,48.7,48.7,48.46,48.61,114200.0
2012-08-17 10:30:00,48.61,48.75,48.59,48.68,59400.0,48.61,48.75,48.59,48.68,59400.0
2012-08-17 11:00:00,48.66,48.7,48.6,48.67,24200.0,48.66,48.7,48.6,48.67,24200.0
2012-08-17 11:30:00,48.66,48.72,48.63,48.69,20800.0,48.66,48.72,48.63,48.69,20800.0
2012-08-17 12:00:00,48.71,48.71,48.59,48.63,149600.0,48.71,48.71,48.59,48.63,149600.0
2012-08-17 12:30:00,48.63,48.67,48.55,48.67,79600.0,48.63,48.67,48.55,48.67,79600.0
2012-08-17 13:00:00,48.67,48.71,48.65,48.69,46000.0,48.67,48.71,48.65,48.69,46000.0
2012-08-17 13:30:00,48.69,48.79,48.67,48.77,73800.0,48.69,48.79,48.67,48.77,73800.0
2012-08-17 14:00:00,48.76,48.91,48.74,48.84,92000.0,48.76,48.91,48.74,48.84,92000.0
2012-08-17 14:30:00,48.84,48.86,48.8,48.85,33000.0,48.84,48.86,48.8,48.85,33000.0
2012-08-17 15:00:00,48.85,48.87,48.77,48.8,54200.0,48.85,48.87,48.77,48.8,54200.0
2012-08-17 15:30:00,48.8,48.84,48.73,48.82,176600.0,48.8,48.84,48.73,48.82,176600.0
2012-08-20 09:30:00,48.91,49.17,48.79,48.98,81800.0,48.91,49.17,48.79,48.98,81800.0
2012-08-20 10:00:00,48.97,49.02,48.84,48.94,67600.0,48.97,49.02,48.84,48.94,67600.0
2012-08-20 10:30:00,48.94,48.94,48.8,48.93,32400.0,48.94,48.94,48.8,48.93,32400.0
2012-08-20 11:00:00,48.93,48.93,48.76,48.76,21200.0,48.93,48.93,48.76,48.76,21200.0
2012-08-20 11:30:00,48.74,48.75,48.65,48.73,34800.0,48.74,48.75,48.65,48.73,34800.0
2012-08-20 12:00:00,48.72,48.74,48.63,48.74,22000.0,48.72,48.74,48.63,48.74,22000.0
2012-08-20 12:30:00,48.73,48.75,48.62,48.67,33400.0,48.73,48.75,48.62,48.67,33400.0
2012-08-20 13:00:00,48.67,48.72,48.62,48.67,32200.0,48.67,48.72,48.62,48.67,32200.0
2012-08-20 13:30:00,48.67,48.74,48.63,48.73,52600.0,48.67,48.74,48.63,48.73,52600.0
2012-08-20 14:00:00,48.73,48.84,48.73,48.84,75600.0,48.73,48.84,48.73,48.84,75600.0
2012-08-20 14:30:00,48.82,48.88,48.82,48.88,49400.0,48.82,48.88,48.82,48.88,49400.0
2012-08-20 15:00:00,48.88,48.99,48.85,48.94,97400.0,48.88,48.99,48.85,48.94,97400.0
2012-08-20 15:30:00,48.94,49.0,48.93,48.99,82000.0,48.94,49.0,48.93,48.99,82000.0
2012-08-21 09:30:00,48.99,48.99,48.79,48.98,121800.0,48.99,48.99,48.79,48.98,121800.0
2012-08-21 10:00:00,48.99,49.0,48.84,48.84,45400.0,48.99,49.0,48.84,48.84,45400.0
2012-08-21 10:30:00,48.85,48.88,48.67,48.67,74600.0,48.85,48.88,48.67,48.67,74600.0
2012-08-21 11:00:00,48.67,48.69,48.43,48.44,111000.0,48.67,48.69,48.43,48.44,111000.0
2012-08-21 11:30:00,48.44,48.46,48.23,48.28,151000.0,48.44,48.46,48.23,48.28,151000.0
2012-08-21 12:00:00,48.27,48.38,48.02,48.05,224600.0,48.27,48.38,48.02,48.05,224600.0
2012-08-21 12:30:00,48.05,48.27,48.04,48.24,92400.0,48.05,48.27,48.04,48.24,92400.0
2012-08-21 13:00:00,48.24,48.26,48.12,48.18,89600.0,48.24,48.26,48.12,48.18,89600.0
2012-08-21 13:30:00,48.18,48.23,48.01,48.07,69200.0,48.18,48.23,48.01,48.07,69200.0
2012-08-21 14:00:00,48.07,48.09,47.99,47.99,90600.0,48.07,48.09,47.99,47.99,90600.0
2012-08-21 14:30:00,47.99,48.1,47.99,48.06,73200.0,47.99,48.1,47.99,48.06,73200.0
2012-08-21 15:00:00,48.06,48.07,47.97,48.01,167400.0,48.06,48.07,47.97,48.01,167400.0
2012-08-21 15:30:00,48.01,48.04,47.91,47.99,302200.0,48.01,48.04,47.91,47.99,302200.0
2012-08-22 09:30:00,47.97,48.17,47.59,48.08,97000.0,47.97,48.17,47.59,48.08,97000.0
2012-08-22 10:00:00,48.08,48.08,47.83,47.92,86000.0,48.08,48.08,47.83,47.92,86000.0
2012-08-22 10:30:00,47.93,47.94,47.67,47.71,58400.0,47.93,47.94,47.67,47.71,58400.0
2012-08-22 11:00:00,47.73,47.95,47.73,47.91,67800.0,47.73,47.95,47.73,47.91,67800.0
2012-08-22 11:30:00,47.88,48.02,47.87,47.99,41400.0,47.88,48.02,47.87,47.99,41400.0
2012-08-22 12:00:00,48.0,48.12,48.0,48.08,219400.0,48.0,48.12,48.0,48.08,219400.0
2012-08-22 12:30:00,48.1,48.14,48.08,48.1,87200.0,48.1,48.14,48.08,48.1,87200.0
2012-08-22 13:00:00,48.1,48.2,48.08,48.18,23400.0,48.1,48.2,48.08,48.18,23400.0
2012-08-22 13:30:00,48.18,48.2,48.13,48.17,27000.0,48.18,48.2,48.13,48.17,27000.0
2012-08-22 14:00:00,48.18,48.31,48.16,48.23,49800.0,48.18,48.31,48.16,48.23,49800.0
2012-08-22 14:30:00,48.22,48.41,48.21,48.38,126000.0,48.22,48.41,48.21,48.38,126000.0
2012-08-22 15:00:00,48.38,48.44,48.27,48.3,48200.0,48.38,48.44,48.27,48.3,48200.0
2012-08-22 15:30:00,48.3,48.34,48.24,48.25,118000.0,48.3,48.34,48.24,48.25,118000.0
2012-08-23 09:30:00,48.31,48.31,47.99,48.07,48200.0,48.31,48.31,47.99,48.07,48200.0
2012-08-23 10:00:00,48.06,48.17,48.0,48.1,50800.0,48.06,48.17,48.0,48.1,50800.0
2012-08-23 10:30:00,48.11,48.24,48.1,48.19,66200.0,48.11,48.24,48.1,48.19,66200.0
2012-08-23 11:00:00,48.23,48.31,48.16,48.24,111400.0,48.23,48.31,48.16,48.24,111400.0
2012-08-23 11:30:00,48.24,48.27,48.12,48.24,27600.0,48.24,48.27,48.12,48.24,27600.0
2012-08-23 12:00:00,48.24,48.25,48.16,48.24,25400.0,48.24,48.25,48.16,48.24,25400.0
2012-08-23 12:30:00,48.24,48.29,48.21,48.23,34200.0,48.24,48.29,48.21,48.23,34200.0
2012-08-23 13:00:00,48.23,48.23,48.01,48.02,23600.0,48.23,48.23,48.01,48.02,23600.0
2012-08-23 13:30:00,48.01,48.11,48.01,48.02,61800.0,48.01,48.11,48.01,48.02,61800.0
2012-08-23 14:00:00,48.02,48.07,48.01,48.02,41400.0,48.02,48.07,48.01,48.02,41400.0
2012-08-23 14:30:00,48.04,48.14,48.03,48.11,87800.0,48.04,48.14,48.03,48.11,87800.0
2012-08-23 15:00:00,48.1,48.16,48.07,48.1,56400.0,48.1,48.16,48.07,48.1,56400.0
2012-08-23 15:30:00,48.1,48.19,48.09,48.1,191200.0,48.1,48.19,48.09,48.1,191200.0
2012-08-24 09:30:00,48.18,48.26,48.05,48.13,41000.0,48.18,48.26,48.05,48.13,41000.0
2012-08-24 10:00:00,48.13,48.13,48.07,48.1,21200.0,48.13,48.13,48.07,48.1,21200.0
2012-08-24 10:30:00,48.1,48.23,48.08,48.23,41000.0,48.1,48.23,48.08,48.23,41000.0
2012-08-24 11:00:00,48.21,48.4,48.21,48.35,88200.0,48.21,48.4,48.21,48.35,88200.0
2012-08-24 11:30:00,48.35,48.41,48.3,48.33,52200.0,48.35,48.41,48.3,48.33,52200.0
2012-08-24 12:00:00,48.31,48.38,48.3,48.35,32600.0,48.31,48.38,48.3,48.35,32600.0
2012-08-24 12:30:00,48.35,48.39,48.32,48.35,16400.0,48.35,48.39,48.32,48.35,16400.0
2012-08-24 13:00:00,48.33,48.38,48.27,48.36,62600.0,48.33,48.38,48.27,48.36,62600.0
2012-08-24 13:30:00,48.39,48.53,48.29,48.33,124600.0,48.39,48.53,48.29,48.33,124600.0
2012-08-24 14:00:00,48.33,48.46,48.33,48.4,27000.0,48.33,48.46,48.33,48.4,27000.0
2012-08-24 14:30:00,48.41,48.42,48.34,48.41,34600.0,48.41,48.42,48.34,48.41,34600.0
2012-08-24 15:00:00,48.42,48.43,48.38,48.42,42800.0,48.42,48.43,48.38,48.42,42800.0
2012-08-24 15:30:00,48.43,48.59,48.43,48.51,128000.0,48.43,48.59,48.43,48.51,128000.0
2012-08-27 09:30:00,48.55,48.8,48.53,48.69,73800.0,48.55,48.8,48.53,48.69,73800.0
2012-08-27 10:00:00,48.71,48.82,48.67,48.78,68600.0,48.71,48.82,48.67,48.78,68600.0
2012-08-27 10:30:00,48.75,48.75,48.57,48.59,22800.0,48.75,48.75,48.57,48.59,22800.0
2012-08-27 11:00:00,48.6,48.85,48.59,48.85,147600.0,48.6,48.85,48.59,48.85,147600.0
2012-08-27 11:30:00,48.83,48.99,48.82,48.9,79600.0,48.83,48.99,48.82,48.9,79600.0
2012-08-27 12:00:00,48.89,48.95,48.88,48.88,49400.0,48.89,48.95,48.88,48.88,49400.0
2012-08-27 12:30:00,48.89,48.94,48.86,48.87,32200.0,48.89,48.94,48.86,48.87,32200.0
2012-08-27 13:00:00,48.87,48.95,48.86,48.89,30800.0,48.87,48.95,48.86,48.89,30800.0
2012-08-27 13:30:00,48.9,48.93,48.83,48.89,204600.0,48.9,48.93,48.83,48.89,204600.0
2012-08-27 14:00:00,48.87,48.91,48.8,48.83,61600.0,48.87,48.91,48.8,48.83,61600.0
2012-08-27 14:30:00,48.83,48.87,48.75,48.85,52600.0,48.83,48.87,48.75,48.85,52600.0
2012-08-27 15:00:00,48.84,48.87,48.76,48.76,68000.0,48.84,48.87,48.76,48.76,68000.0
2012-08-27 15:30:00,48.78,48.81,48.71,48.73,121800.0,48.78,48.81,48.71,48.73,121800.0
2012-08-28 09:30:00,48.66,48.85,48.61,48.73,42200.0,48.66,48.85,48.61,48.73,42200.0
2012-08-28 10:00:00,48.7,48.88,48.69,48.86,67200.0,48.7,48.88,48.69,48.86,67200.0
2012-08-28 10:30:00,48.85,48.94,48.8,48.82,63200.0,48.85,48.94,48.8,48.82,63200.0
2012-08-28 11:00:00,48.84,48.86,48.66,48.77,195000.0,48.84,48.86,48.66,48.77,195000.0
2012-08-28 11:30:00,48.77,48.8,48.71,48.76,55000.0,48.77,48.8,48.71,48.76,55000.0
2012-08-28 12:00:00,48.78,48.83,48.72,48.74,51600.0,48.78,48.83,48.72,48.74,51600.0
2012-08-28 12:30:00,48.73,48.82,48.7,48.77,65800.0,48.73,48.82,48.7,48.77,65800.0
2012-08-28 13:00:00,48.77,48.77,48.58,48.62,67800.0,48.77,48.77,48.58,48.62,67800.0
2012-08-28 13:30:00,48.63,48.75,48.61,48.75,60000.0,48.63,48.75,48.61,48.75,60000.0
2012-08-28 14:00:00,48.75,48.75,48.67,48.69,98000.0,48.75,48.75,48.67,48.69,98000.0
2012-08-28 14:30:00,48.71,48.76,48.69,48.76,85600.0,48.71,48.76,48.69,48.76,85600.0
2012-08-28 15:00:00,48.77,48.88,48.75,48.85,87600.0,48.77,48.88,48.75,48.85,87600.0
2012-08-28 15:30:00,48.85,48.85,48.72,48.75,138200.0,48.85,48.85,48.72,48.75,138200.0
2012-08-29 09:30:00,48.77,48.9,48.7,48.85,39800.0,48.77,48.9,48.7,48.85,39800.0
2012-08-29 10:00:00,48.86,48.88,48.79,48.83,37000.0,48.86,48.88,48.79,48.83,37000.0
2012-08-29 10:30:00,48.83,48.85,48.64,48.64,21600.0,48.83,48.85,48.64,48.64,21600.0
2012-08-29 11:00:00,48.63,48.72,48.62,48.71,25000.0,48.63,48.72,48.62,48.71,25000.0
2012-08-29 11:30:00,48.72,48.72,48.68,48.7,52400.0,48.72,48.72,48.68,48.7,52400.0
2012-08-29 12:00:00,48.71,48.72,48.67,48.72,25800.0,48.71,48.72,48.67,48.72,25800.0
2012-08-29 12:30:00,48.72,48.72,48.64,48.64,24200.0,48.72,48.72,48.64,48.64,24200.0
2012-08-29 13:00:00,48.63,48.71,48.63,48.71,56000.0,48.63,48.71,48.63,48.71,56000.0
2012-08-29 13:30:00,48.72,48.8,48.67,48.76,53000.0,48.72,48.8,48.67,48.76,53000.0
2012-08-29 14:00:00,48.76,48.79,48.72,48.74,27600.0,48.76,48.79,48.72,48.74,27600.0
2012-08-29 14:30:00,48.74,48.76,48.71,48.74,63200.0,48.74,48.76,48.71,48.74,63200.0
2012-08-29 15:00:00,48.72,48.73,48.67,48.71,41200.0,48.72,48.73,48.67,48.71,41200.0
2012-08-29 15:30:00,48.7,48.74,48.63,48.66,111200.0,48.7,48.74,48.63,48.66,111200.0
2012-08-30 09:30:00,48.47,48.57,48.27,48.42,65600.0,48.47,48.57,48.27,48.42,65600.0
2012-08-30 10:00:00,48.42,48.46,48.17,48.17,66800.0,48.42,48.46,48.17,48.17,66800.0
2012-08-30 10:30:00,48.2,48.27,48.14,48.26,50800.0,48.2,48.27,48.14,48.26,50800.0
2012-08-30 11:00:00,48.26,48.37,48.21,48.35,35600.0,48.26,48.37,48.21,48.35,35600.0
2012-08-30 11:30:00,48.35,48.39,48.3,48.31,40600.0,48.35,48.39,48.3,48.31,40600.0
2012-08-30 12:00:00,48.31,48.31,48.22,48.24,37200.0,48.31,48.31,48.22,48.24,37200.0
2012-08-30 12:30:00,48.24,48.35,48.24,48.35,22600.0,48.24,48.35,48.24,48.35,22600.0
2012-08-30 13:00:00,48.33,48.36,48.28,48.3,21600.0,48.33,48.36,48.28,48.3,21600.0
2012-08-30 13:30:00,48.3,48.38,48.3,48.37,52200.0,48.3,48.38,48.3,48.37,52200.0
2012-08-30 14:00:00,48.37,48.46,48.35,48.38,32600.0,48.37,48.46,48.35,48.38,32600.0
2012-08-30 14:30:00,48.38,48.48,48.37,48.45,42400.0,48.38,48.48,48.37,48.45,42400.0
2012-08-30 15:00:00,48.45,48.55,48.45,48.51,65400.0,48.45,48.55,48.45,48.51,65400.0
2012-08-30 15:30:00,48.53,48.69,48.49,48.49,139000.0,48.53,48.69,48.49,48.49,139000.0
2012-08-31 09:30:00,48.6,48.87,48.49,48.71,57800.0,48.6,48.87,48.49,48.71,57800.0
2012-08-31 10:00:00,48.72,48.82,48.5,48.71,54000.0,48.72,48.82,48.5,48.71,54000.0
2012-08-31 10:30:00,48.71,48.78,48.63,48.77,46200.0,48.71,48.78,48.63,48.77,46200.0
2012-08-31 11:00:00,48.78,48.83,48.73,48.74,23200.0,48.78,48.83,48.73,48.74,23200.0
2012-08-31 11:30:00,48.74,48.75,48.67,48.73,16600.0,48.74,48.75,48.67,48.73,16600.0
2012-08-31 12:00:00,48.73,48.74,48.43,48.48,27200.0,48.73,48.74,48.43,48.48,27200.0
2012-08-31 12:30:00,48.47,48.56,48.45,48.54,15800.0,48.47,48.56,48.45,48.54,15800.0
2012-08-31 13:00:00,48.55,48.55,48.36,48.41,30600.0,48.55,48.55,48.36,48.41,30600.0
2012-08-31 13:30:00,48.42,48.59,48.4,48.58,17800.0,48.42,48.59,48.4,48.58,17800.0
2012-08-31 14:00:00,48.57,48.68,48.55,48.66,18800.0,48.57,48.68,48.55,48.66,18800.0
2012-08-31 14:30:00,48.67,48.68,48.61,48.63,15400.0,48.67,48.68,48.61,48.63,15400.0
2012-08-31 15:00:00,48.62,48.65,48.54,48.57,40800.0,48.62,48.65,48.54,48.57,40800.0
2012-08-31 15:30:00,48.59,48.73,48.54,48.64,120200.0,48.59,48.73,48.54,48.64,120200.0
2012-09-04 09:30:00,48.58,48.81,48.25,48.25,111200.0,48.58,48.81,48.25,48.25,111200.0
2012-09-04 10:00:00,48.25,48.4,48.12,48.23,126600.0,48.25,48.4,48.12,48.23,126600.0
2012-09-04 10:30:00,48.24,48.37,48.2,48.24,66200.0,48.24,48.37,48.2,48.24,66200.0
2012-09-04 11:00:00,48.25,48.51,48.2,48.5,55400.0,48.25,48.51,48.2,48.5,55400.0
2012-09-04 11:30:00,48.5,48.58,48.48,48.58,72600.0,48.5,48.58,48.48,48.58,72600.0
2012-09-04 12:00:00,48.58,48.58,48.46,48.48,58200.0,48.58,48.58,48.46,48.48,58200.0
2012-09-04 12:30:00,48.49,48.68,48.48,48.58,68000.0,48.49,48.68,48.48,48.58,68000.0
2012-09-04 13:00:00,48.57,48.58,48.46,48.47,71800.0,48.57,48.58,48.46,48.47,71800.0
2012-09-04 13:30:00,48.47,48.49,48.41,48.44,64200.0,48.47,48.49,48.41,48.44,64200.0
2012-09-04 14:00:00,48.43,48.6,48.41,48.56,60000.0,48.43,48.6,48.41,48.56,60000.0
2012-09-04 14:30:00,48.57,48.81,48.56,48.77,69400.0,48.57,48.81,48.56,48.77,69400.0
2012-09-04 15:00:00,48.79,48.87,48.73,48.8,98400.0,48.79,48.87,48.73,48.8,98400.0
2012-09-04 15:30:00,48.81,48.87,48.74,48.84,212400.0,48.81,48.87,48.74,48.84,212400.0
2012-09-05 09:30:00,49.0,50.41,48.98,50.39,406200.0,49.0,50.41,48.98,50.39,406200.0
2012-09-05 10:00:00,50.38,50.93,50.36,50.85,547200.0,50.38,50.93,50.36,50.85,547200.0
2012-09-05 10:30:00,50.85,51.08,50.76,50.82,294000.0,50.85,51.08,50.76,50.82,294000.0
2012-09-05 11:00:00,50.8,51.59,50.77,51.59,427800.0,50.8,51.59,50.77,51.59,427800.0
2012-09-05 11:30:00,51.59,51.99,51.3,51.31,447400.0,51.59,51.99,51.3,51.31,447400.0
2012-09-05 12:00:00,51.33,51.34,50.93,51.05,303400.0,51.33,51.34,50.93,51.05,303400.0
2012-09-05 12:30:00,51.05,51.15,50.94,51.05,143400.0,51.05,51.15,50.94,51.05,143400.0
2012-09-05 13:00:00,51.05,51.05,50.8,50.83,125600.0,51.05,51.05,50.8,50.83,125600.0
2012-09-05 13:30:00,50.84,50.84,50.5,50.51,199000.0,50.84,50.84,50.5,50.51,199000.0
2012-09-05 14:00:00,50.51,50.52,50.31,50.38,194000.0,50.51,50.52,50.31,50.38,194000.0
2012-09-05 14:30:00,50.39,50.63,50.38,50.52,166200.0,50.39,50.63,50.38,50.52,166200.0
2012-09-05 15:00:00,50.52,50.52,50.22,50.41,240000.0,50.52,50.52,50.22,50.41,240000.0
2012-09-05 15:30:00,50.4,50.47,50.12,50.15,407200.0,50.4,50.47,50.12,50.15,407200.0
2012-09-06 09:30:00,50.06,50.81,50.06,50.39,235200.0,50.06,50.81,50.06,50.39,235200.0
2012-09-06 10:00:00,50.39,50.54,50.39,50.46,190000.0,50.39,50.54,50.39,50.46,190000.0
2012-09-06 10:30:00,50.47,50.64,50.45,50.6,106600.0,50.47,50.64,50.45,50.6,106600.0
2012-09-06 11:00:00,50.63,50.63,50.47,50.52,115200.0,50.63,50.63,50.47,50.52,115200.0
2012-09-06 11:30:00,50.52,50.65,50.52,50.62,67800.0,50.52,50.65,50.52,50.62,67800.0
2012-09-06 12:00:00,50.61,50.62,50.46,50.49,62000.0,50.61,50.62,50.46,50.49,62000.0
2012-09-06 12:30:00,50.49,50.57,50.42,50.46,74000.0,50.49,50.57,50.42,50.46,74000.0
2012-09-06 13:00:00,50.45,50.49,50.38,50.4,58200.0,50.45,50.49,50.38,50.4,58200.0
2012-09-06 13:30:00,50.41,50.46,50.35,50.43,82000.0,50.41,50.46,50.35,50.43,82000.0
2012-09-06 14:00:00,50.44,50.44,50.33,50.37,87400.0,50.44,50.44,50.33,50.37,87400.0
2012-09-06 14:30:00,50.38,50.4,50.33,50.35,154600.0,50.38,50.4,50.33,50.35,154600.0
2012-09-06 15:00:00,50.36,50.38,50.31,50.33,117400.0,50.36,50.38,50.31,50.33,117400.0
2012-09-06 15:30:00,50.34,50.43,50.32,50.43,206000.0,50.34,50.43,50.32,50.43,206000.0
2012-09-07 09:30:00,50.92,50.92,50.13,50.19,149000.0,50.92,50.92,50.13,50.19,149000.0
2012-09-07 10:00:00,50.21,50.4,50.08,50.27,162400.0,50.21,50.4,50.08,50.27,162400.0
2012-09-07 10:30:00,50.27,50.38,50.2,50.22,79600.0,50.27,50.38,50.2,50.22,79600.0
2012-09-07 11:00:00,50.21,50.23,50.04,50.05,75400.0,50.21,50.23,50.04,50.05,75400.0
2012-09-07 11:30:00,50.07,50.14,49.95,49.96,61200.0,50.07,50.14,49.95,49.96,61200.0
2012-09-07 12:00:00,49.96,49.96,49.85,49.87,70000.0,49.96,49.96,49.85,49.87,70000.0
2012-09-07 12:30:00,49.86,49.93,49.79,49.9,108800.0,49.86,49.93,49.79,49.9,108800.0
2012-09-07 13:00:00,49.9,50.02,49.87,50.01,47400.0,49.9,50.02,49.87,50.01,47400.0
2012-09-07 13:30:00,50.0,50.17,50.0,50.17,58400.0,50.0,50.17,50.0,50.17,58400.0
2012-09-07 14:00:00,50.17,50.22,50.1,50.21,61200.0,50.17,50.22,50.1,50.21,61200.0
2012-09-07 14:30:00,50.21,50.32,50.2,50.26,51800.0,50.21,50.32,50.2,50.26,51800.0
2012-09-07 15:00:00,50.27,50.3,50.22,50.24,60000.0,50.27,50.3,50.22,50.24,60000.0
2012-09-07 15:30:00,50.26,50.35,50.24,50.3,177600.0,50.26,50.35,50.24,50.3,177600.0
2012-09-10 09:30:00,49.92,50.2,49.46,49.65,214200.0,49.92,50.2,49.46,49.65,214200.0
2012-09-10 10:00:00,49.65,49.65,49.33,49.34,130000.0,49.65,49.65,49.33,49.34,130000.0
2012-09-10 10:30:00,49.35,49.51,49.31,49.37,135200.0,49.35,49.51,49.31,49.37,135200.0
2012-09-10 11:00:00,49.37,49.37,49.17,49.17,91600.0,49.37,49.37,49.17,49.17,91600.0
2012-09-10 11:30:00,49.17,49.3,49.11,49.11,79200.0,49.17,49.3,49.11,49.11,79200.0
2012-09-10 12:00:00,49.1,49.29,49.09,49.2,81800.0,49.1,49.29,49.09,49.2,81800.0
2012-09-10 12:30:00,49.2,49.2,49.04,49.07,51200.0,49.2,49.2,49.04,49.07,51200.0
2012-09-10 13:00:00,49.07,49.3,49.06,49.19,72200.0,49.07,49.3,49.06,49.19,72200.0
2012-09-10 13:30:00,49.2,49.21,49.1,49.19,96600.0,49.2,49.21,49.1,49.19,96600.0
2012-09-10 14:00:00,49.2,49.46,49.2,49.39,128400.0,49.2,49.46,49.2,49.39,128400.0
2012-09-10 14:30:00,49.39,49.44,49.29,49.32,109200.0,49.39,49.44,49.29,49.32,109200.0
2012-09-10 15:00:00,49.32,49.33,49.2,49.24,153200.0,49.32,49.33,49.2,49.24,153200.0
2012-09-10 15:30:00,49.23,49.24,49.13,49.23,224000.0,49.23,49.24,49.13,49.23,224000.0
2012-09-11 09:30:00,49.38,49.51,48.84,48.85,194800.0,49.38,49.51,48.84,48.85,194800.0
2012-09-11 10:00:00,48.87,48.88,48.58,48.59,252400.0,48.87,48.88,48.58,48.59,252400.0
2012-09-11 10:30:00,48.63,48.67,48.54,48.55,194000.0,48.63,48.67,48.54,48.55,194000.0
2012-09-11 11:00:00,48.55,48.62,48.38,48.43,270400.0,48.55,48.62,48.38,48.43,270400.0
2012-09-11 11:30:00,48.43,48.46,48.4,48.44,118200.0,48.43,48.46,48.4,48.44,118200.0
2012-09-11 12:00:00,48.44,48.65,48.41,48.62,157800.0,48.44,48.65,48.41,48.62,157800.0
2012-09-11 12:30:00,48.62,48.63,48.54,48.6,130400.0,48.62,48.63,48.54,48.6,130400.0
2012-09-11 13:00:00,48.61,48.65,48.58,48.63,161800.0,48.61,48.65,48.58,48.63,161800.0
2012-09-11 13:30:00,48.63,48.77,48.63,48.76,90800.0,48.63,48.77,48.63,48.76,90800.0
2012-09-11 14:00:00,48.74,48.81,48.71,48.73,131000.0,48.74,48.81,48.71,48.73,131000.0
2012-09-11 14:30:00,48.73,48.73,48.59,48.64,183200.0,48.73,48.73,48.59,48.64,183200.0
2012-09-11 15:00:00,48.64,48.74,48.64,48.73,160800.0,48.64,48.74,48.64,48.73,160800.0
2012-09-11 15:30:00,48.74,48.82,48.67,48.81,349400.0,48.74,48.82,48.67,48.81,349400.0
2012-09-12 09:30:00,49.1,49.26,48.81,49.15,81800.0,49.1,49.26,48.81,49.15,81800.0
2012-09-12 10:00:00,49.15,49.2,49.07,49.16,58400.0,49.15,49.2,49.07,49.16,58400.0
2012-09-12 10:30:00,49.13,49.31,49.1,49.27,89400.0,49.13,49.31,49.1,49.27,89400.0
2012-09-12 11:00:00,49.27,49.56,49.27,49.49,161400.0,49.27,49.56,49.27,49.49,161400.0
2012-09-12 11:30:00,49.49,49.74,49.48,49.66,151000.0,49.49,49.74,49.48,49.66,151000.0
2012-09-12 12:00:00,49.66,49.74,49.6,49.6,102200.0,49.66,49.74,49.6,49.6,102200.0
2012-09-12 12:30:00,49.63,49.67,49.59,49.61,55200.0,49.63,49.67,49.59,49.61,55200.0
2012-09-12 13:00:00,49.61,49.64,49.48,49.49,58600.0,49.61,49.64,49.48,49.49,58600.0
2012-09-12 13:30:00,49.49,49.54,49.45,49.51,64200.0,49.49,49.54,49.45,49.51,64200.0
2012-09-12 14:00:00,49.52,49.52,49.37,49.38,78800.0,49.52,49.52,49.37,49.38,78800.0
2012-09-12 14:30:00,49.38,49.45,49.35,49.36,64200.0,49.38,49.45,49.35,49.36,64200.0
2012-09-12 15:00:00,49.35,49.4,49.26,49.37,91800.0,49.35,49.4,49.26,49.37,91800.0
2012-09-12 15:30:00,49.37,49.38,49.17,49.24,219600.0,49.37,49.38,49.17,49.24,219600.0
2012-09-13 09:30:00,49.42,49.42,48.95,48.98,75600.0,49.42,49.42,48.95,48.98,75600.0
2012-09-13 10:00:00,48.96,49.15,48.93,49.07,79800.0,48.96,49.15,48.93,49.07,79800.0
2012-09-13 10:30:00,49.05,49.19,49.04,49.19,36800.0,49.05,49.19,49.04,49.19,36800.0
2012-09-13 11:00:00,49.2,49.26,49.12,49.18,67200.0,49.2,49.26,49.12,49.18,67200.0
2012-09-13 11:30:00,49.21,49.3,49.18,49.27,33200.0,49.21,49.3,49.18,49.27,33200.0
2012-09-13 12:00:00,49.27,49.3,49.17,49.2,52800.0,49.27,49.3,49.17,49.2,52800.0
2012-09-13 12:30:00,49.2,49.61,49.17,49.58,83600.0,49.2,49.61,49.17,49.58,83600.0
2012-09-13 13:00:00,49.6,49.68,49.44,49.59,44600.0,49.6,49.68,49.44,49.59,44600.0
2012-09-13 13:30:00,49.56,49.74,49.56,49.68,96600.0,49.56,49.74,49.56,49.68,96600.0
2012-09-13 14:00:00,49.67,50.02,49.67,49.99,108400.0,49.67,50.02,49.67,49.99,108400.0
2012-09-13 14:30:00,50.0,50.0,49.69,49.69,103200.0,50.0,50.0,49.69,49.69,103200.0
2012-09-13 15:00:00,49.7,49.83,49.7,49.75,169600.0,49.7,49.83,49.7,49.75,169600.0
2012-09-13 15:30:00,49.76,49.88,49.69,49.8,221200.0,49.76,49.88,49.69,49.8,221200.0
2012-09-14 09:30:00,49.58,49.8,49.3,49.74,63800.0,49.58,49.8,49.3,49.74,63800.0
2012-09-14 10:00:00,49.7,50.1,49.7,49.88,288400.0,49.7,50.1,49.7,49.88,288400.0
2012-09-14 10:30:00,49.9,49.99,49.69,49.69,69000.0,49.9,49.99,49.69,49.69,69000.0
2012-09-14 11:00:00,49.69,49.72,49.53,49.69,86200.0,49.69,49.72,49.53,49.69,86200.0
2012-09-14 11:30:00,49.69,49.83,49.66,49.81,63400.0,49.69,49.83,49.66,49.81,63400.0
2012-09-14 12:00:00,49.81,49.97,49.8,49.88,70000.0,49.81,49.97,49.8,49.88,70000.0
2012-09-14 12:30:00,49.88,49.9,49.76,49.77,29600.0,49.88,49.9,49.76,49.77,29600.0
2012-09-14 13:00:00,49.75,49.81,49.62,49.63,57600.0,49.75,49.81,49.62,49.63,57600.0
2012-09-14 13:30:00,49.63,49.7,49.55,49.61,57200.0,49.63,49.7,49.55,49.61,57200.0
2012-09-14 14:00:00,49.6,49.69,49.54,49.6,151600.0,49.6,49.69,49.54,49.6,151600.0
2012-09-14 14:30:00,49.6,49.66,49.34,49.44,163600.0,49.6,49.66,49.34,49.44,163600.0
2012-09-14 15:00:00,49.44,49.44,49.28,49.32,96600.0,49.44,49.44,49.28,49.32,96600.0
2012-09-14 15:30:00,49.32,49.33,49.08,49.23,457200.0,49.32,49.33,49.08,49.23,457200.0
2012-09-17 09:30:00,49.16,50.09,49.01,49.92,132200.0,49.16,50.09,49.01,49.92,132200.0
2012-09-17 10:00:00,49.91,50.05,49.81,50.04,62400.0,49.91,50.05,49.81,50.04,62400.0
2012-09-17 10:30:00,50.04,50.27,49.99,50.27,85400.0,50.04,50.27,49.99,50.27,85400.0
2012-09-17 11:00:00,50.26,50.27,50.1,50.14,75400.0,50.26,50.27,50.1,50.14,75400.0
2012-09-17 11:30:00,50.13,50.22,50.05,50.15,78800.0,50.13,50.22,50.05,50.15,78800.0
2012-09-17 12:00:00,50.13,50.13,49.9,49.98,53800.0,50.13,50.13,49.9,49.98,53800.0
2012-09-17 12:30:00,49.97,50.01,49.93,49.93,33600.0,49.97,50.01,49.93,49.93,33600.0
2012-09-17 13:00:00,49.92,49.95,49.88,49.95,39800.0,49.92,49.95,49.88,49.95,39800.0
2012-09-17 13:30:00,49.95,49.97,49.91,49.94,44000.0,49.95,49.97,49.91,49.94,44000.0
2012-09-17 14:00:00,49.96,50.02,49.88,50.0,54600.0,49.96,50.02,49.88,50.0,54600.0
2012-09-17 14:30:00,50.01,50.01,49.91,49.91,50000.0,50.01,50.01,49.91,49.91,50000.0
2012-09-17 15:00:00,49.91,49.91,49.72,49.74,110200.0,49.91,49.91,49.72,49.74,110200.0
2012-09-17 15:30:00,49.72,49.85,49.71,49.84,177200.0,49.72,49.85,49.71,49.84,177200.0
2012-09-18 09:30:00,49.84,49.85,49.48,49.51,105800.0,49.84,49.85,49.48,49.51,105800.0
2012-09-18 10:00:00,49.52,49.72,49.5,49.65,57600.0,49.52,49.72,49.5,49.65,57600.0
2012-09-18 10:30:00,49.63,49.7,49.62,49.65,54200.0,49.63,49.7,49.62,49.65,54200.0
2012-09-18 11:00:00,49.66,49.77,49.64,49.76,46200.0,49.66,49.77,49.64,49.76,46200.0
2012-09-18 11:30:00,49.77,49.78,49.63,49.73,80600.0,49.77,49.78,49.63,49.73,80600.0
2012-09-18 12:00:00,49.75,49.77,49.63,49.67,57200.0,49.75,49.77,49.63,49.67,57200.0
2012-09-18 12:30:00,49.68,49.72,49.65,49.65,59400.0,49.68,49.72,49.65,49.65,59400.0
2012-09-18 13:00:00,49.66,49.73,49.65,49.67,37800.0,49.66,49.73,49.65,49.67,37800.0
2012-09-18 13:30:00,49.66,49.79,49.63,49.78,64800.0,49.66,49.79,49.63,49.78,64800.0
2012-09-18 14:00:00,49.8,49.83,49.65,49.77,73800.0,49.8,49.83,49.65,49.77,73800.0
2012-09-18 14:30:00,49.77,49.79,49.69,49.72,75800.0,49.77,49.79,49.69,49.72,75800.0
2012-09-18 15:00:00,49.72,49.8,49.67,49.7,81000.0,49.72,49.8,49.67,49.7,81000.0
2012-09-18 15:30:00,49.71,49.77,49.67,49.77,173600.0,49.71,49.77,49.67,49.77,173600.0
2012-09-19 09:30:00,49.74,49.88,49.45,49.54,57800.0,49.74,49.88,49.45,49.54,57800.0
2012-09-19 10:00:00,49.57,49.67,49.45,49.48,77000.0,49.57,49.67,49.45,49.48,77000.0
2012-09-19 10:30:00,49.47,49.47,49.27,49.38,100600.0,49.47,49.47,49.27,49.38,100600.0
2012-09-19 11:00:00,49.39,49.42,49.35,49.4,128400.0,49.39,49.42,49.35,49.4,128400.0
2012-09-19 11:30:00,49.42,49.48,49.38,49.38,101600.0,49.42,49.48,49.38,49.38,101600.0
2012-09-19 12:00:00,49.38,49.43,49.35,49.41,54000.0,49.38,49.43,49.35,49.41,54000.0
2012-09-19 12:30:00,49.41,49.46,49.34,49.35,59400.0,49.41,49.46,49.34,49.35,59400.0
2012-09-19 13:00:00,49.35,49.42,49.35,49.37,56200.0,49.35,49.42,49.35,49.37,56200.0
2012-09-19 13:30:00,49.38,49.42,49.34,49.41,51400.0,49.38,49.42,49.34,49.41,51400.0
2012-09-19 14:00:00,49.4,49.42,49.35,49.39,66000.0,49.4,49.42,49.35,49.39,66000.0
2012-09-19 14:30:00,49.4,49.41,49.37,49.4,79600.0,49.4,49.41,49.37,49.4,79600.0
2012-09-19 15:00:00,49.4,49.41,49.36,49.37,57600.0,49.4,49.41,49.36,49.37,57600.0
2012-09-19 15:30:00,49.35,49.41,49.29,49.29,206800.0,49.35,49.41,49.29,49.29,206800.0
2012-09-20 09:30:00,49.21,49.26,48.8,48.85,84200.0,49.21,49.26,48.8,48.85,84200.0
2012-09-20 10:00:00,48.85,49.06,48.84,48.89,61000.0,48.85,49.06,48.84,48.89,61000.0
2012-09-20 10:30:00,48.9,49.05,48.87,48.97,54200.0,48.9,49.05,48.87,48.97,54200.0
2012-09-20 11:00:00,48.98,49.01,48.89,48.96,62000.0,48.98,49.01,48.89,48.96,62000.0
2012-09-20 11:30:00,48.94,48.98,48.93,48.96,54200.0,48.94,48.98,48.93,48.96,54200.0
2012-09-20 12:00:00,48.93,49.05,48.93,49.03,31000.0,48.93,49.05,48.93,49.03,31000.0
2012-09-20 12:30:00,49.04,49.12,49.01,49.06,49000.0,49.04,49.12,49.01,49.06,49000.0
2012-09-20 13:00:00,49.08,49.3,49.08,49.27,89600.0,49.08,49.3,49.08,49.27,89600.0
2012-09-20 13:30:00,49.26,49.29,49.18,49.21,79800.0,49.26,49.29,49.18,49.21,79800.0
2012-09-20 14:00:00,49.21,49.31,49.15,49.29,54000.0,49.21,49.31,49.15,49.29,54000.0
2012-09-20 14:30:00,49.29,49.32,49.17,49.24,99600.0,49.29,49.32,49.17,49.24,99600.0
2012-09-20 15:00:00,49.22,49.38,49.2,49.36,81600.0,49.22,49.38,49.2,49.36,81600.0
2012-09-20 15:30:00,49.36,49.37,49.25,49.34,136000.0,49.36,49.37,49.25,49.34,136000.0
2012-09-21 09:30:00,49.63,49.67,49.45,49.67,284600.0,49.63,49.67,49.45,49.67,284600.0
2012-09-21 10:00:00,49.63,50.03,49.62,50.0,85600.0,49.63,50.03,49.62,50.0,85600.0
2012-09-21 10:30:00,49.99,50.1,49.92,49.96,88200.0,49.99,50.1,49.92,49.96,88200.0
2012-09-21 11:00:00,49.97,50.17,49.94,50.17,85000.0,49.97,50.17,49.94,50.17,85000.0
2012-09-21 11:30:00,50.18,50.3,50.16,50.3,108200.0,50.18,50.3,50.16,50.3,108200.0
2012-09-21 12:00:00,50.28,50.35,50.24,50.33,84200.0,50.28,50.35,50.24,50.33,84200.0
2012-09-21 12:30:00,50.33,50.4,50.29,50.38,72200.0,50.33,50.4,50.29,50.38,72200.0
2012-09-21 13:00:00,50.38,50.42,50.29,50.4,136200.0,50.38,50.42,50.29,50.4,136200.0
2012-09-21 13:30:00,50.4,50.58,50.33,50.33,212200.0,50.4,50.58,50.33,50.33,212200.0
2012-09-21 14:00:00,50.32,50.38,50.18,50.38,175800.0,50.32,50.38,50.18,50.38,175800.0
2012-09-21 14:30:00,50.38,50.5,50.31,50.45,165800.0,50.38,50.5,50.31,50.45,165800.0
2012-09-21 15:00:00,50.45,50.45,50.22,50.24,177200.0,50.45,50.45,50.22,50.24,177200.0
2012-09-21 15:30:00,50.24,50.76,50.22,50.75,1098600.0,50.24,50.76,50.22,50.75,1098600.0
2012-09-24 09:30:00,50.56,51.04,50.35,50.41,198800.0,50.56,51.04,50.35,50.41,198800.0
2012-09-24 10:00:00,50.39,50.76,50.34,50.65,106800.0,50.39,50.76,50.34,50.65,106800.0
2012-09-24 10:30:00,50.67,50.81,50.52,50.56,88200.0,50.67,50.81,50.52,50.56,88200.0
2012-09-24 11:00:00,50.57,50.57,50.29,50.35,110200.0,50.57,50.57,50.29,50.35,110200.0
2012-09-24 11:30:00,50.34,50.35,50.25,50.27,59000.0,50.34,50.35,50.25,50.27,59000.0
2012-09-24 12:00:00,50.29,50.31,50.2,50.26,62200.0,50.29,50.31,50.2,50.26,62200.0
2012-09-24 12:30:00,50.26,50.34,50.24,50.27,57800.0,50.26,50.34,50.24,50.27,57800.0
2012-09-24 13:00:00,50.27,50.31,50.24,50.27,54400.0,50.27,50.31,50.24,50.27,54400.0
2012-09-24 13:30:00,50.24,50.26,50.13,50.17,63200.0,50.24,50.26,50.13,50.17,63200.0
2012-09-24 14:00:00,50.16,50.31,50.12,50.26,73000.0,50.16,50.31,50.12,50.26,73000.0
2012-09-24 14:30:00,50.27,50.41,50.24,50.34,75200.0,50.27,50.41,50.24,50.34,75200.0
2012-09-24 15:00:00,50.34,50.35,50.23,50.33,101200.0,50.34,50.35,50.23,50.33,101200.0
2012-09-24 15:30:00,50.33,50.33,50.17,50.19,202000.0,50.33,50.33,50.17,50.19,202000.0
2012-09-25 09:30:00,50.37,50.75,50.21,50.29,64600.0,50.37,50.75,50.21,50.29,64600.0
2012-09-25 10:00:00,50.33,50.5,50.29,50.5,36000.0,50.33,50.5,50.29,50.5,36000.0
2012-09-25 10:30:00,50.49,50.5,50.37,50.49,29800.0,50.49,50.5,50.37,50.49,29800.0
2012-09-25 11:00:00,50.49,50.57,50.46,50.47,89200.0,50.49,50.57,50.46,50.47,89200.0
2012-09-25 11:30:00,50.49,50.49,50.32,50.44,124000.0,50.49,50.49,50.32,50.44,124000.0
2012-09-25 12:00:00,50.46,50.52,50.4,50.44,33400.0,50.46,50.52,50.4,50.44,33400.0
2012-09-25 12:30:00,50.43,50.54,50.35,50.53,98000.0,50.43,50.54,50.35,50.53,98000.0
2012-09-25 13:00:00,50.52,50.54,50.46,50.47,55200.0,50.52,50.54,50.46,50.47,55200.0
2012-09-25 13:30:00,50.47,50.65,50.44,50.65,48600.0,50.47,50.65,50.44,50.65,48600.0
2012-09-25 14:00:00,50.65,50.65,50.47,50.53,48800.0,50.65,50.65,50.47,50.53,48800.0
2012-09-25 14:30:00,50.54,50.54,50.37,50.37,39600.0,50.54,50.54,50.37,50.37,39600.0
2012-09-25 15:00:00,50.33,50.39,50.15,50.27,67400.0,50.33,50.39,50.15,50.27,67400.0
2012-09-25 15:30:00,50.24,50.25,50.1,50.13,152600.0,50.24,50.25,50.1,50.13,152600.0
2012-09-26 09:30:00,50.21,50.81,50.06,50.76,139400.0,50.21,50.81,50.06,50.76,139400.0
2012-09-26 10:00:00,50.79,50.88,50.49,50.55,123000.0,50.79,50.88,50.49,50.55,123000.0
2012-09-26 10:30:00,50.57,50.57,50.38,50.49,132200.0,50.57,50.57,50.38,50.49,132200.0
2012-09-26 11:00:00,50.51,50.59,50.43,50.49,58800.0,50.51,50.59,50.43,50.49,58800.0
2012-09-26 11:30:00,50.49,50.5,50.31,50.38,38200.0,50.49,50.5,50.31,50.38,38200.0
2012-09-26 12:00:00,50.37,50.45,50.32,50.33,33400.0,50.37,50.45,50.32,50.33,33400.0
2012-09-26 12:30:00,50.31,50.47,50.3,50.47,51400.0,50.31,50.47,50.3,50.47,51400.0
2012-09-26 13:00:00,50.48,50.54,50.4,50.49,49400.0,50.48,50.54,50.4,50.49,49400.0
2012-09-26 13:30:00,50.49,50.56,50.41,50.54,108600.0,50.49,50.56,50.41,50.54,108600.0
2012-09-26 14:00:00,50.52,50.68,50.48,50.53,168600.0,50.52,50.68,50.48,50.53,168600.0
2012-09-26 14:30:00,50.52,50.55,50.43,50.52,57000.0,50.52,50.55,50.43,50.52,57000.0
2012-09-26 15:00:00,50.52,50.52,50.45,50.49,99800.0,50.52,50.52,50.45,50.49,99800.0
2012-09-26 15:30:00,50.47,50.52,50.42,50.49,182200.0,50.47,50.52,50.42,50.49,182200.0
2012-09-27 09:30:00,50.44,50.75,50.44,50.51,52400.0,50.44,50.75,50.44,50.51,52400.0
2012-09-27 10:00:00,50.51,50.53,50.45,50.48,84200.0,50.51,50.53,50.45,50.48,84200.0
2012-09-27 10:30:00,50.48,50.56,50.45,50.47,49600.0,50.48,50.56,50.45,50.47,49600.0
2012-09-27 11:00:00,50.49,50.58,50.45,50.57,41000.0,50.49,50.58,50.45,50.57,41000.0
2012-09-27 11:30:00,50.59,50.6,50.47,50.6,30200.0,50.59,50.6,50.47,50.6,30200.0
2012-09-27 12:00:00,50.62,50.77,50.6,50.77,63200.0,50.62,50.77,50.6,50.77,63200.0
2012-09-27 12:30:00,50.77,50.85,50.73,50.83,25600.0,50.77,50.85,50.73,50.83,25600.0
2012-09-27 13:00:00,50.83,50.88,50.79,50.86,44400.0,50.83,50.88,50.79,50.86,44400.0
2012-09-27 13:30:00,50.84,51.09,50.84,50.99,97400.0,50.84,51.09,50.84,50.99,97400.0
2012-09-27 14:00:00,50.99,50.99,50.91,50.94,51000.0,50.99,50.99,50.91,50.94,51000.0
2012-09-27 14:30:00,50.95,51.05,50.95,51.02,39000.0,50.95,51.05,50.95,51.02,39000.0
2012-09-27 15:00:00,51.01,51.2,51.01,51.18,177400.0,51.01,51.2,51.01,51.18,177400.0
2012-09-27 15:30:00,51.18,51.3,51.15,51.2,443800.0,51.18,51.3,51.15,51.2,443800.0
2012-09-28 09:30:00,50.99,51.17,50.8,51.03,109200.0,50.99,51.17,50.8,51.03,109200.0
2012-09-28 10:00:00,51.02,51.13,50.94,50.99,42000.0,51.02,51.13,50.94,50.99,42000.0
2012-09-28 10:30:00,50.97,51.07,50.95,51.05,149400.0,50.97,51.07,50.95,51.05,149400.0
2012-09-28 11:00:00,51.05,51.1,50.98,51.0,72000.0,51.05,51.1,50.98,51.0,72000.0
2012-09-28 11:30:00,51.0,51.21,50.98,51.21,64800.0,51.0,51.21,50.98,51.21,64800.0
2012-09-28 12:00:00,51.21,51.45,51.17,51.35,102000.0,51.21,51.45,51.17,51.35,102000.0
2012-09-28 12:30:00,51.35,51.37,51.22,51.33,80800.0,51.35,51.37,51.22,51.33,80800.0
2012-09-28 13:00:00,51.33,51.46,51.29,51.46,87800.0,51.33,51.46,51.29,51.46,87800.0
2012-09-28 13:30:00,51.46,51.7,51.46,51.65,120600.0,51.46,51.7,51.46,51.65,120600.0
2012-09-28 14:00:00,51.63,51.83,51.57,51.63,120400.0,51.63,51.83,51.57,51.63,120400.0
2012-09-28 14:30:00,51.63,51.79,51.54,51.72,144600.0,51.63,51.79,51.54,51.72,144600.0
2012-09-28 15:00:00,51.72,51.76,51.57,51.72,191400.0,51.72,51.76,51.57,51.72,191400.0
2012-09-28 15:30:00,51.71,51.9,51.68,51.8,465600.0,51.71,51.9,51.68,51.8,465600.0
2012-10-01 09:30:00,52.11,52.87,52.03,52.05,424200.0,52.11,52.87,52.03,52.05,424200.0
2012-10-01 10:00:00,52.07,52.31,51.77,51.95,231800.0,52.07,52.31,51.77,51.95,231800.0
2012-10-01 10:30:00,51.92,51.97,51.73,51.74,98800.0,51.92,51.97,51.73,51.74,98800.0
2012-10-01 11:00:00,51.77,51.86,51.72,51.77,83400.0,51.77,51.86,51.72,51.77,83400.0
2012-10-01 11:30:00,51.79,51.79,51.56,51.59,72400.0,51.79,51.79,51.56,51.59,72400.0
2012-10-01 12:00:00,51.58,51.73,51.56,51.72,55800.0,51.58,51.73,51.56,51.72,55800.0
2012-10-01 12:30:00,51.74,51.77,51.5,51.58,79600.0,51.74,51.77,51.5,51.58,79600.0
2012-10-01 13:00:00,51.58,51.63,51.43,51.6,95000.0,51.58,51.63,51.43,51.6,95000.0
2012-10-01 13:30:00,51.62,51.68,51.54,51.64,66000.0,51.62,51.68,51.54,51.64,66000.0
2012-10-01 14:00:00,51.66,52.02,51.66,52.0,151000.0,51.66,52.02,51.66,52.0,151000.0
2012-10-01 14:30:00,52.0,52.17,51.92,52.09,127400.0,52.0,52.17,51.92,52.09,127400.0
2012-10-01 15:00:00,52.09,52.1,51.59,51.67,120400.0,52.09,52.1,51.59,51.67,120400.0
2012-10-01 15:30:00,51.67,51.8,51.66,51.71,269000.0,51.67,51.8,51.66,51.71,269000.0
2012-10-02 09:30:00,52.77,52.77,52.0,52.24,161000.0,52.77,52.77,52.0,52.24,161000.0
2012-10-02 10:00:00,52.24,52.24,51.97,52.07,305600.0,52.24,52.24,51.97,52.07,305600.0
2012-10-02 10:30:00,52.06,52.09,51.93,52.0,140200.0,52.06,52.09,51.93,52.0,140200.0
2012-10-02 11:00:00,52.0,52.15,51.98,52.08,155800.0,52.0,52.15,51.98,52.08,155800.0
2012-10-02 11:30:00,52.08,52.13,51.87,51.95,62000.0,52.08,52.13,51.87,51.95,62000.0
2012-10-02 12:00:00,51.95,52.09,51.95,52.06,57200.0,51.95,52.09,51.95,52.06,57200.0
2012-10-02 12:30:00,52.06,52.09,52.0,52.06,36000.0,52.06,52.09,52.0,52.06,36000.0
2012-10-02 13:00:00,52.07,52.08,52.01,52.04,29800.0,52.07,52.08,52.01,52.04,29800.0
2012-10-02 13:30:00,52.02,52.1,51.97,52.01,52200.0,52.02,52.1,51.97,52.01,52200.0
2012-10-02 14:00:00,52.0,52.04,51.95,51.99,80000.0,52.0,52.04,51.95,51.99,80000.0
2012-10-02 14:30:00,52.0,52.02,51.95,51.98,62400.0,52.0,52.02,51.95,51.98,62400.0
2012-10-02 15:00:00,51.95,52.02,51.95,51.99,66200.0,51.95,52.02,51.95,51.99,66200.0
2012-10-02 15:30:00,51.99,52.1,51.97,52.06,286600.0,51.99,52.1,51.97,52.06,286600.0
2012-10-03 09:30:00,52.16,52.5,52.02,52.34,59400.0,52.16,52.5,52.02,52.34,59400.0
2012-10-03 10:00:00,52.36,52.44,52.12,52.42,44800.0,52.36,52.44,52.12,52.42,44800.0
2012-10-03 10:30:00,52.42,52.83,52.34,52.72,121400.0,52.42,52.83,52.34,52.72,121400.0
2012-10-03 11:00:00,52.71,53.0,52.71,53.0,165000.0,52.71,53.0,52.71,53.0,165000.0
2012-10-03 11:30:00,53.0,53.12,52.97,53.11,49800.0,53.0,53.12,52.97,53.11,49800.0
2012-10-03 12:00:00,53.09,53.37,53.04,53.35,155800.0,53.09,53.37,53.04,53.35,155800.0
2012-10-03 12:30:00,53.35,53.74,53.22,53.71,214400.0,53.35,53.74,53.22,53.71,214400.0
2012-10-03 13:00:00,53.71,53.72,53.45,53.62,216000.0,53.71,53.72,53.45,53.62,216000.0
2012-10-03 13:30:00,53.65,53.7,53.48,53.49,190800.0,53.65,53.7,53.48,53.49,190800.0
2012-10-03 14:00:00,53.48,53.49,53.32,53.48,86000.0,53.48,53.49,53.32,53.48,86000.0
2012-10-03 14:30:00,53.49,53.72,53.47,53.68,147000.0,53.49,53.72,53.47,53.68,147000.0
2012-10-03 15:00:00,53.68,53.88,53.6,53.7,362600.0,53.68,53.88,53.6,53.7,362600.0
2012-10-03 15:30:00,53.7,53.85,53.6,53.85,433400.0,53.7,53.85,53.6,53.85,433400.0
2012-10-04 09:30:00,53.88,54.2,53.53,54.14,157000.0,53.88,54.2,53.53,54.14,157000.0
2012-10-04 10:00:00,54.09,54.66,54.05,54.52,183600.0,54.09,54.66,54.05,54.52,183600.0
2012-10-04 10:30:00,54.52,54.54,53.92,53.98,189800.0,54.52,54.54,53.92,53.98,189800.0
2012-10-04 11:00:00,53.98,54.1,53.91,54.07,169200.0,53.98,54.1,53.91,54.07,169200.0
2012-10-04 11:30:00,54.05,54.12,53.97,54.1,83800.0,54.05,54.12,53.97,54.1,83800.0
2012-10-04 12:00:00,54.08,54.45,54.08,54.41,146000.0,54.08,54.45,54.08,54.41,146000.0
2012-10-04 12:30:00,54.38,54.43,54.22,54.27,80600.0,54.38,54.43,54.22,54.27,80600.0
2012-10-04 13:00:00,54.27,54.35,54.21,54.24,67400.0,54.27,54.35,54.21,54.24,67400.0
2012-10-04 13:30:00,54.24,54.29,54.09,54.13,101400.0,54.24,54.29,54.09,54.13,101400.0
2012-10-04 14:00:00,54.13,54.23,54.01,54.18,152000.0,54.13,54.23,54.01,54.18,152000.0
2012-10-04 14:30:00,54.19,54.26,54.05,54.07,116600.0,54.19,54.26,54.05,54.07,116600.0
2012-10-04 15:00:00,54.08,54.27,54.07,54.2,232800.0,54.08,54.27,54.07,54.2,232800.0
2012-10-04 15:30:00,54.2,54.27,54.13,54.21,361800.0,54.2,54.27,54.13,54.21,361800.0
2012-10-05 09:30:00,54.25,54.51,53.69,53.85,220000.0,54.25,54.51,53.69,53.85,220000.0
2012-10-05 10:00:00,53.85,54.38,53.71,54.25,146600.0,53.85,54.38,53.71,54.25,146600.0
2012-10-05 10:30:00,54.23,54.24,54.04,54.15,41200.0,54.23,54.24,54.04,54.15,41200.0
2012-10-05 11:00:00,54.16,54.32,54.12,54.19,93800.0,54.16,54.32,54.12,54.19,93800.0
2012-10-05 11:30:00,54.17,54.2,53.97,54.17,56000.0,54.17,54.2,53.97,54.17,56000.0
2012-10-05 12:00:00,54.19,54.29,54.09,54.2,43000.0,54.19,54.29,54.09,54.2,43000.0
2012-10-05 12:30:00,54.2,54.27,54.12,54.25,65600.0,54.2,54.27,54.12,54.25,65600.0
2012-10-05 13:00:00,54.24,54.27,54.06,54.07,44200.0,54.24,54.27,54.06,54.07,44200.0
2012-10-05 13:30:00,54.06,54.13,54.03,54.11,48200.0,54.06,54.13,54.03,54.11,48200.0
2012-10-05 14:00:00,54.1,54.15,54.02,54.06,68200.0,54.1,54.15,54.02,54.06,68200.0
2012-10-05 14:30:00,54.08,54.08,53.98,53.99,38200.0,54.08,54.08,53.98,53.99,38200.0
2012-10-05 15:00:00,53.98,54.11,53.96,54.09,127200.0,53.98,54.11,53.96,54.09,127200.0
2012-10-05 15:30:00,54.09,54.2,53.99,54.19,347000.0,54.09,54.2,53.99,54.19,347000.0
2012-10-08 09:30:00,54.18,54.2,53.71,53.99,91600.0,54.18,54.2,53.71,53.99,91600.0
2012-10-08 10:00:00,53.93,54.07,53.92,54.03,62200.0,53.93,54.07,53.92,54.03,62200.0
2012-10-08 10:30:00,53.99,54.16,53.88,53.98,165000.0,53.99,54.16,53.88,53.98,165000.0
2012-10-08 11:00:00,53.97,54.05,53.82,54.04,68800.0,53.97,54.05,53.82,54.04,68800.0
2012-10-08 11:30:00,54.02,54.07,53.89,53.92,71800.0,54.02,54.07,53.89,53.92,71800.0
2012-10-08 12:00:00,53.95,54.09,53.92,54.06,57000.0,53.95,54.09,53.92,54.06,57000.0
2012-10-08 12:30:00,54.04,54.18,54.0,54.17,55600.0,54.04,54.18,54.0,54.17,55600.0
2012-10-08 13:00:00,54.16,54.21,54.08,54.17,49800.0,54.16,54.21,54.08,54.17,49800.0
2012-10-08 13:30:00,54.15,54.23,54.13,54.17,61800.0,54.15,54.23,54.13,54.17,61800.0
2012-10-08 14:00:00,54.16,54.2,54.13,54.13,38200.0,54.16,54.2,54.13,54.13,38200.0
2012-10-08 14:30:00,54.15,54.18,54.08,54.1,53800.0,54.15,54.18,54.08,54.1,53800.0
2012-10-08 15:00:00,54.1,54.15,54.03,54.05,93200.0,54.1,54.15,54.03,54.05,93200.0
2012-10-08 15:30:00,54.05,54.26,54.04,54.21,204800.0,54.05,54.26,54.04,54.21,204800.0
2012-10-09 09:30:00,54.04,54.37,53.6,53.63,87200.0,54.04,54.37,53.6,53.63,87200.0
2012-10-09 10:00:00,53.6,53.85,53.56,53.82,145600.0,53.6,53.85,53.56,53.82,145600.0
2012-10-09 10:30:00,53.82,53.83,53.7,53.77,125800.0,53.82,53.83,53.7,53.77,125800.0
2012-10-09 11:00:00,53.77,53.81,53.51,53.62,126600.0,53.77,53.81,53.51,53.62,126600.0
2012-10-09 11:30:00,53.62,53.77,53.57,53.71,76600.0,53.62,53.77,53.57,53.71,76600.0
2012-10-09 12:00:00,53.68,53.82,53.63,53.76,73600.0,53.68,53.82,53.63,53.76,73600.0
2012-10-09 12:30:00,53.77,53.91,53.74,53.76,113600.0,53.77,53.91,53.74,53.76,113600.0
2012-10-09 13:00:00,53.77,53.87,53.76,53.8,42000.0,53.77,53.87,53.76,53.8,42000.0
2012-10-09 13:30:00,53.84,54.08,53.82,54.05,93400.0,53.84,54.08,53.82,54.05,93400.0
2012-10-09 14:00:00,54.02,54.08,53.93,54.05,56600.0,54.02,54.08,53.93,54.05,56600.0
2012-10-09 14:30:00,54.04,54.08,53.95,54.07,69200.0,54.04,54.08,53.95,54.07,69200.0
2012-10-09 15:00:00,54.07,54.19,54.03,54.04,135000.0,54.07,54.19,54.03,54.04,135000.0
2012-10-09 15:30:00,54.05,54.06,53.91,53.92,193800.0,54.05,54.06,53.91,53.92,193800.0
2012-10-10 09:30:00,53.91,54.6,53.72,54.6,107000.0,53.91,54.6,53.72,54.6,107000.0
2012-10-10 10:00:00,54.6,54.62,54.3,54.59,111600.0,54.6,54.62,54.3,54.59,111600.0
2012-10-10 10:30:00,54.59,54.99,54.51,54.89,210400.0,54.59,54.99,54.51,54.89,210400.0
2012-10-10 11:00:00,54.89,55.19,54.85,54.94,172600.0,54.89,55.19,54.85,54.94,172600.0
2012-10-10 11:30:00,54.96,55.07,54.91,54.93,85400.0,54.96,55.07,54.91,54.93,85400.0
2012-10-10 12:00:00,54.91,55.13,54.91,55.1,107600.0,54.91,55.13,54.91,55.1,107600.0
2012-10-10 12:30:00,55.12,55.12,54.83,54.91,119800.0,55.12,55.12,54.83,54.91,119800.0
2012-10-10 13:00:00,54.88,54.91,54.79,54.85,228400.0,54.88,54.91,54.79,54.85,228400.0
2012-10-10 13:30:00,54.84,54.89,54.77,54.77,129200.0,54.84,54.89,54.77,54.77,129200.0
2012-10-10 14:00:00,54.78,54.91,54.73,54.74,198400.0,54.78,54.91,54.73,54.74,198400.0
2012-10-10 14:30:00,54.76,54.84,54.61,54.81,198400.0,54.76,54.84,54.61,54.81,198400.0
2012-10-10 15:00:00,54.8,54.84,54.67,54.73,120600.0,54.8,54.84,54.67,54.73,120600.0
2012-10-10 15:30:00,54.71,54.8,54.61,54.78,250000.0,54.71,54.8,54.61,54.78,250000.0
2012-10-11 09:30:00,55.12,55.65,54.96,55.1,187600.0,55.12,55.65,54.96,55.1,187600.0
2012-10-11 10:00:00,55.09,55.58,54.85,54.87,234600.0,55.09,55.58,54.85,54.87,234600.0
2012-10-11 10:30:00,54.87,55.09,54.58,54.94,126200.0,54.87,55.09,54.58,54.94,126200.0
2012-10-11 11:00:00,54.94,55.13,54.88,55.08,99000.0,54.94,55.13,54.88,55.08,99000.0
2012-10-11 11:30:00,55.07,55.19,55.01,55.14,92600.0,55.07,55.19,55.01,55.14,92600.0
2012-10-11 12:00:00,55.14,55.14,54.93,54.98,92000.0,55.14,55.14,54.93,54.98,92000.0
2012-10-11 12:30:00,54.98,55.06,54.88,54.88,42800.0,54.98,55.06,54.88,54.88,42800.0
2012-10-11 13:00:00,54.91,55.04,54.81,55.0,65800.0,54.91,55.04,54.81,55.0,65800.0
2012-10-11 13:30:00,54.99,55.06,54.87,54.95,86800.0,54.99,55.06,54.87,54.95,86800.0
2012-10-11 14:00:00,54.93,54.99,54.75,54.93,68600.0,54.93,54.99,54.75,54.93,68600.0
2012-10-11 14:30:00,54.94,54.95,54.68,54.74,56600.0,54.94,54.95,54.68,54.74,56600.0
2012-10-11 15:00:00,54.73,54.88,54.71,54.84,83600.0,54.73,54.88,54.71,54.84,83600.0
2012-10-11 15:30:00,54.85,54.88,54.73,54.74,273200.0,54.85,54.88,54.73,54.74,273200.0
2012-10-12 09:30:00,55.67,55.67,54.83,55.02,104800.0,55.67,55.67,54.83,55.02,104800.0
2012-10-12 10:00:00,55.07,55.24,55.03,55.21,176200.0,55.07,55.24,55.03,55.21,176200.0
2012-10-12 10:30:00,55.23,55.24,55.08,55.15,136800.0,55.23,55.24,55.08,55.15,136800.0
2012-10-12 11:00:00,55.15,55.16,54.97,55.05,48000.0,55.15,55.16,54.97,55.05,48000.0
2012-10-12 11:30:00,55.05,55.2,55.02,55.2,76200.0,55.05,55.2,55.02,55.2,76200.0
2012-10-12 12:00:00,55.18,55.27,55.15,55.27,71000.0,55.18,55.27,55.15,55.27,71000.0
2012-10-12 12:30:00,55.27,55.35,55.27,55.35,53400.0,55.27,55.35,55.27,55.35,53400.0
2012-10-12 13:00:00,55.34,55.41,55.3,55.33,48000.0,55.34,55.41,55.3,55.33,48000.0
2012-10-12 13:30:00,55.33,55.33,55.18,55.23,32800.0,55.33,55.33,55.18,55.23,32800.0
2012-10-12 14:00:00,55.19,55.24,55.1,55.2,110400.0,55.19,55.24,55.1,55.2,110400.0
2012-10-12 14:30:00,55.19,55.23,55.07,55.07,143400.0,55.19,55.23,55.07,55.07,143400.0
2012-10-12 15:00:00,55.1,55.15,55.05,55.07,240800.0,55.1,55.15,55.05,55.07,240800.0
2012-10-12 15:30:00,55.09,55.22,55.05,55.21,136000.0,55.09,55.22,55.05,55.21,136000.0
2012-10-15 09:30:00,55.51,55.6,54.91,54.95,123400.0,55.51,55.6,54.91,54.95,123400.0
2012-10-15 10:00:00,54.96,55.09,54.75,54.76,78000.0,54.96,55.09,54.75,54.76,78000.0
2012-10-15 10:30:00,54.78,54.99,54.75,54.81,592800.0,54.78,54.99,54.75,54.81,592800.0
2012-10-15 11:00:00,54.82,54.98,54.79,54.95,41000.0,54.82,54.98,54.79,54.95,41000.0
2012-10-15 11:30:00,54.96,55.14,54.96,55.02,48000.0,54.96,55.14,54.96,55.02,48000.0
2012-10-15 12:00:00,55.02,55.19,54.98,55.19,44000.0,55.02,55.19,54.98,55.19,44000.0
2012-10-15 12:30:00,55.19,55.19,55.05,55.1,53800.0,55.19,55.19,55.05,55.1,53800.0
2012-10-15 13:00:00,55.08,55.12,54.99,55.01,103600.0,55.08,55.12,54.99,55.01,103600.0
2012-10-15 13:30:00,55.01,55.02,54.75,54.77,117400.0,55.01,55.02,54.75,54.77,117400.0
2012-10-15 14:00:00,54.8,54.84,54.72,54.72,72800.0,54.8,54.84,54.72,54.72,72800.0
2012-10-15 14:30:00,54.72,54.74,54.51,54.52,195600.0,54.72,54.74,54.51,54.52,195600.0
2012-10-15 15:00:00,54.52,54.6,54.48,54.51,316600.0,54.52,54.6,54.48,54.51,316600.0
2012-10-15 15:30:00,54.51,54.6,54.44,54.5,528600.0,54.51,54.6,54.44,54.5,528600.0
2012-10-16 09:30:00,54.32,54.75,54.32,54.46,208000.0,54.32,54.75,54.32,54.46,208000.0
2012-10-16 10:00:00,54.46,54.93,54.46,54.65,150200.0,54.46,54.93,54.46,54.65,150200.0
2012-10-16 10:30:00,54.65,54.71,54.5,54.6,125200.0,54.65,54.71,54.5,54.6,125200.0
2012-10-16 11:00:00,54.6,54.82,54.58,54.71,104000.0,54.6,54.82,54.58,54.71,104000.0
2012-10-16 11:30:00,54.73,54.85,54.71,54.83,58600.0,54.73,54.85,54.71,54.83,58600.0
2012-10-16 12:00:00,54.82,54.9,54.76,54.88,76600.0,54.82,54.9,54.76,54.88,76600.0
2012-10-16 12:30:00,54.88,54.92,54.73,54.73,78000.0,54.88,54.92,54.73,54.73,78000.0
2012-10-16 13:00:00,54.74,54.83,54.65,54.73,92000.0,54.74,54.83,54.65,54.73,92000.0
2012-10-16 13:30:00,54.73,54.96,54.73,54.88,86000.0,54.73,54.96,54.73,54.88,86000.0
2012-10-16 14:00:00,54.88,54.9,54.62,54.71,68800.0,54.88,54.9,54.62,54.71,68800.0
2012-10-16 14:30:00,54.7,54.9,54.68,54.9,49400.0,54.7,54.9,54.68,54.9,49400.0
2012-10-16 15:00:00,54.9,54.9,54.77,54.8,60000.0,54.9,54.9,54.77,54.8,60000.0
2012-10-16 15:30:00,54.8,55.02,54.8,54.94,227000.0,54.8,55.02,54.8,54.94,227000.0
2012-10-17 09:30:00,55.08,55.13,54.7,54.99,83400.0,55.08,55.13,54.7,54.99,83400.0
2012-10-17 10:00:00,54.99,55.1,54.92,55.02,56000.0,54.99,55.1,54.92,55.02,56000.0
2012-10-17 10:30:00,55.04,55.16,54.98,55.15,95800.0,55.04,55.16,54.98,55.15,95800.0
2012-10-17 11:00:00,55.14,55.22,55.13,55.15,104000.0,55.14,55.22,55.13,55.15,104000.0
2012-10-17 11:30:00,55.13,55.26,55.05,55.26,105200.0,55.13,55.26,55.05,55.26,105200.0
2012-10-17 12:00:00,55.24,55.29,55.22,55.27,46000.0,55.24,55.29,55.22,55.27,46000.0
2012-10-17 12:30:00,55.27,55.39,55.26,55.37,93200.0,55.27,55.39,55.26,55.37,93200.0
2012-10-17 13:00:00,55.38,55.42,55.31,55.41,128000.0,55.38,55.42,55.31,55.41,128000.0
2012-10-17 13:30:00,55.39,55.45,55.29,55.34,83800.0,55.39,55.45,55.29,55.34,83800.0
2012-10-17 14:00:00,55.35,55.38,55.24,55.24,52600.0,55.35,55.38,55.24,55.24,52600.0
2012-10-17 14:30:00,55.24,55.3,55.22,55.23,38600.0,55.24,55.3,55.22,55.23,38600.0
2012-10-17 15:00:00,55.22,55.3,55.21,55.28,43600.0,55.22,55.3,55.21,55.28,43600.0
2012-10-17 15:30:00,55.3,55.33,55.22,55.27,192800.0,55.3,55.33,55.22,55.27,192800.0
2012-10-18 09:30:00,55.24,56.19,55.23,56.09,289400.0,55.24,56.19,55.23,56.09,289400.0
2012-10-18 10:00:00,56.07,56.54,56.0,56.15,244600.0,56.07,56.54,56.0,56.15,244600.0
2012-10-18 10:30:00,56.12,56.4,56.02,56.24,129000.0,56.12,56.4,56.02,56.24,129000.0
2012-10-18 11:00:00,56.19,56.27,55.95,56.26,114200.0,56.19,56.27,55.95,56.26,114200.0
2012-10-18 11:30:00,56.26,56.43,56.24,56.37,99600.0,56.26,56.43,56.24,56.37,99600.0
2012-10-18 12:00:00,56.38,56.41,56.18,56.18,56600.0,56.38,56.41,56.18,56.18,56600.0
2012-10-18 12:30:00,56.17,56.43,56.08,56.37,81000.0,56.17,56.43,56.08,56.37,81000.0
2012-10-18 13:00:00,56.37,56.46,56.2,56.46,65200.0,56.37,56.46,56.2,56.46,65200.0
2012-10-18 13:30:00,56.46,56.6,56.37,56.58,84800.0,56.46,56.6,56.37,56.58,84800.0
2012-10-18 14:00:00,56.59,56.74,56.55,56.63,157000.0,56.59,56.74,56.55,56.63,157000.0
2012-10-18 14:30:00,56.63,56.65,56.52,56.62,93400.0,56.63,56.65,56.52,56.62,93400.0
2012-10-18 15:00:00,56.63,56.74,56.55,56.68,141000.0,56.63,56.74,56.55,56.68,141000.0
2012-10-18 15:30:00,56.65,56.68,56.52,56.54,240200.0,56.65,56.68,56.52,56.54,240200.0
2012-10-19 09:30:00,56.55,56.59,55.63,55.87,328200.0,56.55,56.59,55.63,55.87,328200.0
2012-10-19 10:00:00,55.83,55.93,55.61,55.76,93400.0,55.83,55.93,55.61,55.76,93400.0
2012-10-19 10:30:00,55.72,55.79,55.6,55.65,143800.0,55.72,55.79,55.6,55.65,143800.0
2012-10-19 11:00:00,55.65,55.75,55.51,55.57,78800.0,55.65,55.75,55.51,55.57,78800.0
2012-10-19 11:30:00,55.58,55.58,55.38,55.43,126200.0,55.58,55.58,55.38,55.43,126200.0
2012-10-19 12:00:00,55.44,55.51,55.4,55.43,80800.0,55.44,55.51,55.4,55.43,80800.0
2012-10-19 12:30:00,55.44,55.45,55.35,55.36,69200.0,55.44,55.45,55.35,55.36,69200.0
2012-10-19 13:00:00,55.35,55.57,55.31,55.56,295400.0,55.35,55.57,55.31,55.56,295400.0
2012-10-19 13:30:00,55.56,55.56,55.23,55.24,164200.0,55.56,55.56,55.23,55.24,164200.0
2012-10-19 14:00:00,55.24,55.37,55.18,55.23,77600.0,55.24,55.37,55.18,55.23,77600.0
2012-10-19 14:30:00,55.23,55.26,55.17,55.22,93800.0,55.23,55.26,55.17,55.22,93800.0
2012-10-19 15:00:00,55.22,55.4,55.2,55.31,102600.0,55.22,55.4,55.2,55.31,102600.0
2012-10-19 15:30:00,55.31,55.41,55.23,55.36,411200.0,55.31,55.41,55.23,55.36,411200.0
2012-10-22 09:30:00,55.44,55.86,55.43,55.63,162200.0,55.44,55.86,55.43,55.63,162200.0
2012-10-22 10:00:00,55.66,55.88,55.63,55.85,103600.0,55.66,55.88,55.63,55.85,103600.0
2012-10-22 10:30:00,55.86,55.88,55.68,55.74,103600.0,55.86,55.88,55.68,55.74,103600.0
2012-10-22 11:00:00,55.74,55.79,55.63,55.65,50000.0,55.74,55.79,55.63,55.65,50000.0
2012-10-22 11:30:00,55.68,55.81,55.62,55.65,81800.0,55.68,55.81,55.62,55.65,81800.0
2012-10-22 12:00:00,55.63,55.74,55.6,55.73,80200.0,55.63,55.74,55.6,55.73,80200.0
2012-10-22 12:30:00,55.74,55.88,55.71,55.83,53400.0,55.74,55.88,55.71,55.83,53400.0
2012-10-22 13:00:00,55.84,55.85,55.59,55.61,75800.0,55.84,55.85,55.59,55.61,75800.0
2012-10-22 13:30:00,55.6,55.69,55.56,55.68,50600.0,55.6,55.69,55.56,55.68,50600.0
2012-10-22 14:00:00,55.68,55.86,55.67,55.81,53200.0,55.68,55.86,55.67,55.81,53200.0
2012-10-22 14:30:00,55.83,55.87,55.74,55.82,37000.0,55.83,55.87,55.74,55.82,37000.0
2012-10-22 15:00:00,55.81,55.82,55.68,55.82,106800.0,55.81,55.82,55.68,55.82,106800.0
2012-10-22 15:30:00,55.82,56.1,55.77,56.0,143800.0,55.82,56.1,55.77,56.0,143800.0
2012-10-23 09:30:00,55.8,56.23,55.65,55.74,299400.0,55.8,56.23,55.65,55.74,299400.0
2012-10-23 10:00:00,55.74,55.89,55.72,55.84,110400.0,55.74,55.89,55.72,55.84,110400.0
2012-10-23 10:30:00,55.83,55.83,55.59,55.63,96400.0,55.83,55.83,55.59,55.63,96400.0
2012-10-23 11:00:00,55.63,55.82,55.62,55.79,95400.0,55.63,55.82,55.62,55.79,95400.0
2012-10-23 11:30:00,55.81,55.87,55.72,55.77,117600.0,55.81,55.87,55.72,55.77,117600.0
2012-10-23 12:00:00,55.77,55.83,55.68,55.7,126800.0,55.77,55.83,55.68,55.7,126800.0
2012-10-23 12:30:00,55.73,55.8,55.68,55.77,55400.0,55.73,55.8,55.68,55.77,55400.0
2012-10-23 13:00:00,55.79,55.85,55.71,55.73,63800.0,55.79,55.85,55.71,55.73,63800.0
2012-10-23 13:30:00,55.76,55.79,55.6,55.7,67400.0,55.76,55.79,55.6,55.7,67400.0
2012-10-23 14:00:00,55.73,55.74,55.62,55.69,64000.0,55.73,55.74,55.62,55.69,64000.0
2012-10-23 14:30:00,55.69,55.83,55.65,55.81,93600.0,55.69,55.83,55.65,55.81,93600.0
2012-10-23 15:00:00,55.82,55.9,55.76,55.78,67600.0,55.82,55.9,55.76,55.78,67600.0
2012-10-23 15:30:00,55.74,55.79,55.64,55.7,161600.0,55.74,55.79,55.64,55.7,161600.0
2012-10-24 09:30:00,56.0,56.0,55.51,55.66,151400.0,56.0,56.0,55.51,55.66,151400.0
2012-10-24 10:00:00,55.66,55.67,55.51,55.55,94000.0,55.66,55.67,55.51,55.55,94000.0
2012-10-24 10:30:00,55.54,55.75,55.51,55.72,86200.0,55.54,55.75,55.51,55.72,86200.0
2012-10-24 11:00:00,55.72,55.79,55.58,55.6,114400.0,55.72,55.79,55.58,55.6,114400.0
2012-10-24 11:30:00,55.63,55.67,55.5,55.52,73000.0,55.63,55.67,55.5,55.52,73000.0
2012-10-24 12:00:00,55.52,55.56,55.46,55.5,150800.0,55.52,55.56,55.46,55.5,150800.0
2012-10-24 12:30:00,55.49,55.52,55.48,55.52,134800.0,55.49,55.52,55.48,55.52,134800.0
2012-10-24 13:00:00,55.52,55.6,55.49,55.57,86800.0,55.52,55.6,55.49,55.57,86800.0
2012-10-24 13:30:00,55.58,55.6,55.52,55.54,91600.0,55.58,55.6,55.52,55.54,91600.0
2012-10-24 14:00:00,55.54,55.71,55.47,55.65,123400.0,55.54,55.71,55.47,55.65,123400.0
2012-10-24 14:30:00,55.67,55.7,55.5,55.55,99000.0,55.67,55.7,55.5,55.55,99000.0
2012-10-24 15:00:00,55.54,55.56,55.37,55.39,220400.0,55.54,55.56,55.37,55.39,220400.0
2012-10-24 15:30:00,55.42,55.46,55.34,55.42,362600.0,55.42,55.46,55.34,55.42,362600.0
2012-10-25 09:30:00,55.62,56.4,55.62,55.73,183600.0,55.62,56.4,55.62,55.73,183600.0
2012-10-25 10:00:00,55.72,55.77,55.44,55.44,112800.0,55.72,55.77,55.44,55.44,112800.0
2012-10-25 10:30:00,55.48,55.59,55.42,55.55,76400.0,55.48,55.59,55.42,55.55,76400.0
2012-10-25 11:00:00,55.56,55.69,55.47,55.51,107600.0,55.56,55.69,55.47,55.51,107600.0
2012-10-25 11:30:00,55.52,55.56,55.31,55.46,78800.0,55.52,55.56,55.31,55.46,78800.0
2012-10-25 12:00:00,55.45,55.49,55.31,55.39,66400.0,55.45,55.49,55.31,55.39,66400.0
2012-10-25 12:30:00,55.36,55.63,55.34,55.63,155800.0,55.36,55.63,55.34,55.63,155800.0
2012-10-25 13:00:00,55.63,55.83,55.62,55.75,74600.0,55.63,55.83,55.62,55.75,74600.0
2012-10-25 13:30:00,55.73,55.76,55.62,55.63,27600.0,55.73,55.76,55.62,55.63,27600.0
2012-10-25 14:00:00,55.67,55.7,55.59,55.63,24600.0,55.67,55.7,55.59,55.63,24600.0
2012-10-25 14:30:00,55.63,55.67,55.56,55.6,129000.0,55.63,55.67,55.56,55.6,129000.0
2012-10-25 15:00:00,55.61,55.63,55.45,55.58,145400.0,55.61,55.63,55.45,55.58,145400.0
2012-10-25 15:30:00,55.56,55.76,55.56,55.71,248800.0,55.56,55.76,55.56,55.71,248800.0
2012-10-26 09:30:00,55.73,56.42,55.71,55.71,318800.0,55.73,56.42,55.71,55.71,318800.0
2012-10-26 10:00:00,55.73,55.9,55.68,55.74,74200.0,55.73,55.9,55.68,55.74,74200.0
2012-10-26 10:30:00,55.74,55.74,55.4,55.4,35000.0,55.74,55.74,55.4,55.4,35000.0
2012-10-26 11:00:00,55.41,55.63,55.41,55.49,77800.0,55.41,55.63,55.41,55.49,77800.0
2012-10-26 11:30:00,55.49,55.57,55.43,55.43,82800.0,55.49,55.57,55.43,55.43,82800.0
2012-10-26 12:00:00,55.44,55.45,55.25,55.33,43000.0,55.44,55.45,55.25,55.33,43000.0
2012-10-26 12:30:00,55.35,55.38,55.05,55.16,160200.0,55.35,55.38,55.05,55.16,160200.0
2012-10-26 13:00:00,55.16,55.28,55.12,55.25,55200.0,55.16,55.28,55.12,55.25,55200.0
2012-10-26 13:30:00,55.24,55.53,55.24,55.41,77600.0,55.24,55.53,55.24,55.41,77600.0
2012-10-26 14:00:00,55.38,55.5,55.38,55.5,72800.0,55.38,55.5,55.38,55.5,72800.0
2012-10-26 14:30:00,55.49,55.69,55.48,55.49,116000.0,55.49,55.69,55.48,55.49,116000.0
2012-10-26 15:00:00,55.49,55.63,55.45,55.62,105200.0,55.49,55.63,55.45,55.62,105200.0
2012-10-26 15:30:00,55.62,55.63,55.43,55.51,260800.0,55.62,55.63,55.43,55.51,260800.0
2012-10-31 09:30:00,56.12,57.43,55.79,56.16,289600.0,56.12,57.43,55.79,56.16,289600.0
2012-10-31 10:00:00,56.13,56.13,55.88,55.99,133200.0,56.13,56.13,55.88,55.99,133200.0
2012-10-31 10:30:00,55.99,56.01,55.86,56.01,244600.0,55.99,56.01,55.86,56.01,244600.0
2012-10-31 11:00:00,56.0,56.01,55.77,55.79,122600.0,56.0,56.01,55.77,55.79,122600.0
2012-10-31 11:30:00,55.81,55.95,55.81,55.88,43000.0,55.81,55.95,55.81,55.88,43000.0
2012-10-31 12:00:00,55.87,55.94,55.78,55.9,59800.0,55.87,55.94,55.78,55.9,59800.0
2012-10-31 12:30:00,55.89,55.92,55.78,55.89,58800.0,55.89,55.92,55.78,55.89,58800.0
2012-10-31 13:00:00,55.87,55.94,55.84,55.9,71000.0,55.87,55.94,55.84,55.9,71000.0
2012-10-31 13:30:00,55.91,56.06,55.88,56.02,94600.0,55.91,56.06,55.88,56.02,94600.0
2012-10-31 14:00:00,56.01,56.19,55.95,56.02,111600.0,56.01,56.19,55.95,56.02,111600.0
2012-10-31 14:30:00,56.01,56.17,56.01,56.1,56000.0,56.01,56.17,56.01,56.1,56000.0
2012-10-31 15:00:00,56.08,56.34,56.07,56.27,256200.0,56.08,56.34,56.07,56.27,256200.0
2012-10-31 15:30:00,56.25,56.29,56.1,56.24,462000.0,56.25,56.29,56.1,56.24,462000.0
2012-11-01 09:30:00,56.5,57.05,56.2,56.2,186000.0,56.5,57.05,56.2,56.2,186000.0
2012-11-01 10:00:00,56.19,56.62,56.19,56.27,132000.0,56.19,56.62,56.19,56.27,132000.0
2012-11-01 10:30:00,56.26,56.48,56.23,56.48,188800.0,56.26,56.48,56.23,56.48,188800.0
2012-11-01 11:00:00,56.47,56.49,56.2,56.24,94000.0,56.47,56.49,56.2,56.24,94000.0
2012-11-01 11:30:00,56.24,56.28,56.13,56.14,87200.0,56.24,56.28,56.13,56.14,87200.0
2012-11-01 12:00:00,56.14,56.17,56.0,56.02,203400.0,56.14,56.17,56.0,56.02,203400.0
2012-11-01 12:30:00,56.05,56.09,55.94,55.95,68200.0,56.05,56.09,55.94,55.95,68200.0
2012-11-01 13:00:00,55.96,56.01,55.92,56.01,57000.0,55.96,56.01,55.92,56.01,57000.0
2012-11-01 13:30:00,55.99,56.02,55.95,55.99,86200.0,55.99,56.02,55.95,55.99,86200.0
2012-11-01 14:00:00,55.99,56.07,55.97,56.0,116800.0,55.99,56.07,55.97,56.0,116800.0
2012-11-01 14:30:00,56.0,56.02,55.95,55.95,115600.0,56.0,56.02,55.95,55.95,115600.0
2012-11-01 15:00:00,55.95,56.07,55.95,55.99,129200.0,55.95,56.07,55.95,55.99,129200.0
2012-11-01 15:30:00,55.99,56.18,55.88,56.18,225800.0,55.99,56.18,55.88,56.18,225800.0
2012-11-02 09:30:00,56.24,56.47,56.0,56.2,161600.0,56.24,56.47,56.0,56.2,161600.0
2012-11-02 10:00:00,56.21,56.23,55.96,56.07,74400.0,56.21,56.23,55.96,56.07,74400.0
2012-11-02 10:30:00,56.08,56.27,55.99,56.18,88800.0,56.08,56.27,55.99,56.18,88800.0
2012-11-02 11:00:00,56.18,56.23,56.13,56.18,130800.0,56.18,56.23,56.13,56.18,130800.0
2012-11-02 11:30:00,56.17,56.35,56.1,56.17,67400.0,56.17,56.35,56.1,56.17,67400.0
2012-11-02 12:00:00,56.16,56.19,56.05,56.09,68800.0,56.16,56.19,56.05,56.09,68800.0
2012-11-02 12:30:00,56.08,56.21,56.07,56.07,23000.0,56.08,56.21,56.07,56.07,23000.0
2012-11-02 13:00:00,56.08,56.09,56.0,56.03,17000.0,56.08,56.09,56.0,56.03,17000.0
2012-11-02 13:30:00,56.0,56.1,55.94,55.99,49000.0,56.0,56.1,55.94,55.99,49000.0
2012-11-02 14:00:00,55.98,56.11,55.92,56.07,50400.0,55.98,56.11,55.92,56.07,50400.0
2012-11-02 14:30:00,56.07,56.1,55.89,55.97,57000.0,56.07,56.1,55.89,55.97,57000.0
2012-11-02 15:00:00,55.98,56.02,55.84,55.88,73200.0,55.98,56.02,55.84,55.88,73200.0
2012-11-02 15:30:00,55.87,55.88,55.74,55.76,215800.0,55.87,55.88,55.74,55.76,215800.0
2012-11-05 09:30:00,55.82,56.0,55.52,55.56,118800.0,55.82,56.0,55.52,55.56,118800.0
2012-11-05 10:00:00,55.57,55.83,55.55,55.68,116600.0,55.57,55.83,55.55,55.68,116600.0
2012-11-05 10:30:00,55.7,56.02,55.67,56.02,136000.0,55.7,56.02,55.67,56.02,136000.0
2012-11-05 11:00:00,56.02,56.19,55.86,55.9,154200.0,56.02,56.19,55.86,55.9,154200.0
2012-11-05 11:30:00,55.93,55.97,55.84,55.92,37600.0,55.93,55.97,55.84,55.92,37600.0
2012-11-05 12:00:00,55.93,55.94,55.71,55.75,132400.0,55.93,55.94,55.71,55.75,132400.0
2012-11-05 12:30:00,55.76,55.76,55.65,55.69,54800.0,55.76,55.76,55.65,55.69,54800.0
2012-11-05 13:00:00,55.7,55.8,55.7,55.74,66000.0,55.7,55.8,55.7,55.74,66000.0
2012-11-05 13:30:00,55.73,55.8,55.73,55.77,104800.0,55.73,55.8,55.73,55.77,104800.0
2012-11-05 14:00:00,55.76,55.82,55.73,55.8,102400.0,55.76,55.82,55.73,55.8,102400.0
2012-11-05 14:30:00,55.81,55.84,55.71,55.81,145400.0,55.81,55.84,55.71,55.81,145400.0
2012-11-05 15:00:00,55.79,55.82,55.74,55.77,82000.0,55.79,55.82,55.74,55.77,82000.0
2012-11-05 15:30:00,55.76,55.93,55.76,55.83,241600.0,55.76,55.93,55.76,55.83,241600.0
2012-11-06 09:30:00,55.82,55.96,55.72,55.91,266800.0,55.82,55.96,55.72,55.91,266800.0
2012-11-06 10:00:00,55.91,56.44,55.91,56.42,228800.0,55.91,56.44,55.91,56.42,228800.0
2012-11-06 10:30:00,56.42,56.58,56.37,56.52,124400.0,56.42,56.58,56.37,56.52,124400.0
2012-11-06 11:00:00,56.52,56.95,56.52,56.77,138400.0,56.52,56.95,56.52,56.77,138400.0
2012-11-06 11:30:00,56.79,57.57,56.79,57.52,179600.0,56.79,57.57,56.79,57.52,179600.0
2012-11-06 12:00:00,57.52,58.25,57.51,58.07,368000.0,57.52,58.25,57.51,58.07,368000.0
2012-11-06 12:30:00,58.02,58.02,57.7,57.74,140400.0,58.02,58.02,57.7,57.74,140400.0
2012-11-06 13:00:00,57.74,57.87,57.67,57.8,101800.0,57.74,57.87,57.67,57.8,101800.0
2012-11-06 13:30:00,57.82,57.84,57.49,57.59,151600.0,57.82,57.84,57.49,57.59,151600.0
2012-11-06 14:00:00,57.56,57.77,57.45,57.75,101200.0,57.56,57.77,57.45,57.75,101200.0
2012-11-06 14:30:00,57.75,57.76,57.57,57.6,72000.0,57.75,57.76,57.57,57.6,72000.0
2012-11-06 15:00:00,57.61,57.67,57.53,57.6,161200.0,57.61,57.67,57.53,57.6,161200.0
2012-11-06 15:30:00,57.61,57.61,57.41,57.48,333800.0,57.61,57.61,57.41,57.48,333800.0
2012-11-07 09:30:00,57.2,57.49,56.88,57.08,126200.0,57.2,57.49,56.88,57.08,126200.0
2012-11-07 10:00:00,57.02,57.23,56.85,57.0,203400.0,57.02,57.23,56.85,57.0,203400.0
2012-11-07 10:30:00,56.99,57.03,56.51,56.64,206000.0,56.99,57.03,56.51,56.64,206000.0
2012-11-07 11:00:00,56.62,56.83,56.5,56.54,81400.0,56.62,56.83,56.5,56.54,81400.0
2012-11-07 11:30:00,56.56,56.72,56.44,56.69,88200.0,56.56,56.72,56.44,56.69,88200.0
2012-11-07 12:00:00,56.69,56.73,56.6,56.65,73800.0,56.69,56.73,56.6,56.65,73800.0
2012-11-07 12:30:00,56.65,56.66,56.47,56.52,68800.0,56.65,56.66,56.47,56.52,68800.0
2012-11-07 13:00:00,56.51,56.81,56.51,56.59,89200.0,56.51,56.81,56.51,56.59,89200.0
2012-11-07 13:30:00,56.62,56.79,56.57,56.6,174000.0,56.62,56.79,56.57,56.6,174000.0
2012-11-07 14:00:00,56.6,56.83,56.6,56.8,121000.0,56.6,56.83,56.6,56.8,121000.0
2012-11-07 14:30:00,56.8,56.81,56.68,56.71,96400.0,56.8,56.81,56.68,56.71,96400.0
2012-11-07 15:00:00,56.73,56.74,56.54,56.65,171400.0,56.73,56.74,56.54,56.65,171400.0
2012-11-07 15:30:00,56.64,56.65,56.4,56.41,386000.0,56.64,56.65,56.4,56.41,386000.0
2012-11-08 09:30:00,56.42,56.63,56.38,56.48,109600.0,56.42,56.63,56.38,56.48,109600.0
2012-11-08 10:00:00,56.49,56.5,56.26,56.29,58200.0,56.49,56.5,56.26,56.29,58200.0
2012-11-08 10:30:00,56.32,56.37,56.05,56.24,68400.0,56.32,56.37,56.05,56.24,68400.0
2012-11-08 11:00:00,56.27,56.29,56.08,56.29,42000.0,56.27,56.29,56.08,56.29,42000.0
2012-11-08 11:30:00,56.25,56.27,56.07,56.27,48400.0,56.25,56.27,56.07,56.27,48400.0
2012-11-08 12:00:00,56.24,56.24,56.02,56.03,54200.0,56.24,56.24,56.02,56.03,54200.0
2012-11-08 12:30:00,56.06,56.09,55.93,56.01,194400.0,56.06,56.09,55.93,56.01,194400.0
2012-11-08 13:00:00,56.02,56.03,55.69,55.8,75000.0,56.02,56.03,55.69,55.8,75000.0
2012-11-08 13:30:00,55.78,56.07,55.73,56.06,148200.0,55.78,56.07,55.73,56.06,148200.0
2012-11-08 14:00:00,56.04,56.04,55.9,55.99,275000.0,56.04,56.04,55.9,55.99,275000.0
2012-11-08 14:30:00,55.99,56.14,55.98,56.05,688000.0,55.99,56.14,55.98,56.05,688000.0
2012-11-08 15:00:00,56.04,56.16,56.01,56.04,100000.0,56.04,56.16,56.01,56.04,100000.0
2012-11-08 15:30:00,56.05,56.06,55.91,55.91,195600.0,56.05,56.06,55.91,55.91,195600.0
2012-11-09 09:30:00,55.96,56.13,55.7,55.98,106000.0,55.96,56.13,55.7,55.98,106000.0
2012-11-09 10:00:00,55.95,56.18,55.91,56.01,152400.0,55.95,56.18,55.91,56.01,152400.0
2012-11-09 10:30:00,56.01,56.07,55.98,56.02,51000.0,56.01,56.07,55.98,56.02,51000.0
2012-11-09 11:00:00,56.01,56.1,55.99,56.08,63000.0,56.01,56.1,55.99,56.08,63000.0
2012-11-09 11:30:00,56.09,56.2,56.0,56.2,60400.0,56.09,56.2,56.0,56.2,60400.0
2012-11-09 12:00:00,56.2,56.24,56.16,56.21,48800.0,56.2,56.24,56.16,56.21,48800.0
2012-11-09 12:30:00,56.19,56.23,56.1,56.17,44400.0,56.19,56.23,56.1,56.17,44400.0
2012-11-09 13:00:00,56.16,56.18,55.94,55.95,99600.0,56.16,56.18,55.94,55.95,99600.0
2012-11-09 13:30:00,55.87,55.98,55.82,55.98,60400.0,55.87,55.98,55.82,55.98,60400.0
2012-11-09 14:00:00,55.96,56.05,55.87,56.04,54200.0,55.96,56.05,55.87,56.04,54200.0
2012-11-09 14:30:00,56.05,56.1,56.02,56.07,684200.0,56.05,56.1,56.02,56.07,684200.0
2012-11-09 15:00:00,56.06,56.27,56.02,56.27,136600.0,56.06,56.27,56.02,56.27,136600.0
2012-11-09 15:30:00,56.27,56.38,56.16,56.22,189600.0,56.27,56.38,56.16,56.22,189600.0
2012-11-12 09:30:00,56.3,56.46,55.93,56.38,130600.0,56.3,56.46,55.93,56.38,130600.0
2012-11-12 10:00:00,56.44,56.44,56.32,56.38,75400.0,56.44,56.44,56.32,56.38,75400.0
2012-11-12 10:30:00,56.38,56.47,56.32,56.35,64800.0,56.38,56.47,56.32,56.35,64800.0
2012-11-12 11:00:00,56.35,56.52,56.27,56.51,93400.0,56.35,56.52,56.27,56.51,93400.0
2012-11-12 11:30:00,56.52,56.67,56.45,56.47,71400.0,56.52,56.67,56.45,56.47,71400.0
2012-11-12 12:00:00,56.47,56.49,56.35,56.48,36800.0,56.47,56.49,56.35,56.48,36800.0
2012-11-12 12:30:00,56.48,56.5,56.4,56.5,44200.0,56.48,56.5,56.4,56.5,44200.0
2012-11-12 13:00:00,56.49,56.55,56.45,56.45,67800.0,56.49,56.55,56.45,56.45,67800.0
2012-11-12 13:30:00,56.46,56.52,56.42,56.49,87000.0,56.46,56.52,56.42,56.49,87000.0
2012-11-12 14:00:00,56.49,56.52,56.42,56.5,112600.0,56.49,56.52,56.42,56.5,112600.0
2012-11-12 14:30:00,56.48,56.52,56.37,56.52,46600.0,56.48,56.52,56.37,56.52,46600.0
2012-11-12 15:00:00,56.51,56.52,56.35,56.4,74800.0,56.51,56.52,56.35,56.4,74800.0
2012-11-12 15:30:00,56.39,56.5,56.37,56.47,159800.0,56.39,56.5,56.37,56.47,159800.0
2012-11-13 09:30:00,56.31,56.59,56.27,56.44,123400.0,56.31,56.59,56.27,56.44,123400.0
2012-11-13 10:00:00,56.36,56.54,56.35,56.48,79000.0,56.36,56.54,56.35,56.48,79000.0
2012-11-13 10:30:00,56.45,56.6,56.35,56.6,32400.0,56.45,56.6,56.35,56.6,32400.0
2012-11-13 11:00:00,56.6,56.73,56.58,56.66,36400.0,56.6,56.73,56.58,56.66,36400.0
2012-11-13 11:30:00,56.68,56.69,56.47,56.47,36000.0,56.68,56.69,56.47,56.47,36000.0
2012-11-13 12:00:00,56.48,56.6,56.46,56.5,45600.0,56.48,56.6,56.46,56.5,45600.0
2012-11-13 12:30:00,56.52,56.54,56.35,56.38,48400.0,56.52,56.54,56.35,56.38,48400.0
2012-11-13 13:00:00,56.37,56.6,56.34,56.52,114600.0,56.37,56.6,56.34,56.52,114600.0
2012-11-13 13:30:00,56.52,56.66,56.42,56.54,106800.0,56.52,56.66,56.42,56.54,106800.0
2012-11-13 14:00:00,56.57,56.68,56.53,56.55,55800.0,56.57,56.68,56.53,56.55,55800.0
2012-11-13 14:30:00,56.56,56.57,56.44,56.51,37000.0,56.56,56.57,56.44,56.51,37000.0
2012-11-13 15:00:00,56.52,56.52,56.27,56.43,105800.0,56.52,56.52,56.27,56.43,105800.0
2012-11-13 15:30:00,56.43,56.49,56.28,56.32,233800.0,56.43,56.49,56.28,56.32,233800.0
2012-11-14 09:30:00,56.35,56.76,56.19,56.6,153400.0,56.35,56.76,56.19,56.6,153400.0
2012-11-14 10:00:00,56.65,56.69,56.35,56.41,116800.0,56.65,56.69,56.35,56.41,116800.0
2012-11-14 10:30:00,56.39,56.54,56.34,56.45,85400.0,56.39,56.54,56.34,56.45,85400.0
2012-11-14 11:00:00,56.41,56.7,56.33,56.5,105800.0,56.41,56.7,56.33,56.5,105800.0
2012-11-14 11:30:00,56.51,56.54,56.17,56.24,157000.0,56.51,56.54,56.17,56.24,157000.0
2012-11-14 12:00:00,56.26,56.36,56.19,56.23,101200.0,56.26,56.36,56.19,56.23,101200.0
2012-11-14 12:30:00,56.24,56.29,56.1,56.19,46000.0,56.24,56.29,56.1,56.19,46000.0
2012-11-14 13:00:00,56.17,56.37,56.13,56.3,49400.0,56.17,56.37,56.13,56.3,49400.0
2012-11-14 13:30:00,56.26,56.4,56.26,56.35,140800.0,56.26,56.4,56.26,56.35,140800.0
2012-11-14 14:00:00,56.35,56.39,56.13,56.28,81600.0,56.35,56.39,56.13,56.28,81600.0
2012-11-14 14:30:00,56.3,56.36,56.19,56.26,108400.0,56.3,56.36,56.19,56.26,108400.0
2012-11-14 15:00:00,56.24,56.24,56.0,56.08,82200.0,56.24,56.24,56.0,56.08,82200.0
2012-11-14 15:30:00,56.1,56.13,55.85,56.03,195000.0,56.1,56.13,55.85,56.03,195000.0
2012-11-15 09:30:00,56.03,56.25,55.83,56.04,172600.0,56.03,56.25,55.83,56.04,172600.0
2012-11-15 10:00:00,56.0,56.14,55.8,56.0,136200.0,56.0,56.14,55.8,56.0,136200.0
2012-11-15 10:30:00,55.98,56.11,55.98,56.03,120800.0,55.98,56.11,55.98,56.03,120800.0
2012-11-15 11:00:00,56.03,56.15,56.01,56.07,87200.0,56.03,56.15,56.01,56.07,87200.0
2012-11-15 11:30:00,56.07,56.21,56.04,56.08,77000.0,56.07,56.21,56.04,56.08,77000.0
2012-11-15 12:00:00,56.1,56.1,56.02,56.05,70800.0,56.1,56.1,56.02,56.05,70800.0
2012-11-15 12:30:00,56.05,56.22,56.02,56.13,41400.0,56.05,56.22,56.02,56.13,41400.0
2012-11-15 13:00:00,56.15,56.33,56.13,56.27,50000.0,56.15,56.33,56.13,56.27,50000.0
2012-11-15 13:30:00,56.29,56.48,56.29,56.38,97600.0,56.29,56.48,56.29,56.38,97600.0
2012-11-15 14:00:00,56.38,56.38,56.24,56.29,71000.0,56.38,56.38,56.24,56.29,71000.0
2012-11-15 14:30:00,56.31,56.31,56.15,56.22,121400.0,56.31,56.31,56.15,56.22,121400.0
2012-11-15 15:00:00,56.22,56.34,56.13,56.25,136600.0,56.22,56.34,56.13,56.25,136600.0
2012-11-15 15:30:00,56.26,56.55,56.24,56.45,281400.0,56.26,56.55,56.24,56.45,281400.0
2012-11-16 09:30:00,56.5,56.6,56.37,56.49,165200.0,56.5,56.6,56.37,56.49,165200.0
2012-11-16 10:00:00,56.49,56.6,56.3,56.51,155200.0,56.49,56.6,56.3,56.51,155200.0
2012-11-16 10:30:00,56.54,56.7,56.45,56.57,116000.0,56.54,56.7,56.45,56.57,116000.0
2012-11-16 11:00:00,56.57,56.66,56.42,56.42,77200.0,56.57,56.66,56.42,56.42,77200.0
2012-11-16 11:30:00,56.44,57.02,56.42,56.97,122200.0,56.44,57.02,56.42,56.97,122200.0
2012-11-16 12:00:00,57.05,57.15,56.88,56.97,120000.0,57.05,57.15,56.88,56.97,120000.0
2012-11-16 12:30:00,56.98,57.02,56.75,56.77,95800.0,56.98,57.02,56.75,56.77,95800.0
2012-11-16 13:00:00,56.76,56.96,56.74,56.84,110200.0,56.76,56.96,56.74,56.84,110200.0
2012-11-16 13:30:00,56.84,56.87,56.63,56.87,100200.0,56.84,56.87,56.63,56.87,100200.0
2012-11-16 14:00:00,56.83,56.87,56.57,56.59,132800.0,56.83,56.87,56.57,56.59,132800.0
2012-11-16 14:30:00,56.56,56.64,56.49,56.54,148400.0,56.56,56.64,56.49,56.54,148400.0
2012-11-16 15:00:00,56.54,56.67,56.49,56.56,177200.0,56.54,56.67,56.49,56.56,177200.0
2012-11-16 15:30:00,56.54,56.61,56.49,56.51,310000.0,56.54,56.61,56.49,56.51,310000.0
2012-11-19 09:30:00,56.88,57.07,56.74,56.83,148600.0,56.88,57.07,56.74,56.83,148600.0
2012-11-19 10:00:00,56.84,57.2,56.82,57.03,136200.0,56.84,57.2,56.82,57.03,136200.0
2012-11-19 10:30:00,57.05,57.24,56.98,57.23,116200.0,57.05,57.24,56.98,57.23,116200.0
2012-11-19 11:00:00,57.21,57.31,57.14,57.31,62600.0,57.21,57.31,57.14,57.31,62600.0
2012-11-19 11:30:00,57.29,57.45,57.27,57.41,54200.0,57.29,57.45,57.27,57.41,54200.0
2012-11-19 12:00:00,57.4,57.47,57.24,57.24,101800.0,57.4,57.47,57.24,57.24,101800.0
2012-11-19 12:30:00,57.25,57.25,57.0,57.01,53600.0,57.25,57.25,57.0,57.01,53600.0
2012-11-19 13:00:00,57.03,57.04,56.96,56.99,58400.0,57.03,57.04,56.96,56.99,58400.0
2012-11-19 13:30:00,56.98,57.0,56.95,56.97,49400.0,56.98,57.0,56.95,56.97,49400.0
2012-11-19 14:00:00,56.98,57.02,56.92,56.97,90400.0,56.98,57.02,56.92,56.97,90400.0
2012-11-19 14:30:00,56.97,57.0,56.92,56.94,155600.0,56.97,57.0,56.92,56.94,155600.0
2012-11-19 15:00:00,56.93,56.96,56.84,56.84,146600.0,56.93,56.96,56.84,56.84,146600.0
2012-11-19 15:30:00,56.85,57.09,56.84,57.02,330200.0,56.85,57.09,56.84,57.02,330200.0
2012-11-20 09:30:00,57.08,57.12,56.68,56.75,266800.0,57.08,57.12,56.68,56.75,266800.0
2012-11-20 10:00:00,56.78,56.84,56.4,56.47,279800.0,56.78,56.84,56.4,56.47,279800.0
2012-11-20 10:30:00,56.47,56.79,56.42,56.74,176400.0,56.47,56.79,56.42,56.74,176400.0
2012-11-20 11:00:00,56.74,56.9,56.74,56.88,101800.0,56.74,56.9,56.74,56.88,101800.0
2012-11-20 11:30:00,56.89,56.93,56.66,56.79,111600.0,56.89,56.93,56.66,56.79,111600.0
2012-11-20 12:00:00,56.8,56.83,56.68,56.74,97800.0,56.8,56.83,56.68,56.74,97800.0
2012-11-20 12:30:00,56.74,56.8,56.7,56.74,90800.0,56.74,56.8,56.7,56.74,90800.0
2012-11-20 13:00:00,56.74,56.79,56.59,56.6,108400.0,56.74,56.79,56.59,56.6,108400.0
2012-11-20 13:30:00,56.61,56.67,56.52,56.63,170200.0,56.61,56.67,56.52,56.63,170200.0
2012-11-20 14:00:00,56.63,56.79,56.6,56.75,177000.0,56.63,56.79,56.6,56.75,177000.0
2012-11-20 14:30:00,56.74,56.77,56.66,56.71,76200.0,56.74,56.77,56.66,56.71,76200.0
2012-11-20 15:00:00,56.72,56.77,56.69,56.72,86200.0,56.72,56.77,56.69,56.72,86200.0
2012-11-20 15:30:00,56.74,56.75,56.62,56.74,342600.0,56.74,56.75,56.62,56.74,342600.0
2012-11-21 09:30:00,56.67,56.67,56.21,56.24,232000.0,56.67,56.67,56.21,56.24,232000.0
2012-11-21 10:00:00,56.25,56.33,55.98,55.98,245000.0,56.25,56.33,55.98,55.98,245000.0
2012-11-21 10:30:00,55.98,56.05,55.83,55.97,262400.0,55.98,56.05,55.83,55.97,262400.0
2012-11-21 11:00:00,55.99,55.99,55.52,55.57,243600.0,55.99,55.99,55.52,55.57,243600.0
2012-11-21 11:30:00,55.57,55.76,55.41,55.47,240600.0,55.57,55.76,55.41,55.47,240600.0
2012-11-21 12:00:00,55.48,55.5,54.63,54.72,768000.0,55.48,55.5,54.63,54.72,768000.0
2012-11-21 12:30:00,54.72,55.02,54.64,54.95,779600.0,54.72,55.02,54.64,54.95,779600.0
2012-11-21 13:00:00,54.96,55.3,54.96,55.16,186800.0,54.96,55.3,54.96,55.16,186800.0
2012-11-21 13:30:00,55.18,55.41,55.01,55.04,256800.0,55.18,55.41,55.01,55.04,256800.0
2012-11-21 14:00:00,55.08,55.23,54.94,55.14,358400.0,55.08,55.23,54.94,55.14,358400.0
2012-11-21 14:30:00,55.14,55.38,55.13,55.13,205800.0,55.14,55.38,55.13,55.13,205800.0
2012-11-21 15:00:00,55.13,55.21,55.07,55.09,196800.0,55.13,55.21,55.07,55.09,196800.0
2012-11-21 15:30:00,55.09,55.21,54.92,55.01,553600.0,55.09,55.21,54.92,55.01,553600.0
2012-11-23 09:30:00,55.1,55.48,54.89,55.46,244200.0,55.1,55.48,54.89,55.46,244200.0
2012-11-23 10:00:00,55.46,55.54,55.27,55.29,249600.0,55.46,55.54,55.27,55.29,249600.0
2012-11-23 10:30:00,55.29,55.4,55.09,55.09,206200.0,55.29,55.4,55.09,55.09,206200.0
2012-11-23 11:00:00,55.13,55.41,55.09,55.36,261600.0,55.13,55.41,55.09,55.36,261600.0
2012-11-23 11:30:00,55.41,55.43,55.23,55.37,254200.0,55.41,55.43,55.23,55.37,254200.0
2012-11-23 12:00:00,55.35,55.62,55.32,55.6,191600.0,55.35,55.62,55.32,55.6,191600.0
2012-11-23 12:30:00,55.6,55.9,55.6,55.71,352200.0,55.6,55.9,55.6,55.71,352200.0
2012-11-26 09:30:00,55.63,56.31,55.27,55.38,286600.0,55.63,56.31,55.27,55.38,286600.0
2012-11-26 10:00:00,55.38,55.55,55.13,55.19,273200.0,55.38,55.55,55.13,55.19,273200.0
2012-11-26 10:30:00,55.18,55.35,55.1,55.12,110400.0,55.18,55.35,55.1,55.12,110400.0
2012-11-26 11:00:00,55.09,55.32,55.07,55.28,145200.0,55.09,55.32,55.07,55.28,145200.0
2012-11-26 11:30:00,55.27,55.3,54.88,54.9,214000.0,55.27,55.3,54.88,54.9,214000.0
2012-11-26 12:00:00,54.92,54.93,54.63,54.7,132200.0,54.92,54.93,54.63,54.7,132200.0
2012-11-26 12:30:00,54.71,54.77,54.52,54.76,156400.0,54.71,54.77,54.52,54.76,156400.0
2012-11-26 13:00:00,54.75,54.88,54.75,54.88,68800.0,54.75,54.88,54.75,54.88,68800.0
2012-11-26 13:30:00,54.91,54.98,54.37,54.43,134400.0,54.91,54.98,54.37,54.43,134400.0
2012-11-26 14:00:00,54.4,54.59,54.4,54.49,44800.0,54.4,54.59,54.4,54.49,44800.0
2012-11-26 14:30:00,54.52,54.77,54.5,54.7,105800.0,54.52,54.77,54.5,54.7,105800.0
2012-11-26 15:00:00,54.7,54.89,54.62,54.87,80800.0,54.7,54.89,54.62,54.87,80800.0
2012-11-26 15:30:00,54.85,55.0,54.77,55.0,394800.0,54.85,55.0,54.77,55.0,394800.0
2012-11-27 09:30:00,55.07,55.21,54.44,54.63,562400.0,55.07,55.21,54.44,54.63,562400.0
2012-11-27 10:00:00,54.65,54.75,54.42,54.51,312200.0,54.65,54.75,54.42,54.51,312200.0
2012-11-27 10:30:00,54.51,54.65,54.5,54.62,194600.0,54.51,54.65,54.5,54.62,194600.0
2012-11-27 11:00:00,54.62,54.73,54.51,54.6,179800.0,54.62,54.73,54.51,54.6,179800.0
2012-11-27 11:30:00,54.6,54.77,54.51,54.74,316800.0,54.6,54.77,54.51,54.74,316800.0
2012-11-27 12:00:00,54.76,54.83,54.7,54.81,440000.0,54.76,54.83,54.7,54.81,440000.0
2012-11-27 12:30:00,54.83,54.93,54.76,54.82,287000.0,54.83,54.93,54.76,54.82,287000.0
2012-11-27 13:00:00,54.81,54.93,54.73,54.86,159600.0,54.81,54.93,54.73,54.86,159600.0
2012-11-27 13:30:00,54.88,54.98,54.72,54.79,253600.0,54.88,54.98,54.72,54.79,253600.0
2012-11-27 14:00:00,54.81,54.87,54.53,54.58,262200.0,54.81,54.87,54.53,54.58,262200.0
2012-11-27 14:30:00,54.61,54.68,54.38,54.59,536800.0,54.61,54.68,54.38,54.59,536800.0
2012-11-27 15:00:00,54.6,54.75,54.53,54.6,339200.0,54.6,54.75,54.53,54.6,339200.0
2012-11-27 15:30:00,54.61,54.65,54.48,54.65,569600.0,54.61,54.65,54.48,54.65,569600.0
2012-11-28 09:30:00,54.48,54.52,53.77,53.77,534800.0,54.48,54.52,53.77,53.77,534800.0
2012-11-28 10:00:00,53.77,53.79,53.17,53.71,763200.0,53.77,53.79,53.17,53.71,763200.0
2012-11-28 10:30:00,53.74,53.76,53.38,53.72,426800.0,53.74,53.76,53.38,53.72,426800.0
2012-11-28 11:00:00,53.71,53.85,53.7,53.8,299000.0,53.71,53.85,53.7,53.8,299000.0
2012-11-28 11:30:00,53.8,53.85,53.71,53.81,174600.0,53.8,53.85,53.71,53.81,174600.0
2012-11-28 12:00:00,53.8,54.16,53.74,54.13,259600.0,53.8,54.16,53.74,54.13,259600.0
2012-11-28 12:30:00,54.12,54.17,53.81,53.9,240000.0,54.12,54.17,53.81,53.9,240000.0
2012-11-28 13:00:00,53.88,54.06,53.86,54.02,286800.0,53.88,54.06,53.86,54.02,286800.0
2012-11-28 13:30:00,54.04,54.25,53.97,54.16,249000.0,54.04,54.25,53.97,54.16,249000.0
2012-11-28 14:00:00,54.13,54.3,54.13,54.28,180600.0,54.13,54.3,54.13,54.28,180600.0
2012-11-28 14:30:00,54.29,54.38,54.1,54.17,152800.0,54.29,54.38,54.1,54.17,152800.0
2012-11-28 15:00:00,54.13,54.16,53.94,54.1,356200.0,54.13,54.16,53.94,54.1,356200.0
2012-11-28 15:30:00,54.1,54.27,54.09,54.22,770600.0,54.1,54.27,54.09,54.22,770600.0
2012-11-29 09:30:00,53.39,54.27,53.29,53.36,897400.0,53.39,54.27,53.29,53.36,897400.0
2012-11-29 10:00:00,53.38,53.81,53.38,53.72,589400.0,53.38,53.81,53.38,53.72,589400.0
2012-11-29 10:30:00,53.71,53.74,53.5,53.69,397600.0,53.71,53.74,53.5,53.69,397600.0
2012-11-29 11:00:00,53.69,53.71,53.65,53.65,245000.0,53.69,53.71,53.65,53.65,245000.0
2012-11-29 11:30:00,53.66,53.76,53.55,53.63,258800.0,53.66,53.76,53.55,53.63,258800.0
2012-11-29 12:00:00,53.63,53.77,53.58,53.66,311000.0,53.63,53.77,53.58,53.66,311000.0
2012-11-29 12:30:00,53.67,53.7,53.56,53.65,193600.0,53.67,53.7,53.56,53.65,193600.0
2012-11-29 13:00:00,53.66,53.75,53.64,53.75,164800.0,53.66,53.75,53.64,53.75,164800.0
2012-11-29 13:30:00,53.75,53.79,53.69,53.69,254800.0,53.75,53.79,53.69,53.69,254800.0
2012-11-29 14:00:00,53.7,53.85,53.57,53.83,412800.0,53.7,53.85,53.57,53.83,412800.0
2012-11-29 14:30:00,53.85,53.94,53.74,53.76,288200.0,53.85,53.94,53.74,53.76,288200.0
2012-11-29 15:00:00,53.77,53.85,53.72,53.74,305600.0,53.77,53.85,53.72,53.74,305600.0
2012-11-29 15:30:00,53.74,53.85,53.73,53.8,606400.0,53.74,53.85,53.73,53.8,606400.0
2012-11-30 09:30:00,53.7,54.49,53.32,53.62,475800.0,53.7,54.49,53.32,53.62,475800.0
2012-11-30 10:00:00,53.63,53.83,53.43,53.44,374800.0,53.63,53.83,53.43,53.44,374800.0
2012-11-30 10:30:00,53.47,53.69,53.43,53.65,272800.0,53.47,53.69,53.43,53.65,272800.0
2012-11-30 11:00:00,53.63,53.67,53.33,53.38,229600.0,53.63,53.67,53.33,53.38,229600.0
2012-11-30 11:30:00,53.4,53.4,53.22,53.26,311800.0,53.4,53.4,53.22,53.26,311800.0
2012-11-30 12:00:00,53.25,53.56,53.22,53.51,260200.0,53.25,53.56,53.22,53.51,260200.0
2012-11-30 12:30:00,53.52,53.63,53.43,53.48,170600.0,53.52,53.63,53.43,53.48,170600.0
2012-11-30 13:00:00,53.45,53.57,53.41,53.57,146600.0,53.45,53.57,53.41,53.57,146600.0
2012-11-30 13:30:00,53.56,53.75,53.52,53.58,178600.0,53.56,53.75,53.52,53.58,178600.0
2012-11-30 14:00:00,53.58,53.73,53.55,53.55,192600.0,53.58,53.73,53.55,53.55,192600.0
2012-11-30 14:30:00,53.56,53.74,53.51,53.61,275000.0,53.56,53.74,53.51,53.61,275000.0
2012-11-30 15:00:00,53.6,53.67,53.52,53.6,465000.0,53.6,53.67,53.52,53.6,465000.0
2012-11-30 15:30:00,53.6,53.99,53.6,53.93,838400.0,53.6,53.99,53.6,53.93,838400.0
2012-12-03 09:30:00,54.07,54.4,53.88,54.05,637800.0,54.07,54.4,53.88,54.05,637800.0
2012-12-03 10:00:00,53.97,54.07,53.63,53.7,270000.0,53.97,54.07,53.63,53.7,270000.0
2012-12-03 10:30:00,53.69,53.76,53.25,53.37,262600.0,53.69,53.76,53.25,53.37,262600.0
2012-12-03 11:00:00,53.4,53.4,53.12,53.24,295800.0,53.4,53.4,53.12,53.24,295800.0
2012-12-03 11:30:00,53.23,53.57,53.23,53.57,161200.0,53.23,53.57,53.23,53.57,161200.0
2012-12-03 12:00:00,53.58,53.58,53.4,53.5,139200.0,53.58,53.58,53.4,53.5,139200.0
2012-12-03 12:30:00,53.47,53.63,53.45,53.56,155800.0,53.47,53.63,53.45,53.56,155800.0
2012-12-03 13:00:00,53.56,53.57,53.49,53.55,117200.0,53.56,53.57,53.49,53.55,117200.0
2012-12-03 13:30:00,53.54,53.57,53.41,53.51,130600.0,53.54,53.57,53.41,53.51,130600.0
2012-12-03 14:00:00,53.51,53.68,53.5,53.57,136200.0,53.51,53.68,53.5,53.57,136200.0
2012-12-03 14:30:00,53.6,53.62,53.47,53.49,146200.0,53.6,53.62,53.47,53.49,146200.0
2012-12-03 15:00:00,53.49,53.54,53.38,53.45,224800.0,53.49,53.54,53.38,53.45,224800.0
2012-12-03 15:30:00,53.46,53.5,53.28,53.29,538200.0,53.46,53.5,53.28,53.29,538200.0
2012-12-04 09:30:00,53.22,53.25,52.93,52.99,383200.0,53.22,53.25,52.93,52.99,383200.0
2012-12-04 10:00:00,52.99,53.1,52.82,52.82,324000.0,52.99,53.1,52.82,52.82,324000.0
2012-12-04 10:30:00,52.83,53.0,52.74,52.99,354400.0,52.83,53.0,52.74,52.99,354400.0
2012-12-04 11:00:00,52.99,53.13,52.96,53.11,327600.0,52.99,53.13,52.96,53.11,327600.0
2012-12-04 11:30:00,53.09,53.43,53.09,53.38,266200.0,53.09,53.43,53.09,53.38,266200.0
2012-12-04 12:00:00,53.37,53.49,53.16,53.4,159800.0,53.37,53.49,53.16,53.4,159800.0
2012-12-04 12:30:00,53.38,53.38,53.17,53.23,118800.0,53.38,53.38,53.17,53.23,118800.0
2012-12-04 13:00:00,53.23,53.33,53.17,53.27,109600.0,53.23,53.33,53.17,53.27,109600.0
2012-12-04 13:30:00,53.28,53.51,53.22,53.44,180600.0,53.28,53.51,53.22,53.44,180600.0
2012-12-04 14:00:00,53.45,53.48,53.27,53.29,126600.0,53.45,53.48,53.27,53.29,126600.0
2012-12-04 14:30:00,53.31,53.38,53.23,53.33,182800.0,53.31,53.38,53.23,53.33,182800.0
2012-12-04 15:00:00,53.33,53.43,53.29,53.4,286800.0,53.33,53.43,53.29,53.4,286800.0
2012-12-04 15:30:00,53.4,53.42,53.03,53.07,834000.0,53.4,53.42,53.03,53.07,834000.0
2012-12-05 09:30:00,53.09,53.13,52.68,52.72,426400.0,53.09,53.13,52.68,52.72,426400.0
2012-12-05 10:00:00,52.72,52.84,52.23,52.6,441400.0,52.72,52.84,52.23,52.6,441400.0
2012-12-05 10:30:00,52.61,52.63,52.5,52.52,292200.0,52.61,52.63,52.5,52.52,292200.0
2012-12-05 11:00:00,52.52,53.08,52.5,52.98,270200.0,52.52,53.08,52.5,52.98,270200.0
2012-12-05 11:30:00,52.97,53.19,52.97,53.16,346800.0,52.97,53.19,52.97,53.16,346800.0
2012-12-05 12:00:00,53.17,53.25,53.08,53.08,369400.0,53.17,53.25,53.08,53.08,369400.0
2012-12-05 12:30:00,53.08,53.38,53.08,53.35,271600.0,53.08,53.38,53.08,53.35,271600.0
2012-12-05 13:00:00,53.36,53.41,53.31,53.36,275400.0,53.36,53.41,53.31,53.36,275400.0
2012-12-05 13:30:00,53.37,53.42,53.37,53.39,261600.0,53.37,53.42,53.37,53.39,261600.0
2012-12-05 14:00:00,53.39,53.44,53.37,53.41,332000.0,53.39,53.44,53.37,53.41,332000.0
2012-12-05 14:30:00,53.41,53.48,53.38,53.38,256600.0,53.41,53.48,53.38,53.38,256600.0
2012-12-05 15:00:00,53.38,53.43,53.34,53.34,361400.0,53.38,53.43,53.34,53.34,361400.0
2012-12-05 15:30:00,53.34,53.38,53.1,53.18,600800.0,53.34,53.38,53.1,53.18,600800.0
2012-12-06 09:30:00,53.16,53.24,52.8,53.13,222000.0,53.16,53.24,52.8,53.13,222000.0
2012-12-06 10:00:00,53.13,53.46,53.11,53.41,191600.0,53.13,53.46,53.11,53.41,191600.0
2012-12-06 10:30:00,53.37,53.65,53.37,53.59,227400.0,53.37,53.65,53.37,53.59,227400.0
2012-12-06 11:00:00,53.56,53.69,53.51,53.66,229800.0,53.56,53.69,53.51,53.66,229800.0
2012-12-06 11:30:00,53.66,53.7,53.36,53.4,187800.0,53.66,53.7,53.36,53.4,187800.0
2012-12-06 12:00:00,53.39,53.42,53.19,53.21,215800.0,53.39,53.42,53.19,53.21,215800.0
2012-12-06 12:30:00,53.21,53.25,53.06,53.13,241800.0,53.21,53.25,53.06,53.13,241800.0
2012-12-06 13:00:00,53.13,53.13,52.99,52.99,232600.0,53.13,53.13,52.99,52.99,232600.0
2012-12-06 13:30:00,52.99,53.09,52.98,53.02,261800.0,52.99,53.09,52.98,53.02,261800.0
2012-12-06 14:00:00,53.03,53.05,52.87,52.93,324800.0,53.03,53.05,52.87,52.93,324800.0
2012-12-06 14:30:00,52.92,52.94,52.72,52.77,389600.0,52.92,52.94,52.72,52.77,389600.0
2012-12-06 15:00:00,52.77,52.77,52.62,52.65,557800.0,52.77,52.77,52.62,52.65,557800.0
2012-12-06 15:30:00,52.66,52.99,52.63,52.97,677200.0,52.66,52.99,52.63,52.97,677200.0
2012-12-07 09:30:00,53.21,53.5,53.09,53.19,532800.0,53.21,53.5,53.09,53.19,532800.0
2012-12-07 10:00:00,53.15,53.32,53.09,53.24,238400.0,53.15,53.32,53.09,53.24,238400.0
2012-12-07 10:30:00,53.26,53.34,53.13,53.27,175600.0,53.26,53.34,53.13,53.27,175600.0
2012-12-07 11:00:00,53.26,53.39,53.12,53.13,167800.0,53.26,53.39,53.12,53.13,167800.0
2012-12-07 11:30:00,53.13,53.3,53.1,53.27,188400.0,53.13,53.3,53.1,53.27,188400.0
2012-12-07 12:00:00,53.27,53.39,53.23,53.33,197800.0,53.27,53.39,53.23,53.33,197800.0
2012-12-07 12:30:00,53.33,53.36,53.26,53.3,129600.0,53.33,53.36,53.26,53.3,129600.0
2012-12-07 13:00:00,53.29,53.44,53.28,53.35,145000.0,53.29,53.44,53.28,53.35,145000.0
2012-12-07 13:30:00,53.35,53.36,53.26,53.32,128800.0,53.35,53.36,53.26,53.32,128800.0
2012-12-07 14:00:00,53.32,53.34,53.19,53.24,164600.0,53.32,53.34,53.19,53.24,164600.0
2012-12-07 14:30:00,53.24,53.33,53.17,53.24,166000.0,53.24,53.33,53.17,53.24,166000.0
2012-12-07 15:00:00,53.24,53.27,53.2,53.25,210800.0,53.24,53.27,53.2,53.25,210800.0
2012-12-07 15:30:00,53.26,53.3,53.15,53.24,375200.0,53.26,53.3,53.15,53.24,375200.0
2012-12-10 09:30:00,53.13,53.13,52.77,52.81,177400.0,53.13,53.13,52.77,52.81,177400.0
2012-12-10 10:00:00,52.84,53.12,52.84,53.12,165600.0,52.84,53.12,52.84,53.12,165600.0
2012-12-10 10:30:00,53.13,53.25,53.06,53.2,147000.0,53.13,53.25,53.06,53.2,147000.0
2012-12-10 11:00:00,53.2,53.21,53.01,53.05,114800.0,53.2,53.21,53.01,53.05,114800.0
2012-12-10 11:30:00,53.05,53.25,53.0,53.2,158400.0,53.05,53.25,53.0,53.2,158400.0
2012-12-10 12:00:00,53.2,53.3,53.15,53.29,176800.0,53.2,53.3,53.15,53.29,176800.0
2012-12-10 12:30:00,53.29,53.42,53.27,53.37,151000.0,53.29,53.42,53.27,53.37,151000.0
2012-12-10 13:00:00,53.38,53.43,53.26,53.26,112200.0,53.38,53.43,53.26,53.26,112200.0
2012-12-10 13:30:00,53.26,53.38,53.25,53.33,143000.0,53.26,53.38,53.25,53.33,143000.0
2012-12-10 14:00:00,53.34,53.47,53.32,53.43,163000.0,53.34,53.47,53.32,53.43,163000.0
2012-12-10 14:30:00,53.44,53.46,53.22,53.36,208600.0,53.44,53.46,53.22,53.36,208600.0
2012-12-10 15:00:00,53.37,53.38,53.17,53.19,209200.0,53.37,53.38,53.17,53.19,209200.0
2012-12-10 15:30:00,53.21,53.3,53.17,53.24,386000.0,53.21,53.3,53.17,53.24,386000.0
2012-12-11 09:30:00,53.44,53.9,53.26,53.82,208800.0,53.44,53.9,53.26,53.82,208800.0
2012-12-11 10:00:00,53.82,53.85,53.7,53.74,214800.0,53.82,53.85,53.7,53.74,214800.0
2012-12-11 10:30:00,53.76,53.84,53.68,53.82,110400.0,53.76,53.84,53.68,53.82,110400.0
2012-12-11 11:00:00,53.84,54.01,53.76,53.98,108400.0,53.84,54.01,53.76,53.98,108400.0
2012-12-11 11:30:00,53.97,54.01,53.91,53.99,97000.0,53.97,54.01,53.91,53.99,97000.0
2012-12-11 12:00:00,54.0,54.01,53.79,53.8,131000.0,54.0,54.01,53.79,53.8,131000.0
2012-12-11 12:30:00,53.81,54.12,53.68,54.08,309600.0,53.81,54.12,53.68,54.08,309600.0
2012-12-11 13:00:00,54.09,54.18,53.98,54.06,133200.0,54.09,54.18,53.98,54.06,133200.0
2012-12-11 13:30:00,54.09,54.13,54.03,54.05,62000.0,54.09,54.13,54.03,54.05,62000.0
2012-12-11 14:00:00,54.05,54.05,53.84,53.85,103400.0,54.05,54.05,53.84,53.85,103400.0
2012-12-11 14:30:00,53.85,53.87,53.77,53.77,87400.0,53.85,53.87,53.77,53.77,87400.0
2012-12-11 15:00:00,53.8,53.81,53.68,53.75,162800.0,53.8,53.81,53.68,53.75,162800.0
2012-12-11 15:30:00,53.75,53.79,53.68,53.77,320000.0,53.75,53.79,53.68,53.77,320000.0
2012-12-12 09:30:00,53.81,54.35,53.74,53.9,270400.0,53.81,54.35,53.74,53.9,270400.0
2012-12-12 10:00:00,53.89,54.21,53.88,54.19,100400.0,53.89,54.21,53.88,54.19,100400.0
2012-12-12 10:30:00,54.16,54.24,54.05,54.19,93600.0,54.16,54.24,54.05,54.19,93600.0
2012-12-12 11:00:00,54.17,54.25,54.12,54.15,95000.0,54.17,54.25,54.12,54.15,95000.0
2012-12-12 11:30:00,54.16,54.16,54.06,54.08,48800.0,54.16,54.16,54.06,54.08,48800.0
2012-12-12 12:00:00,54.09,54.12,53.94,53.97,63000.0,54.09,54.12,53.94,53.97,63000.0
2012-12-12 12:30:00,53.96,54.08,53.92,54.05,134600.0,53.96,54.08,53.92,54.05,134600.0
2012-12-12 13:00:00,54.06,54.1,54.02,54.1,69400.0,54.06,54.1,54.02,54.1,69400.0
2012-12-12 13:30:00,54.1,54.21,54.09,54.12,83600.0,54.1,54.21,54.09,54.12,83600.0
2012-12-12 14:00:00,54.13,54.15,53.96,53.99,95400.0,54.13,54.15,53.96,53.99,95400.0
2012-12-12 14:30:00,53.99,54.04,53.95,53.96,66200.0,53.99,54.04,53.95,53.96,66200.0
2012-12-12 15:00:00,53.96,53.96,53.72,53.75,158200.0,53.96,53.96,53.72,53.75,158200.0
2012-12-12 15:30:00,53.76,53.77,53.54,53.71,320600.0,53.76,53.77,53.54,53.71,320600.0
2012-12-13 09:30:00,53.72,53.93,53.34,53.49,257400.0,53.72,53.93,53.34,53.49,257400.0
2012-12-13 10:00:00,53.48,53.79,53.41,53.77,179400.0,53.48,53.79,53.41,53.77,179400.0
2012-12-13 10:30:00,53.81,53.85,53.74,53.83,59200.0,53.81,53.85,53.74,53.83,59200.0
2012-12-13 11:00:00,53.82,53.84,53.72,53.75,100800.0,53.82,53.84,53.72,53.75,100800.0
2012-12-13 11:30:00,53.73,53.75,53.6,53.66,59000.0,53.73,53.75,53.6,53.66,59000.0
2012-12-13 12:00:00,53.66,53.66,53.49,53.5,64600.0,53.66,53.66,53.49,53.5,64600.0
2012-12-13 12:30:00,53.49,53.52,53.42,53.51,31200.0,53.49,53.52,53.42,53.51,31200.0
2012-12-13 13:00:00,53.5,53.57,53.42,53.56,40000.0,53.5,53.57,53.42,53.56,40000.0
2012-12-13 13:30:00,53.57,53.57,53.45,53.55,48000.0,53.57,53.57,53.45,53.55,48000.0
2012-12-13 14:00:00,53.56,53.6,53.45,53.6,45200.0,53.56,53.6,53.45,53.6,45200.0
2012-12-13 14:30:00,53.56,53.67,53.51,53.66,74400.0,53.56,53.67,53.51,53.66,74400.0
2012-12-13 15:00:00,53.66,53.66,53.46,53.49,102800.0,53.66,53.66,53.46,53.49,102800.0
2012-12-13 15:30:00,53.48,53.6,53.46,53.5,287400.0,53.48,53.6,53.46,53.5,287400.0
2012-12-14 09:30:00,54.15,54.69,53.58,54.52,420800.0,54.15,54.69,53.58,54.52,420800.0
2012-12-14 10:00:00,54.49,54.83,54.47,54.77,260000.0,54.49,54.83,54.47,54.77,260000.0
2012-12-14 10:30:00,54.77,55.07,54.77,54.84,241800.0,54.77,55.07,54.77,54.84,241800.0
2012-12-14 11:00:00,54.85,54.9,54.65,54.74,118400.0,54.85,54.9,54.65,54.74,118400.0
2012-12-14 11:30:00,54.73,54.85,54.69,54.85,106000.0,54.73,54.85,54.69,54.85,106000.0
2012-12-14 12:00:00,54.85,54.93,54.77,54.88,127200.0,54.85,54.93,54.77,54.88,127200.0
2012-12-14 12:30:00,54.88,54.88,54.77,54.84,78400.0,54.88,54.88,54.77,54.84,78400.0
2012-12-14 13:00:00,54.83,54.94,54.82,54.93,115200.0,54.83,54.94,54.82,54.93,115200.0
2012-12-14 13:30:00,54.93,55.0,54.88,54.91,101400.0,54.93,55.0,54.88,54.91,101400.0
2012-12-14 14:00:00,54.9,54.91,54.63,54.63,84400.0,54.9,54.91,54.63,54.63,84400.0
2012-12-14 14:30:00,54.63,54.68,54.46,54.49,91800.0,54.63,54.68,54.46,54.49,91800.0
2012-12-14 15:00:00,54.49,54.55,54.38,54.49,130000.0,54.49,54.55,54.38,54.49,130000.0
2012-12-14 15:30:00,54.49,54.58,54.45,54.54,319600.0,54.49,54.58,54.45,54.54,319600.0
2012-12-17 09:30:00,55.08,55.08,54.57,54.62,159400.0,55.08,55.08,54.57,54.62,159400.0
2012-12-17 10:00:00,54.63,54.66,54.52,54.66,73200.0,54.63,54.66,54.52,54.66,73200.0
2012-12-17 10:30:00,54.66,54.74,54.6,54.63,65800.0,54.66,54.74,54.6,54.63,65800.0
2012-12-17 11:00:00,54.63,54.73,54.56,54.62,65800.0,54.63,54.73,54.56,54.62,65800.0
2012-12-17 11:30:00,54.61,54.73,54.61,54.73,72800.0,54.61,54.73,54.61,54.73,72800.0
2012-12-17 12:00:00,54.73,54.77,54.69,54.75,73800.0,54.73,54.77,54.69,54.75,73800.0
2012-12-17 12:30:00,54.76,54.81,54.7,54.77,66200.0,54.76,54.81,54.7,54.77,66200.0
2012-12-17 13:00:00,54.77,54.91,54.76,54.88,47000.0,54.77,54.91,54.76,54.88,47000.0
2012-12-17 13:30:00,54.88,54.9,54.72,54.73,86000.0,54.88,54.9,54.72,54.73,86000.0
2012-12-17 14:00:00,54.73,54.8,54.7,54.78,40400.0,54.73,54.8,54.7,54.78,40400.0
2012-12-17 14:30:00,54.77,54.82,54.73,54.82,67800.0,54.77,54.82,54.73,54.82,67800.0
2012-12-17 15:00:00,54.81,54.9,54.71,54.73,133200.0,54.81,54.9,54.71,54.73,133200.0
2012-12-17 15:30:00,54.73,54.9,54.71,54.86,233200.0,54.73,54.9,54.71,54.86,233200.0
2012-12-18 09:30:00,54.88,54.88,54.51,54.74,178800.0,54.88,54.88,54.51,54.74,178800.0
2012-12-18 10:00:00,54.74,54.95,54.67,54.89,109000.0,54.74,54.95,54.67,54.89,109000.0
2012-12-18 10:30:00,54.92,55.04,54.87,54.95,113000.0,54.92,55.04,54.87,54.95,113000.0
2012-12-18 11:00:00,54.96,55.2,54.95,55.17,112000.0,54.96,55.2,54.95,55.17,112000.0
2012-12-18 11:30:00,55.19,55.46,55.17,55.44,208400.0,55.19,55.46,55.17,55.44,208400.0
2012-12-18 12:00:00,55.43,55.58,55.35,55.45,180400.0,55.43,55.58,55.35,55.45,180400.0
2012-12-18 12:30:00,55.43,55.6,55.41,55.52,76200.0,55.43,55.6,55.41,55.52,76200.0
2012-12-18 13:00:00,55.52,55.6,55.52,55.55,78200.0,55.52,55.6,55.52,55.55,78200.0
2012-12-18 13:30:00,55.54,55.63,55.54,55.57,66200.0,55.54,55.63,55.54,55.57,66200.0
2012-12-18 14:00:00,55.57,55.63,55.39,55.43,120000.0,55.57,55.63,55.39,55.43,120000.0
2012-12-18 14:30:00,55.43,55.52,55.38,55.4,113800.0,55.43,55.52,55.38,55.4,113800.0
2012-12-18 15:00:00,55.38,55.51,55.34,55.41,189400.0,55.38,55.51,55.34,55.41,189400.0
2012-12-18 15:30:00,55.4,55.45,55.27,55.35,476800.0,55.4,55.45,55.27,55.35,476800.0
2012-12-19 09:30:00,55.47,55.77,55.39,55.53,358600.0,55.47,55.77,55.39,55.53,358600.0
2012-12-19 10:00:00,55.54,55.58,55.34,55.39,120000.0,55.54,55.58,55.34,55.39,120000.0
2012-12-19 10:30:00,55.4,55.49,55.35,55.49,206200.0,55.4,55.49,55.35,55.49,206200.0
2012-12-19 11:00:00,55.48,55.57,55.45,55.56,111200.0,55.48,55.57,55.45,55.56,111200.0
2012-12-19 11:30:00,55.54,55.58,55.38,55.38,82400.0,55.54,55.58,55.38,55.38,82400.0
2012-12-19 12:00:00,55.41,55.42,55.22,55.24,79200.0,55.41,55.42,55.22,55.24,79200.0
2012-12-19 12:30:00,55.23,55.37,55.21,55.26,105000.0,55.23,55.37,55.21,55.26,105000.0
2012-12-19 13:00:00,55.27,55.34,55.26,55.31,75000.0,55.27,55.34,55.26,55.31,75000.0
2012-12-19 13:30:00,55.28,55.4,55.27,55.4,62800.0,55.28,55.4,55.27,55.4,62800.0
2012-12-19 14:00:00,55.39,55.49,55.38,55.48,80000.0,55.39,55.49,55.38,55.48,80000.0
2012-12-19 14:30:00,55.49,55.58,55.46,55.54,96400.0,55.49,55.58,55.46,55.54,96400.0
2012-12-19 15:00:00,55.52,55.69,55.52,55.69,141000.0,55.52,55.69,55.52,55.69,141000.0
2012-12-19 15:30:00,55.69,55.72,55.4,55.44,246800.0,55.69,55.72,55.4,55.44,246800.0
2012-12-20 09:30:00,55.6,55.75,55.26,55.67,204000.0,55.6,55.75,55.26,55.67,204000.0
2012-12-20 10:00:00,55.67,55.91,55.58,55.84,191600.0,55.67,55.91,55.58,55.84,191600.0
2012-12-20 10:30:00,55.83,55.85,55.69,55.78,120200.0,55.83,55.85,55.69,55.78,120200.0
2012-12-20 11:00:00,55.78,55.98,55.78,55.85,120600.0,55.78,55.98,55.78,55.85,120600.0
2012-12-20 11:30:00,55.85,56.06,55.84,55.97,106000.0,55.85,56.06,55.84,55.97,106000.0
2012-12-20 12:00:00,55.98,56.04,55.95,56.03,94600.0,55.98,56.04,55.95,56.03,94600.0
2012-12-20 12:30:00,56.01,56.17,56.01,56.16,107600.0,56.01,56.17,56.01,56.16,107600.0
2012-12-20 13:00:00,56.15,56.23,56.07,56.17,125800.0,56.15,56.23,56.07,56.17,125800.0
2012-12-20 13:30:00,56.16,56.31,56.13,56.25,122600.0,56.16,56.31,56.13,56.25,122600.0
2012-12-20 14:00:00,56.24,56.3,56.22,56.29,109400.0,56.24,56.3,56.22,56.29,109400.0
2012-12-20 14:30:00,56.27,56.4,56.27,56.37,117800.0,56.27,56.4,56.27,56.37,117800.0
2012-12-20 15:00:00,56.37,56.38,56.24,56.29,220200.0,56.37,56.38,56.24,56.29,220200.0
2012-12-20 15:30:00,56.3,56.38,56.23,56.32,282400.0,56.3,56.38,56.23,56.32,282400.0
2012-12-21 09:30:00,55.96,56.11,55.48,55.72,388800.0,55.96,56.11,55.48,55.72,388800.0
2012-12-21 10:00:00,55.74,56.29,55.74,56.27,195200.0,55.74,56.29,55.74,56.27,195200.0
2012-12-21 10:30:00,56.27,56.32,56.01,56.13,147600.0,56.27,56.32,56.01,56.13,147600.0
2012-12-21 11:00:00,56.09,56.21,56.01,56.2,104000.0,56.09,56.21,56.01,56.2,104000.0
2012-12-21 11:30:00,56.21,56.24,55.88,55.9,204400.0,56.21,56.24,55.88,55.9,204400.0
2012-12-21 12:00:00,55.91,55.93,55.8,55.87,156800.0,55.91,55.93,55.8,55.87,156800.0
2012-12-21 12:30:00,55.88,56.16,55.86,56.16,82200.0,55.88,56.16,55.86,56.16,82200.0
2012-12-21 13:00:00,56.16,56.23,56.14,56.15,135000.0,56.16,56.23,56.14,56.15,135000.0
2012-12-21 13:30:00,56.15,56.27,56.12,56.19,93000.0,56.15,56.27,56.12,56.19,93000.0
2012-12-21 14:00:00,56.2,56.21,56.09,56.1,94200.0,56.2,56.21,56.09,56.1,94200.0
2012-12-21 14:30:00,56.1,56.12,56.04,56.07,86400.0,56.1,56.12,56.04,56.07,86400.0
2012-12-21 15:00:00,56.07,56.22,56.04,56.19,166800.0,56.07,56.22,56.04,56.19,166800.0
2012-12-21 15:30:00,56.19,56.28,55.9,55.98,332200.0,56.19,56.28,55.9,55.98,332200.0
2012-12-24 09:30:00,55.95,55.95,55.26,55.26,118000.0,55.95,55.95,55.26,55.26,118000.0
2012-12-24 10:00:00,55.25,55.38,55.21,55.32,62200.0,55.25,55.38,55.21,55.32,62200.0
2012-12-24 10:30:00,55.33,55.41,55.27,55.37,62600.0,55.33,55.41,55.27,55.37,62600.0
2012-12-24 11:00:00,55.4,55.47,55.35,55.38,44800.0,55.4,55.47,55.35,55.38,44800.0
2012-12-24 11:30:00,55.41,55.53,55.38,55.49,81200.0,55.41,55.53,55.38,55.49,81200.0
2012-12-24 12:00:00,55.5,55.5,55.44,55.49,80200.0,55.5,55.5,55.44,55.49,80200.0
2012-12-24 12:30:00,55.5,55.65,55.41,55.57,125000.0,55.5,55.65,55.41,55.57,125000.0
2012-12-26 09:30:00,55.47,55.59,54.3,55.32,85000.0,55.47,55.59,54.3,55.32,85000.0
2012-12-26 10:00:00,55.27,55.33,55.22,55.33,49200.0,55.27,55.33,55.22,55.33,49200.0
2012-12-26 10:30:00,55.33,55.46,55.31,55.4,39600.0,55.33,55.46,55.31,55.4,39600.0
2012-12-26 11:00:00,55.39,55.39,55.18,55.26,38000.0,55.39,55.39,55.18,55.26,38000.0
2012-12-26 11:30:00,55.22,55.3,55.15,55.3,65800.0,55.22,55.3,55.15,55.3,65800.0
2012-12-26 12:00:00,55.28,55.31,55.17,55.24,49000.0,55.28,55.31,55.17,55.24,49000.0
2012-12-26 12:30:00,55.25,55.31,55.1,55.16,55000.0,55.25,55.31,55.1,55.16,55000.0
2012-12-26 13:00:00,55.15,55.15,55.04,55.11,52400.0,55.15,55.15,55.04,55.11,52400.0
2012-12-26 13:30:00,55.1,55.29,55.09,55.29,53000.0,55.1,55.29,55.09,55.29,53000.0
2012-12-26 14:00:00,55.28,55.31,55.22,55.23,59200.0,55.28,55.31,55.22,55.23,59200.0
2012-12-26 14:30:00,55.21,55.37,55.21,55.34,56600.0,55.21,55.37,55.21,55.34,56600.0
2012-12-26 15:00:00,55.34,55.37,55.24,55.26,71600.0,55.34,55.37,55.24,55.26,71600.0
2012-12-26 15:30:00,55.25,55.26,55.01,55.05,175400.0,55.25,55.26,55.01,55.05,175400.0
2012-12-27 09:30:00,55.08,55.28,54.81,55.13,121600.0,55.08,55.28,54.81,55.13,121600.0
2012-12-27 10:00:00,55.13,55.21,54.77,54.92,83200.0,55.13,55.21,54.77,54.92,83200.0
2012-12-27 10:30:00,54.94,55.04,54.88,54.99,56200.0,54.94,55.04,54.88,54.99,56200.0
2012-12-27 11:00:00,54.97,54.99,54.81,54.9,41800.0,54.97,54.99,54.81,54.9,41800.0
2012-12-27 11:30:00,54.9,54.92,54.76,54.85,43400.0,54.9,54.92,54.76,54.85,43400.0
2012-12-27 12:00:00,54.84,54.87,54.69,54.74,56000.0,54.84,54.87,54.69,54.74,56000.0
2012-12-27 12:30:00,54.71,54.72,54.53,54.63,60000.0,54.71,54.72,54.53,54.63,60000.0
2012-12-27 13:00:00,54.63,54.85,54.63,54.73,63000.0,54.63,54.85,54.63,54.73,63000.0
2012-12-27 13:30:00,54.74,54.81,54.63,54.63,81000.0,54.74,54.81,54.63,54.63,81000.0
2012-12-27 14:00:00,54.66,54.7,54.58,54.69,89800.0,54.66,54.7,54.58,54.69,89800.0
2012-12-27 14:30:00,54.68,54.92,54.64,54.76,164400.0,54.68,54.92,54.64,54.76,164400.0
2012-12-27 15:00:00,54.76,54.97,54.71,54.87,209000.0,54.76,54.97,54.71,54.87,209000.0
2012-12-27 15:30:00,54.87,55.04,54.84,54.95,320000.0,54.87,55.04,54.84,54.95,320000.0
2012-12-28 09:30:00,54.81,55.09,54.81,54.91,37400.0,54.81,55.09,54.81,54.91,37400.0
2012-12-28 10:00:00,54.93,55.06,54.83,54.96,66600.0,54.93,55.06,54.83,54.96,66600.0
2012-12-28 10:30:00,54.98,55.17,54.96,55.08,70000.0,54.98,55.17,54.96,55.08,70000.0
2012-12-28 11:00:00,55.07,55.13,55.02,55.02,38000.0,55.07,55.13,55.02,55.02,38000.0
2012-12-28 11:30:00,55.06,55.1,55.01,55.03,28000.0,55.06,55.1,55.01,55.03,28000.0
2012-12-28 12:00:00,55.02,55.1,55.02,55.06,59600.0,55.02,55.1,55.02,55.06,59600.0
2012-12-28 12:30:00,55.07,55.13,55.07,55.11,31200.0,55.07,55.13,55.07,55.11,31200.0
2012-12-28 13:00:00,55.11,55.22,55.1,55.21,40400.0,55.11,55.22,55.1,55.21,40400.0
2012-12-28 13:30:00,55.2,55.3,55.17,55.24,66800.0,55.2,55.3,55.17,55.24,66800.0
2012-12-28 14:00:00,55.23,55.24,55.06,55.12,34400.0,55.23,55.24,55.06,55.12,34400.0
2012-12-28 14:30:00,55.1,55.1,55.01,55.07,36600.0,55.1,55.1,55.01,55.07,36600.0
2012-12-28 15:00:00,55.06,55.16,55.05,55.13,97200.0,55.06,55.16,55.05,55.13,97200.0
2012-12-28 15:30:00,55.12,55.13,54.81,54.86,396200.0,55.12,55.13,54.81,54.86,396200.0
2012-12-31 09:30:00,54.92,54.92,54.54,54.69,38200.0,54.92,54.92,54.54,54.69,38200.0
2012-12-31 10:00:00,54.65,54.7,54.3,54.54,119000.0,54.65,54.7,54.3,54.54,119000.0
2012-12-31 10:30:00,54.53,54.65,54.34,54.4,47000.0,54.53,54.65,54.34,54.4,47000.0
2012-12-31 11:00:00,54.42,54.5,54.34,54.43,78200.0,54.42,54.5,54.34,54.43,78200.0
2012-12-31 11:30:00,54.45,54.47,54.4,54.4,74000.0,54.45,54.47,54.4,54.4,74000.0
2012-12-31 12:00:00,54.4,54.45,54.39,54.43,43400.0,54.4,54.45,54.39,54.43,43400.0
2012-12-31 12:30:00,54.44,54.67,54.41,54.52,60600.0,54.44,54.67,54.41,54.52,60600.0
2012-12-31 13:00:00,54.54,54.66,54.45,54.57,44400.0,54.54,54.66,54.45,54.57,44400.0
2012-12-31 13:30:00,54.57,54.7,54.38,54.55,92600.0,54.57,54.7,54.38,54.55,92600.0
2012-12-31 14:00:00,54.56,54.73,54.53,54.7,58000.0,54.56,54.73,54.53,54.7,58000.0
2012-12-31 14:30:00,54.69,54.93,54.63,54.92,113200.0,54.69,54.93,54.63,54.92,113200.0
2012-12-31 15:00:00,54.91,55.01,54.82,54.83,165400.0,54.91,55.01,54.82,54.83,165400.0
2012-12-31 15:30:00,54.88,55.31,54.88,55.27,303600.0,54.88,55.31,54.88,55.27,303600.0
2013-01-02 09:30:00,54.77,54.77,54.0,54.25,853200.0,54.77,54.77,54.0,54.25,853200.0
2013-01-02 10:00:00,54.25,54.25,54.06,54.22,309200.0,54.25,54.25,54.06,54.22,309200.0
2013-01-02 10:30:00,54.24,54.3,54.15,54.25,266600.0,54.24,54.3,54.15,54.25,266600.0
2013-01-02 11:00:00,54.27,54.51,54.27,54.48,223400.0,54.27,54.51,54.27,54.48,223400.0
2013-01-02 11:30:00,54.47,54.5,54.18,54.21,196400.0,54.47,54.5,54.18,54.21,196400.0
2013-01-02 12:00:00,54.21,54.26,54.16,54.19,115400.0,54.21,54.26,54.16,54.19,115400.0
2013-01-02 12:30:00,54.2,54.22,54.17,54.19,102800.0,54.2,54.22,54.17,54.19,102800.0
2013-01-02 13:00:00,54.2,54.21,54.13,54.2,77200.0,54.2,54.21,54.13,54.2,77200.0
2013-01-02 13:30:00,54.21,54.3,54.17,54.29,91000.0,54.21,54.3,54.17,54.29,91000.0
2013-01-02 14:00:00,54.3,54.38,54.28,54.35,131000.0,54.3,54.38,54.28,54.35,131000.0
2013-01-02 14:30:00,54.36,54.37,54.24,54.28,124400.0,54.36,54.37,54.24,54.28,124400.0
2013-01-02 15:00:00,54.28,54.34,54.23,54.31,163200.0,54.28,54.34,54.23,54.31,163200.0
2013-01-02 15:30:00,54.3,54.6,54.25,54.6,327200.0,54.3,54.6,54.25,54.6,327200.0
2013-01-03 09:30:00,54.61,54.94,54.5,54.8,133400.0,54.61,54.94,54.5,54.8,133400.0
2013-01-03 10:00:00,54.8,54.89,54.66,54.88,132400.0,54.8,54.89,54.66,54.88,132400.0
2013-01-03 10:30:00,54.88,54.99,54.8,54.89,86600.0,54.88,54.99,54.8,54.89,86600.0
2013-01-03 11:00:00,54.89,55.13,54.89,55.08,113200.0,54.89,55.13,54.89,55.08,113200.0
2013-01-03 11:30:00,55.07,55.19,54.99,54.99,81200.0,55.07,55.19,54.99,54.99,81200.0
2013-01-03 12:00:00,54.99,55.07,54.98,55.05,41600.0,54.99,55.07,54.98,55.05,41600.0
2013-01-03 12:30:00,55.04,55.13,54.99,55.09,56400.0,55.04,55.13,54.99,55.09,56400.0
2013-01-03 13:00:00,55.1,55.13,54.96,55.01,30200.0,55.1,55.13,54.96,55.01,30200.0
2013-01-03 13:30:00,55.0,55.02,54.85,54.86,160000.0,55.0,55.02,54.85,54.86,160000.0
2013-01-03 14:00:00,54.84,55.03,54.74,55.01,135600.0,54.84,55.03,54.74,55.01,135600.0
2013-01-03 14:30:00,54.98,55.02,54.85,54.97,155000.0,54.98,55.02,54.85,54.97,155000.0
2013-01-03 15:00:00,54.95,54.96,54.8,54.88,130600.0,54.95,54.96,54.8,54.88,130600.0
2013-01-03 15:30:00,54.88,55.01,54.8,54.97,219000.0,54.88,55.01,54.8,54.97,219000.0
2013-01-04 09:30:00,55.0,55.09,54.72,54.98,51600.0,55.0,55.09,54.72,54.98,51600.0
2013-01-04 10:00:00,54.97,55.04,54.76,54.94,63600.0,54.97,55.04,54.76,54.94,63600.0
2013-01-04 10:30:00,54.98,54.98,54.84,54.98,39800.0,54.98,54.98,54.84,54.98,39800.0
2013-01-04 11:00:00,54.96,55.08,54.96,55.04,38200.0,54.96,55.08,54.96,55.04,38200.0
2013-01-04 11:30:00,55.02,55.14,55.02,55.09,52600.0,55.02,55.14,55.02,55.09,52600.0
2013-01-04 12:00:00,55.09,55.15,55.04,55.13,123600.0,55.09,55.15,55.04,55.13,123600.0
2013-01-04 12:30:00,55.1,55.13,54.98,54.99,23800.0,55.1,55.13,54.98,54.99,23800.0
2013-01-04 13:00:00,55.0,55.02,54.91,55.01,41400.0,55.0,55.02,54.91,55.01,41400.0
2013-01-04 13:30:00,55.01,55.05,54.99,55.0,29600.0,55.01,55.05,54.99,55.0,29600.0
2013-01-04 14:00:00,55.02,55.04,54.96,54.98,67400.0,55.02,55.04,54.96,54.98,67400.0
2013-01-04 14:30:00,54.98,54.98,54.88,54.91,51200.0,54.98,54.98,54.88,54.91,51200.0
2013-01-04 15:00:00,54.93,55.06,54.93,55.05,63000.0,54.93,55.06,54.93,55.05,63000.0
2013-01-04 15:30:00,55.04,55.04,54.88,54.92,321400.0,55.04,55.04,54.88,54.92,321400.0
2013-01-07 09:30:00,54.76,54.9,54.42,54.58,139600.0,54.76,54.9,54.42,54.58,139600.0
2013-01-07 10:00:00,54.58,54.66,54.52,54.61,89400.0,54.58,54.66,54.52,54.61,89400.0
2013-01-07 10:30:00,54.6,54.63,54.46,54.46,154400.0,54.6,54.63,54.46,54.46,154400.0
2013-01-07 11:00:00,54.47,54.48,54.29,54.3,109600.0,54.47,54.48,54.29,54.3,109600.0
2013-01-07 11:30:00,54.31,54.32,53.99,54.09,129200.0,54.31,54.32,53.99,54.09,129200.0
2013-01-07 12:00:00,54.08,54.1,53.99,54.04,118800.0,54.08,54.1,53.99,54.04,118800.0
2013-01-07 12:30:00,54.02,54.19,54.0,54.1,99400.0,54.02,54.19,54.0,54.1,99400.0
2013-01-07 13:00:00,54.1,54.21,54.08,54.16,74200.0,54.1,54.21,54.08,54.16,74200.0
2013-01-07 13:30:00,54.17,54.19,54.13,54.17,75200.0,54.17,54.19,54.13,54.17,75200.0
2013-01-07 14:00:00,54.16,54.25,54.15,54.22,90200.0,54.16,54.25,54.15,54.22,90200.0
2013-01-07 14:30:00,54.23,54.28,54.19,54.26,87800.0,54.23,54.28,54.19,54.26,87800.0
2013-01-07 15:00:00,54.27,54.31,54.22,54.27,116000.0,54.27,54.31,54.22,54.27,116000.0
2013-01-07 15:30:00,54.27,54.27,54.15,54.16,367200.0,54.27,54.27,54.15,54.16,367200.0
2013-01-08 09:30:00,54.15,54.6,54.06,54.45,112000.0,54.15,54.6,54.06,54.45,112000.0
2013-01-08 10:00:00,54.45,54.63,54.45,54.58,93600.0,54.45,54.63,54.45,54.58,93600.0
2013-01-08 10:30:00,54.6,54.62,54.41,54.46,66400.0,54.6,54.62,54.41,54.46,66400.0
2013-01-08 11:00:00,54.47,54.6,54.44,54.58,106800.0,54.47,54.6,54.44,54.58,106800.0
2013-01-08 11:30:00,54.59,54.6,54.49,54.49,65800.0,54.59,54.6,54.49,54.49,65800.0
2013-01-08 12:00:00,54.49,54.54,54.46,54.49,39400.0,54.49,54.54,54.46,54.49,39400.0
2013-01-08 12:30:00,54.5,54.5,54.38,54.42,56200.0,54.5,54.5,54.38,54.42,56200.0
2013-01-08 13:00:00,54.44,54.5,54.44,54.49,44600.0,54.44,54.5,54.44,54.49,44600.0
2013-01-08 13:30:00,54.49,54.62,54.48,54.49,147400.0,54.49,54.62,54.48,54.49,147400.0
2013-01-08 14:00:00,54.49,54.56,54.46,54.48,157600.0,54.49,54.56,54.46,54.48,157600.0
2013-01-08 14:30:00,54.48,54.65,54.48,54.62,80800.0,54.48,54.65,54.48,54.62,80800.0
2013-01-08 15:00:00,54.61,54.82,54.58,54.82,107800.0,54.61,54.82,54.58,54.82,107800.0
2013-01-08 15:30:00,54.82,54.85,54.66,54.84,267600.0,54.82,54.85,54.66,54.84,267600.0
2013-01-09 09:30:00,54.86,55.09,54.35,54.66,177400.0,54.86,55.09,54.35,54.66,177400.0
2013-01-09 10:00:00,54.65,55.16,54.58,55.13,239200.0,54.65,55.16,54.58,55.13,239200.0
2013-01-09 10:30:00,55.13,55.13,54.95,55.04,80000.0,55.13,55.13,54.95,55.04,80000.0
2013-01-09 11:00:00,55.03,55.04,54.95,54.99,96000.0,55.03,55.04,54.95,54.99,96000.0
2013-01-09 11:30:00,55.02,55.04,54.98,55.01,55000.0,55.02,55.04,54.98,55.01,55000.0
2013-01-09 12:00:00,54.99,55.04,54.95,55.02,92800.0,54.99,55.04,54.95,55.02,92800.0
2013-01-09 12:30:00,55.02,55.06,54.92,55.01,91400.0,55.02,55.06,54.92,55.01,91400.0
2013-01-09 13:00:00,55.02,55.04,54.98,55.0,68600.0,55.02,55.04,54.98,55.0,68600.0
2013-01-09 13:30:00,54.99,55.08,54.99,55.01,82000.0,54.99,55.08,54.99,55.01,82000.0
2013-01-09 14:00:00,55.02,55.03,54.94,54.99,79600.0,55.02,55.03,54.94,54.99,79600.0
2013-01-09 14:30:00,55.0,55.01,54.91,54.91,44600.0,55.0,55.01,54.91,54.91,44600.0
2013-01-09 15:00:00,54.91,54.95,54.86,54.9,65800.0,54.91,54.95,54.86,54.9,65800.0
2013-01-09 15:30:00,54.91,54.91,54.77,54.83,274800.0,54.91,54.91,54.77,54.83,274800.0
2013-01-10 09:30:00,54.95,55.0,54.69,54.99,61000.0,54.95,55.0,54.69,54.99,61000.0
2013-01-10 10:00:00,54.98,55.13,54.94,55.05,67200.0,54.98,55.13,54.94,55.05,67200.0
2013-01-10 10:30:00,55.05,55.06,54.93,54.99,54200.0,55.05,55.06,54.93,54.99,54200.0
2013-01-10 11:00:00,54.94,55.02,54.77,54.82,57000.0,54.94,55.02,54.77,54.82,57000.0
2013-01-10 11:30:00,54.83,54.83,54.69,54.78,92400.0,54.83,54.83,54.69,54.78,92400.0
2013-01-10 12:00:00,54.79,54.88,54.73,54.82,131000.0,54.79,54.88,54.73,54.82,131000.0
2013-01-10 12:30:00,54.82,54.92,54.82,54.92,61000.0,54.82,54.92,54.82,54.92,61000.0
2013-01-10 13:00:00,54.92,54.97,54.88,54.95,35000.0,54.92,54.97,54.88,54.95,35000.0
2013-01-10 13:30:00,54.96,55.02,54.91,55.01,51400.0,54.96,55.02,54.91,55.01,51400.0
2013-01-10 14:00:00,55.01,55.04,54.94,54.94,42800.0,55.01,55.04,54.94,54.94,42800.0
2013-01-10 14:30:00,54.94,54.97,54.89,54.93,70400.0,54.94,54.97,54.89,54.93,70400.0
2013-01-10 15:00:00,54.93,54.96,54.88,54.9,73800.0,54.93,54.96,54.88,54.9,73800.0
2013-01-10 15:30:00,54.9,54.9,54.79,54.84,253200.0,54.9,54.9,54.79,54.84,253200.0
2013-01-11 09:30:00,55.05,55.34,54.84,54.88,215200.0,55.05,55.34,54.84,54.88,215200.0
2013-01-11 10:00:00,54.87,54.91,54.59,54.6,128800.0,54.87,54.91,54.59,54.6,128800.0
2013-01-11 10:30:00,54.62,54.74,54.57,54.72,91400.0,54.62,54.74,54.57,54.72,91400.0
2013-01-11 11:00:00,54.71,54.96,54.68,54.91,181400.0,54.71,54.96,54.68,54.91,181400.0
2013-01-11 11:30:00,54.87,54.92,54.82,54.88,83800.0,54.87,54.92,54.82,54.88,83800.0
2013-01-11 12:00:00,54.9,54.91,54.77,54.85,79400.0,54.9,54.91,54.77,54.85,79400.0
2013-01-11 12:30:00,54.85,54.85,54.76,54.81,77400.0,54.85,54.85,54.76,54.81,77400.0
2013-01-11 13:00:00,54.81,54.81,54.6,54.65,42200.0,54.81,54.81,54.6,54.65,42200.0
2013-01-11 13:30:00,54.63,54.69,54.6,54.64,101600.0,54.63,54.69,54.6,54.64,101600.0
2013-01-11 14:00:00,54.67,54.68,54.52,54.57,82600.0,54.67,54.68,54.52,54.57,82600.0
2013-01-11 14:30:00,54.57,54.66,54.55,54.6,61000.0,54.57,54.66,54.55,54.6,61000.0
2013-01-11 15:00:00,54.6,54.66,54.54,54.6,178000.0,54.6,54.66,54.54,54.6,178000.0
2013-01-11 15:30:00,54.6,54.66,54.55,54.6,227800.0,54.6,54.66,54.55,54.6,227800.0
2013-01-14 09:30:00,54.52,55.04,54.49,54.68,98600.0,54.52,55.04,54.49,54.68,98600.0
2013-01-14 10:00:00,54.65,54.7,54.6,54.63,35200.0,54.65,54.7,54.6,54.63,35200.0
2013-01-14 10:30:00,54.63,54.69,54.52,54.58,26800.0,54.63,54.69,54.52,54.58,26800.0
2013-01-14 11:00:00,54.56,54.58,54.5,54.51,25800.0,54.56,54.58,54.5,54.51,25800.0
2013-01-14 11:30:00,54.51,54.54,54.47,54.52,28800.0,54.51,54.54,54.47,54.52,28800.0
2013-01-14 12:00:00,54.52,54.54,54.46,54.46,20400.0,54.52,54.54,54.46,54.46,20400.0
2013-01-14 12:30:00,54.47,54.56,54.47,54.56,35800.0,54.47,54.56,54.47,54.56,35800.0
2013-01-14 13:00:00,54.52,54.66,54.51,54.65,33200.0,54.52,54.66,54.51,54.65,33200.0
2013-01-14 13:30:00,54.64,54.68,54.6,54.63,42400.0,54.64,54.68,54.6,54.63,42400.0
2013-01-14 14:00:00,54.63,54.66,54.6,54.64,29800.0,54.63,54.66,54.6,54.64,29800.0
2013-01-14 14:30:00,54.65,54.73,54.63,54.73,190600.0,54.65,54.73,54.63,54.73,190600.0
2013-01-14 15:00:00,54.73,54.91,54.73,54.84,122800.0,54.73,54.91,54.73,54.84,122800.0
2013-01-14 15:30:00,54.85,54.9,54.74,54.74,203600.0,54.85,54.9,54.74,54.74,203600.0
2013-01-15 09:30:00,54.53,54.73,54.42,54.59,57800.0,54.53,54.73,54.42,54.59,57800.0
2013-01-15 10:00:00,54.62,54.69,54.52,54.59,41400.0,54.62,54.69,54.52,54.59,41400.0
2013-01-15 10:30:00,54.57,54.69,54.53,54.68,23000.0,54.57,54.69,54.53,54.68,23000.0
2013-01-15 11:00:00,54.69,54.8,54.68,54.72,60200.0,54.69,54.8,54.68,54.72,60200.0
2013-01-15 11:30:00,54.7,54.82,54.69,54.76,23600.0,54.7,54.82,54.69,54.76,23600.0
2013-01-15 12:00:00,54.76,54.77,54.71,54.74,41200.0,54.76,54.77,54.71,54.74,41200.0
2013-01-15 12:30:00,54.75,55.07,54.71,55.03,115600.0,54.75,55.07,54.71,55.03,115600.0
2013-01-15 13:00:00,55.04,55.11,55.01,55.09,67200.0,55.04,55.11,55.01,55.09,67200.0
2013-01-15 13:30:00,55.09,55.12,54.94,54.94,65000.0,55.09,55.12,54.94,54.94,65000.0
2013-01-15 14:00:00,54.96,55.07,54.94,55.02,50800.0,54.96,55.07,54.94,55.02,50800.0
2013-01-15 14:30:00,55.02,55.25,55.01,55.25,140000.0,55.02,55.25,55.01,55.25,140000.0
2013-01-15 15:00:00,55.24,55.35,55.24,55.32,82200.0,55.24,55.35,55.24,55.32,82200.0
2013-01-15 15:30:00,55.32,55.36,55.12,55.15,326000.0,55.32,55.36,55.12,55.15,326000.0
2013-01-16 09:30:00,55.19,55.6,55.16,55.46,194000.0,55.19,55.6,55.16,55.46,194000.0
2013-01-16 10:00:00,55.46,55.57,55.44,55.51,108400.0,55.46,55.57,55.44,55.51,108400.0
2013-01-16 10:30:00,55.52,55.63,55.5,55.62,128400.0,55.52,55.63,55.5,55.62,128400.0
2013-01-16 11:00:00,55.62,55.77,55.61,55.76,199400.0,55.62,55.77,55.61,55.76,199400.0
2013-01-16 11:30:00,55.76,55.84,55.73,55.84,208000.0,55.76,55.84,55.73,55.84,208000.0
2013-01-16 12:00:00,55.83,55.87,55.73,55.77,111000.0,55.83,55.87,55.73,55.77,111000.0
2013-01-16 12:30:00,55.78,55.83,55.67,55.69,74600.0,55.78,55.83,55.67,55.69,74600.0
2013-01-16 13:00:00,55.69,55.72,55.63,55.68,56400.0,55.69,55.72,55.63,55.68,56400.0
2013-01-16 13:30:00,55.67,55.82,55.67,55.8,96600.0,55.67,55.82,55.67,55.8,96600.0
2013-01-16 14:00:00,55.8,55.84,55.78,55.83,95000.0,55.8,55.84,55.78,55.83,95000.0
2013-01-16 14:30:00,55.84,56.15,55.84,56.14,205400.0,55.84,56.15,55.84,56.14,205400.0
2013-01-16 15:00:00,56.14,56.26,56.06,56.16,282600.0,56.14,56.26,56.06,56.16,282600.0
2013-01-16 15:30:00,56.16,56.23,55.99,56.07,362600.0,56.16,56.23,55.99,56.07,362600.0
2013-01-17 09:30:00,56.27,56.6,56.27,56.39,226600.0,56.27,56.6,56.27,56.39,226600.0
2013-01-17 10:00:00,56.38,56.47,56.26,56.36,59800.0,56.38,56.47,56.26,56.36,59800.0
2013-01-17 10:30:00,56.35,56.44,56.25,56.29,156000.0,56.35,56.44,56.25,56.29,156000.0
2013-01-17 11:00:00,56.29,56.35,56.16,56.26,76800.0,56.29,56.35,56.16,56.26,76800.0
2013-01-17 11:30:00,56.26,56.33,56.23,56.27,62600.0,56.26,56.33,56.23,56.27,62600.0
2013-01-17 12:00:00,56.27,56.28,56.16,56.24,64600.0,56.27,56.28,56.16,56.24,64600.0
2013-01-17 12:30:00,56.25,56.29,56.21,56.23,43800.0,56.25,56.29,56.21,56.23,43800.0
2013-01-17 13:00:00,56.23,56.33,56.21,56.31,37400.0,56.23,56.33,56.21,56.31,37400.0
2013-01-17 13:30:00,56.34,56.43,56.27,56.41,34200.0,56.34,56.43,56.27,56.41,34200.0
2013-01-17 14:00:00,56.38,56.46,56.38,56.42,53800.0,56.38,56.46,56.38,56.42,53800.0
2013-01-17 14:30:00,56.4,56.45,56.39,56.44,74000.0,56.4,56.45,56.39,56.44,74000.0
2013-01-17 15:00:00,56.44,56.46,56.35,56.4,96200.0,56.44,56.46,56.35,56.4,96200.0
2013-01-17 15:30:00,56.41,56.47,56.33,56.33,234000.0,56.41,56.47,56.33,56.33,234000.0
2013-01-18 09:30:00,56.44,56.6,56.4,56.4,176600.0,56.44,56.6,56.4,56.4,176600.0
2013-01-18 10:00:00,56.41,56.6,56.38,56.6,94800.0,56.41,56.6,56.38,56.6,94800.0
2013-01-18 10:30:00,56.6,56.6,56.46,56.49,77400.0,56.6,56.6,56.46,56.49,77400.0
2013-01-18 11:00:00,56.49,56.49,56.35,56.35,27600.0,56.49,56.49,56.35,56.35,27600.0
2013-01-18 11:30:00,56.37,56.41,56.27,56.3,25800.0,56.37,56.41,56.27,56.3,25800.0
2013-01-18 12:00:00,56.3,56.32,56.22,56.23,47600.0,56.3,56.32,56.22,56.23,47600.0
2013-01-18 12:30:00,56.22,56.23,56.14,56.17,31200.0,56.22,56.23,56.14,56.17,31200.0
2013-01-18 13:00:00,56.19,56.34,56.19,56.3,27200.0,56.19,56.34,56.19,56.3,27200.0
2013-01-18 13:30:00,56.31,56.37,56.29,56.35,25800.0,56.31,56.37,56.29,56.35,25800.0
2013-01-18 14:00:00,56.35,56.39,56.33,56.38,19600.0,56.35,56.39,56.33,56.38,19600.0
2013-01-18 14:30:00,56.38,56.47,56.36,56.47,26600.0,56.38,56.47,56.36,56.47,26600.0
2013-01-18 15:00:00,56.45,56.46,56.38,56.46,56800.0,56.45,56.46,56.38,56.46,56800.0
2013-01-18 15:30:00,56.47,56.63,56.47,56.62,179800.0,56.47,56.63,56.47,56.62,179800.0
2013-01-22 09:30:00,56.57,56.67,56.3,56.65,99800.0,56.57,56.67,56.3,56.65,99800.0
2013-01-22 10:00:00,56.67,56.7,56.51,56.61,111600.0,56.67,56.7,56.51,56.61,111600.0
2013-01-22 10:30:00,56.61,56.98,56.6,56.98,75200.0,56.61,56.98,56.6,56.98,75200.0
2013-01-22 11:00:00,56.97,56.98,56.82,56.95,81000.0,56.97,56.98,56.82,56.95,81000.0
2013-01-22 11:30:00,56.94,56.99,56.85,56.99,58600.0,56.94,56.99,56.85,56.99,58600.0
2013-01-22 12:00:00,56.99,57.18,56.97,57.16,63600.0,56.99,57.18,56.97,57.16,63600.0
2013-01-22 12:30:00,57.16,57.23,56.99,56.99,44800.0,57.16,57.23,56.99,56.99,44800.0
2013-01-22 13:00:00,56.99,57.09,56.93,57.05,74000.0,56.99,57.09,56.93,57.05,74000.0
2013-01-22 13:30:00,57.07,57.13,56.98,57.02,56200.0,57.07,57.13,56.98,57.02,56200.0
2013-01-22 14:00:00,57.0,57.02,56.95,57.0,38200.0,57.0,57.02,56.95,57.0,38200.0
2013-01-22 14:30:00,56.99,57.15,56.97,57.13,125800.0,56.99,57.15,56.97,57.13,125800.0
2013-01-22 15:00:00,57.13,57.33,57.12,57.31,166200.0,57.13,57.33,57.12,57.31,166200.0
2013-01-22 15:30:00,57.31,57.39,57.27,57.35,281800.0,57.31,57.39,57.27,57.35,281800.0
2013-01-23 09:30:00,57.35,57.41,56.77,56.79,79400.0,57.35,57.41,56.77,56.79,79400.0
2013-01-23 10:00:00,56.79,56.99,56.79,56.93,54400.0,56.79,56.99,56.79,56.93,54400.0
2013-01-23 10:30:00,56.93,56.97,56.84,56.95,71000.0,56.93,56.97,56.84,56.95,71000.0
2013-01-23 11:00:00,56.96,57.0,56.92,56.98,53600.0,56.96,57.0,56.92,56.98,53600.0
2013-01-23 11:30:00,56.99,57.0,56.86,56.9,73000.0,56.99,57.0,56.86,56.9,73000.0
2013-01-23 12:00:00,56.9,56.93,56.88,56.88,34400.0,56.9,56.93,56.88,56.88,34400.0
2013-01-23 12:30:00,56.88,56.94,56.85,56.94,34400.0,56.88,56.94,56.85,56.94,34400.0
2013-01-23 13:00:00,56.95,56.97,56.92,56.93,21000.0,56.95,56.97,56.92,56.93,21000.0
2013-01-23 13:30:00,56.92,56.93,56.88,56.89,25600.0,56.92,56.93,56.88,56.89,25600.0
2013-01-23 14:00:00,56.9,56.96,56.87,56.89,40800.0,56.9,56.96,56.87,56.89,40800.0
2013-01-23 14:30:00,56.88,56.89,56.86,56.88,40800.0,56.88,56.89,56.86,56.88,40800.0
2013-01-23 15:00:00,56.88,56.96,56.87,56.92,75600.0,56.88,56.96,56.87,56.92,75600.0
2013-01-23 15:30:00,56.91,56.97,56.87,56.97,129600.0,56.91,56.97,56.87,56.97,129600.0
2013-01-24 09:30:00,56.99,57.26,56.99,57.23,182200.0,56.99,57.26,56.99,57.23,182200.0
2013-01-24 10:00:00,57.22,57.31,57.11,57.13,119200.0,57.22,57.31,57.11,57.13,119200.0
2013-01-24 10:30:00,57.11,57.15,57.03,57.04,47400.0,57.11,57.15,57.03,57.04,47400.0
2013-01-24 11:00:00,57.04,57.07,56.97,57.01,105200.0,57.04,57.07,56.97,57.01,105200.0
2013-01-24 11:30:00,57.02,57.07,56.98,57.01,68000.0,57.02,57.07,56.98,57.01,68000.0
2013-01-24 12:00:00,57.02,57.08,56.99,57.07,67800.0,57.02,57.08,56.99,57.07,67800.0
2013-01-24 12:30:00,57.06,57.08,57.0,57.0,81200.0,57.06,57.08,57.0,57.0,81200.0
2013-01-24 13:00:00,57.0,57.13,57.0,57.12,60000.0,57.0,57.13,57.0,57.12,60000.0
2013-01-24 13:30:00,57.13,57.13,56.99,56.99,65800.0,57.13,57.13,56.99,56.99,65800.0
2013-01-24 14:00:00,57.0,57.01,56.92,56.93,35600.0,57.0,57.01,56.92,56.93,35600.0
2013-01-24 14:30:00,56.92,56.96,56.88,56.95,62400.0,56.92,56.96,56.88,56.95,62400.0
2013-01-24 15:00:00,56.94,57.19,56.93,57.17,109200.0,56.94,57.19,56.93,57.17,109200.0
2013-01-24 15:30:00,57.17,57.32,57.13,57.14,188600.0,57.17,57.32,57.13,57.14,188600.0
2013-01-25 09:30:00,57.21,57.32,56.76,56.98,91200.0,57.21,57.32,56.76,56.98,91200.0
2013-01-25 10:00:00,56.95,56.97,56.81,56.85,51200.0,56.95,56.97,56.81,56.85,51200.0
2013-01-25 10:30:00,56.87,56.89,56.68,56.72,61200.0,56.87,56.89,56.68,56.72,61200.0
2013-01-25 11:00:00,56.73,56.81,56.7,56.78,50000.0,56.73,56.81,56.7,56.78,50000.0
2013-01-25 11:30:00,56.78,56.91,56.78,56.9,29000.0,56.78,56.91,56.78,56.9,29000.0
2013-01-25 12:00:00,56.91,57.02,56.9,57.02,38600.0,56.91,57.02,56.9,57.02,38600.0
2013-01-25 12:30:00,57.04,57.12,57.03,57.08,26000.0,57.04,57.12,57.03,57.08,26000.0
2013-01-25 13:00:00,57.07,57.09,57.01,57.03,24400.0,57.07,57.09,57.01,57.03,24400.0
2013-01-25 13:30:00,57.03,57.07,56.99,57.02,56600.0,57.03,57.07,56.99,57.02,56600.0
2013-01-25 14:00:00,57.02,57.06,56.99,57.03,46200.0,57.02,57.06,56.99,57.03,46200.0
2013-01-25 14:30:00,57.04,57.06,56.97,57.05,53800.0,57.04,57.06,56.97,57.05,53800.0
2013-01-25 15:00:00,57.05,57.17,57.04,57.15,73400.0,57.05,57.17,57.04,57.15,73400.0
2013-01-25 15:30:00,57.15,57.27,57.12,57.25,163200.0,57.15,57.27,57.12,57.25,163200.0
2013-01-28 09:30:00,57.31,57.74,56.97,57.02,91400.0,57.31,57.74,56.97,57.02,91400.0
2013-01-28 10:00:00,57.01,57.12,56.97,57.02,67800.0,57.01,57.12,56.97,57.02,67800.0
2013-01-28 10:30:00,57.02,57.07,56.97,57.0,47200.0,57.02,57.07,56.97,57.0,47200.0
2013-01-28 11:00:00,57.02,57.1,56.97,56.98,32000.0,57.02,57.1,56.97,56.98,32000.0
2013-01-28 11:30:00,56.96,57.04,56.96,57.0,42600.0,56.96,57.04,56.96,57.0,42600.0
2013-01-28 12:00:00,57.0,57.0,56.85,56.92,39200.0,57.0,57.0,56.85,56.92,39200.0
2013-01-28 12:30:00,56.88,56.92,56.85,56.88,28400.0,56.88,56.92,56.85,56.88,28400.0
2013-01-28 13:00:00,56.88,56.9,56.77,56.78,32200.0,56.88,56.9,56.77,56.78,32200.0
2013-01-28 13:30:00,56.78,56.84,56.74,56.82,77200.0,56.78,56.84,56.74,56.82,77200.0
2013-01-28 14:00:00,56.82,56.9,56.81,56.88,51200.0,56.82,56.9,56.81,56.88,51200.0
2013-01-28 14:30:00,56.86,56.92,56.84,56.91,88800.0,56.86,56.92,56.84,56.91,88800.0
2013-01-28 15:00:00,56.9,56.97,56.88,56.95,74000.0,56.9,56.97,56.88,56.95,74000.0
2013-01-28 15:30:00,56.94,56.98,56.83,56.83,121800.0,56.94,56.98,56.83,56.83,121800.0
2013-01-29 09:30:00,56.69,56.8,56.63,56.8,51000.0,56.69,56.8,56.63,56.8,51000.0
2013-01-29 10:00:00,56.76,56.76,56.59,56.71,39200.0,56.76,56.76,56.59,56.71,39200.0
2013-01-29 10:30:00,56.74,56.74,56.63,56.66,42400.0,56.74,56.74,56.63,56.66,42400.0
2013-01-29 11:00:00,56.66,56.75,56.62,56.75,46200.0,56.66,56.75,56.62,56.75,46200.0
2013-01-29 11:30:00,56.74,56.8,56.72,56.8,38000.0,56.74,56.8,56.72,56.8,38000.0
2013-01-29 12:00:00,56.79,56.88,56.79,56.84,35400.0,56.79,56.88,56.79,56.84,35400.0
2013-01-29 12:30:00,56.85,56.99,56.83,56.94,69000.0,56.85,56.99,56.83,56.94,69000.0
2013-01-29 13:00:00,56.94,56.95,56.87,56.9,93400.0,56.94,56.95,56.87,56.9,93400.0
2013-01-29 13:30:00,56.89,56.98,56.88,56.88,80200.0,56.89,56.98,56.88,56.88,80200.0
2013-01-29 14:00:00,56.88,57.2,56.86,57.2,68200.0,56.88,57.2,56.86,57.2,68200.0
2013-01-29 14:30:00,57.2,57.35,57.17,57.26,119400.0,57.2,57.35,57.17,57.26,119400.0
2013-01-29 15:00:00,57.26,57.35,57.22,57.32,131400.0,57.26,57.35,57.22,57.32,131400.0
2013-01-29 15:30:00,57.33,57.56,57.3,57.49,302200.0,57.33,57.56,57.3,57.49,302200.0
2013-01-30 09:30:00,57.39,57.46,57.0,57.31,78400.0,57.39,57.46,57.0,57.31,78400.0
2013-01-30 10:00:00,57.31,57.35,57.08,57.19,34400.0,57.31,57.35,57.08,57.19,34400.0
2013-01-30 10:30:00,57.18,57.24,57.16,57.22,20600.0,57.18,57.24,57.16,57.22,20600.0
2013-01-30 11:00:00,57.21,57.32,57.19,57.32,33400.0,57.21,57.32,57.19,57.32,33400.0
2013-01-30 11:30:00,57.32,57.32,57.24,57.26,37000.0,57.32,57.32,57.24,57.26,37000.0
2013-01-30 12:00:00,57.26,57.33,57.24,57.29,38200.0,57.26,57.33,57.24,57.29,38200.0
2013-01-30 12:30:00,57.3,57.53,57.29,57.53,54000.0,57.3,57.53,57.29,57.53,54000.0
2013-01-30 13:00:00,57.54,57.65,57.49,57.59,49600.0,57.54,57.65,57.49,57.59,49600.0
2013-01-30 13:30:00,57.6,57.62,57.58,57.6,49400.0,57.6,57.62,57.58,57.6,49400.0
2013-01-30 14:00:00,57.61,57.65,57.49,57.52,55800.0,57.61,57.65,57.49,57.52,55800.0
2013-01-30 14:30:00,57.52,57.52,57.43,57.48,51200.0,57.52,57.52,57.43,57.48,51200.0
2013-01-30 15:00:00,57.48,57.49,57.34,57.44,80800.0,57.48,57.49,57.34,57.44,80800.0
2013-01-30 15:30:00,57.45,57.46,57.37,57.44,166200.0,57.45,57.46,57.37,57.44,166200.0
2013-01-31 09:30:00,57.38,57.38,57.04,57.21,100200.0,57.38,57.38,57.04,57.21,100200.0
2013-01-31 10:00:00,57.21,57.45,57.06,57.43,72600.0,57.21,57.45,57.06,57.43,72600.0
2013-01-31 10:30:00,57.39,57.44,57.33,57.38,84000.0,57.39,57.44,57.33,57.38,84000.0
2013-01-31 11:00:00,57.37,57.59,57.35,57.55,179800.0,57.37,57.59,57.35,57.55,179800.0
2013-01-31 11:30:00,57.51,57.6,57.43,57.58,63200.0,57.51,57.6,57.43,57.58,63200.0
2013-01-31 12:00:00,57.57,57.83,57.57,57.7,82400.0,57.57,57.83,57.57,57.7,82400.0
2013-01-31 12:30:00,57.69,57.7,57.62,57.65,70600.0,57.69,57.7,57.62,57.65,70600.0
2013-01-31 13:00:00,57.66,57.74,57.62,57.64,58600.0,57.66,57.74,57.62,57.64,58600.0
2013-01-31 13:30:00,57.66,57.83,57.63,57.8,92200.0,57.66,57.83,57.63,57.8,92200.0
2013-01-31 14:00:00,57.77,57.87,57.72,57.72,83800.0,57.77,57.87,57.72,57.72,83800.0
2013-01-31 14:30:00,57.72,57.9,57.68,57.85,135200.0,57.72,57.9,57.68,57.85,135200.0
2013-01-31 15:00:00,57.85,57.94,57.72,57.74,137800.0,57.85,57.94,57.72,57.74,137800.0
2013-01-31 15:30:00,57.74,57.77,57.67,57.71,287200.0,57.74,57.77,57.67,57.71,287200.0
2013-02-01 09:30:00,57.82,57.99,57.09,57.68,201000.0,57.82,57.99,57.09,57.68,201000.0
2013-02-01 10:00:00,57.71,57.87,57.51,57.65,137000.0,57.71,57.87,57.51,57.65,137000.0
2013-02-01 10:30:00,57.66,57.84,57.65,57.83,102000.0,57.66,57.84,57.65,57.83,102000.0
2013-02-01 11:00:00,57.83,57.87,57.81,57.86,53200.0,57.83,57.87,57.81,57.86,53200.0
2013-02-01 11:30:00,57.87,58.06,57.86,58.06,67200.0,57.87,58.06,57.86,58.06,67200.0
2013-02-01 12:00:00,58.06,58.13,58.03,58.03,93000.0,58.06,58.13,58.03,58.03,93000.0
2013-02-01 12:30:00,58.04,58.1,58.04,58.1,78000.0,58.04,58.1,58.04,58.1,78000.0
2013-02-01 13:00:00,58.09,58.1,58.06,58.08,85200.0,58.09,58.1,58.06,58.08,85200.0
2013-02-01 13:30:00,58.09,58.12,58.07,58.1,63400.0,58.09,58.12,58.07,58.1,63400.0
2013-02-01 14:00:00,58.1,58.17,58.08,58.13,183600.0,58.1,58.17,58.08,58.13,183600.0
2013-02-01 14:30:00,58.13,58.18,58.08,58.18,84200.0,58.13,58.18,58.08,58.18,84200.0
2013-02-01 15:00:00,58.19,58.35,58.17,58.26,155600.0,58.19,58.35,58.17,58.26,155600.0
2013-02-01 15:30:00,58.26,58.38,58.24,58.35,244400.0,58.26,58.38,58.24,58.35,244400.0
2013-02-04 09:30:00,58.15,58.34,57.89,57.98,99400.0,58.15,58.34,57.89,57.98,99400.0
2013-02-04 10:00:00,57.92,57.93,57.55,57.61,83800.0,57.92,57.93,57.55,57.61,83800.0
2013-02-04 10:30:00,57.63,57.65,57.38,57.39,85800.0,57.63,57.65,57.38,57.39,85800.0
2013-02-04 11:00:00,57.39,57.67,57.38,57.65,68000.0,57.39,57.67,57.38,57.65,68000.0
2013-02-04 11:30:00,57.63,57.7,57.59,57.59,35400.0,57.63,57.7,57.59,57.59,35400.0
2013-02-04 12:00:00,57.59,57.67,57.48,57.5,79400.0,57.59,57.67,57.48,57.5,79400.0
2013-02-04 12:30:00,57.51,57.68,57.5,57.63,26800.0,57.51,57.68,57.5,57.63,26800.0
2013-02-04 13:00:00,57.63,57.63,57.4,57.41,73400.0,57.63,57.63,57.4,57.41,73400.0
2013-02-04 13:30:00,57.43,57.43,57.38,57.38,38600.0,57.43,57.43,57.38,57.38,38600.0
2013-02-04 14:00:00,57.38,57.51,57.38,57.51,42400.0,57.38,57.51,57.38,57.51,42400.0
2013-02-04 14:30:00,57.51,57.51,57.38,57.41,91200.0,57.51,57.51,57.38,57.41,91200.0
2013-02-04 15:00:00,57.41,57.44,57.37,57.39,82200.0,57.41,57.44,57.37,57.39,82200.0
2013-02-04 15:30:00,57.4,57.49,57.34,57.45,261400.0,57.4,57.49,57.34,57.45,261400.0
2013-02-05 09:30:00,57.7,57.91,57.59,57.91,191000.0,57.7,57.91,57.59,57.91,191000.0
2013-02-05 10:00:00,57.91,58.07,57.41,57.44,164800.0,57.91,58.07,57.41,57.44,164800.0
2013-02-05 10:30:00,57.45,57.76,57.45,57.55,222800.0,57.45,57.76,57.45,57.55,222800.0
2013-02-05 11:00:00,57.55,57.65,57.47,57.61,136000.0,57.55,57.65,57.47,57.61,136000.0
2013-02-05 11:30:00,57.61,57.61,57.51,57.52,57000.0,57.61,57.61,57.51,57.52,57000.0
2013-02-05 12:00:00,57.52,57.54,57.39,57.49,81000.0,57.52,57.54,57.39,57.49,81000.0
2013-02-05 12:30:00,57.51,57.67,57.49,57.67,72600.0,57.51,57.67,57.49,57.67,72600.0
2013-02-05 13:00:00,57.67,57.73,57.63,57.72,66600.0,57.67,57.73,57.63,57.72,66600.0
2013-02-05 13:30:00,57.72,57.94,57.72,57.83,69800.0,57.72,57.94,57.72,57.83,69800.0
2013-02-05 14:00:00,57.85,57.99,57.84,57.97,42000.0,57.85,57.99,57.84,57.97,42000.0
2013-02-05 14:30:00,57.97,58.15,57.95,58.07,124600.0,57.97,58.15,57.95,58.07,124600.0
2013-02-05 15:00:00,58.07,58.27,58.07,58.24,117400.0,58.07,58.27,58.07,58.24,117400.0
2013-02-05 15:30:00,58.24,58.34,58.23,58.29,277000.0,58.24,58.34,58.23,58.29,277000.0
2013-02-06 09:30:00,58.2,58.2,57.96,58.1,145600.0,58.2,58.2,57.96,58.1,145600.0
2013-02-06 10:00:00,58.1,58.25,58.1,58.25,49400.0,58.1,58.25,58.1,58.25,49400.0
2013-02-06 10:30:00,58.24,58.47,58.23,58.41,111600.0,58.24,58.47,58.23,58.41,111600.0
2013-02-06 11:00:00,58.38,58.42,58.24,58.39,56000.0,58.38,58.42,58.24,58.39,56000.0
2013-02-06 11:30:00,58.38,58.49,58.35,58.47,51000.0,58.38,58.49,58.35,58.47,51000.0
2013-02-06 12:00:00,58.48,58.48,58.34,58.35,62200.0,58.48,58.48,58.34,58.35,62200.0
2013-02-06 12:30:00,58.35,58.49,58.35,58.46,91400.0,58.35,58.49,58.35,58.46,91400.0
2013-02-06 13:00:00,58.46,58.51,58.46,58.5,117600.0,58.46,58.51,58.46,58.5,117600.0
2013-02-06 13:30:00,58.49,58.58,58.49,58.57,148000.0,58.49,58.58,58.49,58.57,148000.0
2013-02-06 14:00:00,58.58,58.67,58.56,58.58,114800.0,58.58,58.67,58.56,58.58,114800.0
2013-02-06 14:30:00,58.57,58.95,58.57,58.92,108600.0,58.57,58.95,58.57,58.92,108600.0
2013-02-06 15:00:00,58.92,58.99,58.89,58.97,183600.0,58.92,58.99,58.89,58.97,183600.0
2013-02-06 15:30:00,58.98,59.13,58.95,59.1,463400.0,58.98,59.13,58.95,59.1,463400.0
2013-02-07 09:30:00,59.22,59.23,58.86,58.91,236400.0,59.22,59.23,58.86,58.91,236400.0
2013-02-07 10:00:00,58.9,58.93,58.75,58.76,62800.0,58.9,58.93,58.75,58.76,62800.0
2013-02-07 10:30:00,58.79,58.95,58.74,58.95,77000.0,58.79,58.95,58.74,58.95,77000.0
2013-02-07 11:00:00,58.92,59.02,58.88,58.97,53800.0,58.92,59.02,58.88,58.97,53800.0
2013-02-07 11:30:00,58.97,58.99,58.85,58.88,42800.0,58.97,58.99,58.85,58.88,42800.0
2013-02-07 12:00:00,58.88,58.98,58.88,58.97,69400.0,58.88,58.98,58.88,58.97,69400.0
2013-02-07 12:30:00,58.98,59.04,58.98,59.0,32200.0,58.98,59.04,58.98,59.0,32200.0
2013-02-07 13:00:00,59.01,59.18,58.98,59.18,56000.0,59.01,59.18,58.98,59.18,56000.0
2013-02-07 13:30:00,59.18,59.24,59.13,59.24,77400.0,59.18,59.24,59.13,59.24,77400.0
2013-02-07 14:00:00,59.24,59.31,59.22,59.3,51400.0,59.24,59.31,59.22,59.3,51400.0
2013-02-07 14:30:00,59.31,59.45,59.3,59.45,83200.0,59.31,59.45,59.3,59.45,83200.0
2013-02-07 15:00:00,59.45,59.54,59.39,59.49,163000.0,59.45,59.54,59.39,59.49,163000.0
2013-02-07 15:30:00,59.49,59.52,59.37,59.47,152600.0,59.49,59.52,59.37,59.47,152600.0
2013-02-08 09:30:00,59.66,59.93,59.64,59.8,178400.0,59.66,59.93,59.64,59.8,178400.0
2013-02-08 10:00:00,59.81,59.92,59.73,59.76,125200.0,59.81,59.92,59.73,59.76,125200.0
2013-02-08 10:30:00,59.74,59.89,59.67,59.68,86600.0,59.74,59.89,59.67,59.68,86600.0
2013-02-08 11:00:00,59.67,59.73,59.52,59.59,82800.0,59.67,59.73,59.52,59.59,82800.0
2013-02-08 11:30:00,59.6,59.6,59.51,59.53,77800.0,59.6,59.6,59.51,59.53,77800.0
2013-02-08 12:00:00,59.52,59.57,59.45,59.46,75000.0,59.52,59.57,59.45,59.46,75000.0
2013-02-08 12:30:00,59.45,59.51,59.42,59.45,37600.0,59.45,59.51,59.42,59.45,37600.0
2013-02-08 13:00:00,59.47,59.48,59.41,59.41,20400.0,59.47,59.48,59.41,59.41,20400.0
2013-02-08 13:30:00,59.4,59.45,59.39,59.41,46600.0,59.4,59.45,59.39,59.41,46600.0
2013-02-08 14:00:00,59.41,59.44,59.38,59.43,43400.0,59.41,59.44,59.38,59.43,43400.0
2013-02-08 14:30:00,59.43,59.49,59.36,59.42,138000.0,59.43,59.49,59.36,59.42,138000.0
2013-02-08 15:00:00,59.46,59.49,59.43,59.45,69200.0,59.46,59.49,59.43,59.45,69200.0
2013-02-08 15:30:00,59.45,59.5,59.41,59.47,199800.0,59.45,59.5,59.41,59.47,199800.0
2013-02-11 09:30:00,59.47,59.63,59.22,59.32,102400.0,59.47,59.63,59.22,59.32,102400.0
2013-02-11 10:00:00,59.29,59.35,59.1,59.15,47800.0,59.29,59.35,59.1,59.15,47800.0
2013-02-11 10:30:00,59.19,59.38,59.19,59.22,43800.0,59.19,59.38,59.19,59.22,43800.0
2013-02-11 11:00:00,59.23,59.34,59.23,59.27,26600.0,59.23,59.34,59.23,59.27,26600.0
2013-02-11 11:30:00,59.27,59.3,59.2,59.23,31800.0,59.27,59.3,59.2,59.23,31800.0
2013-02-11 12:00:00,59.21,59.22,59.17,59.18,23000.0,59.21,59.22,59.17,59.18,23000.0
2013-02-11 12:30:00,59.18,59.3,59.17,59.26,25800.0,59.18,59.3,59.17,59.26,25800.0
2013-02-11 13:00:00,59.27,59.33,59.24,59.25,24000.0,59.27,59.33,59.24,59.25,24000.0
2013-02-11 13:30:00,59.26,59.28,59.24,59.24,25000.0,59.26,59.28,59.24,59.24,25000.0
2013-02-11 14:00:00,59.26,59.27,59.23,59.26,24200.0,59.26,59.27,59.23,59.26,24200.0
2013-02-11 14:30:00,59.26,59.32,59.24,59.29,47800.0,59.26,59.32,59.24,59.29,47800.0
2013-02-11 15:00:00,59.27,59.33,59.26,59.31,45000.0,59.27,59.33,59.26,59.31,45000.0
2013-02-11 15:30:00,59.31,59.45,59.3,59.4,115000.0,59.31,59.45,59.3,59.4,115000.0
2013-02-12 09:30:00,59.4,59.44,59.2,59.24,124000.0,59.4,59.44,59.2,59.24,124000.0
2013-02-12 10:00:00,59.25,59.34,59.06,59.06,76200.0,59.25,59.34,59.06,59.06,76200.0
2013-02-12 10:30:00,59.08,59.12,58.96,58.99,65400.0,59.08,59.12,58.96,58.99,65400.0
2013-02-12 11:00:00,58.98,59.02,58.79,58.97,66000.0,58.98,59.02,58.79,58.97,66000.0
2013-02-12 11:30:00,58.96,59.13,58.96,59.08,63400.0,58.96,59.13,58.96,59.08,63400.0
2013-02-12 12:00:00,59.07,59.22,59.07,59.19,52000.0,59.07,59.22,59.07,59.19,52000.0
2013-02-12 12:30:00,59.17,59.2,59.1,59.12,35400.0,59.17,59.2,59.1,59.12,35400.0
2013-02-12 13:00:00,59.12,59.17,59.1,59.13,36000.0,59.12,59.17,59.1,59.13,36000.0
2013-02-12 13:30:00,59.14,59.17,59.1,59.13,20800.0,59.14,59.17,59.1,59.13,20800.0
2013-02-12 14:00:00,59.13,59.15,59.1,59.13,47000.0,59.13,59.15,59.1,59.13,47000.0
2013-02-12 14:30:00,59.15,59.15,59.08,59.13,41600.0,59.15,59.15,59.08,59.13,41600.0
2013-02-12 15:00:00,59.13,59.27,59.1,59.26,95600.0,59.13,59.27,59.1,59.26,95600.0
2013-02-12 15:30:00,59.26,59.29,59.16,59.21,135400.0,59.26,59.29,59.16,59.21,135400.0
2013-02-13 09:30:00,59.24,59.55,59.24,59.46,76400.0,59.24,59.55,59.24,59.46,76400.0
2013-02-13 10:00:00,59.47,59.55,59.35,59.51,73000.0,59.47,59.55,59.35,59.51,73000.0
2013-02-13 10:30:00,59.51,59.72,59.5,59.5,47200.0,59.51,59.72,59.5,59.5,47200.0
2013-02-13 11:00:00,59.49,59.55,59.28,59.31,50800.0,59.49,59.55,59.28,59.31,50800.0
2013-02-13 11:30:00,59.3,59.32,59.22,59.3,38600.0,59.3,59.32,59.22,59.3,38600.0
2013-02-13 12:00:00,59.29,59.37,59.27,59.34,41000.0,59.29,59.37,59.27,59.34,41000.0
2013-02-13 12:30:00,59.34,59.44,59.31,59.37,61000.0,59.34,59.44,59.31,59.37,61000.0
2013-02-13 13:00:00,59.37,59.48,59.35,59.45,28000.0,59.37,59.48,59.35,59.45,28000.0
2013-02-13 13:30:00,59.45,59.48,59.27,59.27,46800.0,59.45,59.48,59.27,59.27,46800.0
2013-02-13 14:00:00,59.27,59.31,59.24,59.27,62400.0,59.27,59.31,59.24,59.27,62400.0
2013-02-13 14:30:00,59.27,59.36,59.2,59.34,76800.0,59.27,59.36,59.2,59.34,76800.0
2013-02-13 15:00:00,59.36,59.42,59.32,59.37,111400.0,59.36,59.42,59.32,59.37,111400.0
2013-02-13 15:30:00,59.35,59.42,59.31,59.35,230400.0,59.35,59.42,59.31,59.35,230400.0
2013-02-14 09:30:00,59.94,59.99,58.92,59.96,348200.0,59.94,59.99,58.92,59.96,348200.0
2013-02-14 10:00:00,59.88,59.94,58.96,59.44,169200.0,59.88,59.94,58.96,59.44,169200.0
2013-02-14 10:30:00,59.41,59.52,59.22,59.32,130400.0,59.41,59.52,59.22,59.32,130400.0
2013-02-14 11:00:00,59.37,59.53,59.25,59.47,52200.0,59.37,59.53,59.25,59.47,52200.0
2013-02-14 11:30:00,59.46,59.46,59.24,59.34,28400.0,59.46,59.46,59.24,59.34,28400.0
2013-02-14 12:00:00,59.33,59.52,59.32,59.44,50400.0,59.33,59.52,59.32,59.44,50400.0
2013-02-14 12:30:00,59.41,59.41,59.15,59.2,42600.0,59.41,59.41,59.15,59.2,42600.0
2013-02-14 13:00:00,59.2,59.2,58.93,58.94,84200.0,59.2,59.2,58.93,58.94,84200.0
2013-02-14 13:30:00,58.95,59.32,58.94,59.25,88200.0,58.95,59.32,58.94,59.25,88200.0
2013-02-14 14:00:00,59.27,59.69,59.25,59.64,145600.0,59.27,59.69,59.25,59.64,145600.0
2013-02-14 14:30:00,59.67,59.68,59.48,59.66,50200.0,59.67,59.68,59.48,59.66,50200.0
2013-02-14 15:00:00,59.62,59.76,59.62,59.69,88200.0,59.62,59.76,59.62,59.69,88200.0
2013-02-14 15:30:00,59.68,59.69,59.41,59.6,203600.0,59.68,59.69,59.41,59.6,203600.0
2013-02-15 09:30:00,59.25,59.25,58.28,58.46,393400.0,59.25,59.25,58.28,58.46,393400.0
2013-02-15 10:00:00,58.47,58.52,58.08,58.18,223800.0,58.47,58.52,58.08,58.18,223800.0
2013-02-15 10:30:00,58.18,58.51,58.01,58.51,134000.0,58.18,58.51,58.01,58.51,134000.0
2013-02-15 11:00:00,58.5,58.6,58.44,58.52,86600.0,58.5,58.6,58.44,58.52,86600.0
2013-02-15 11:30:00,58.51,58.58,58.46,58.57,73000.0,58.51,58.58,58.46,58.57,73000.0
2013-02-15 12:00:00,58.59,58.59,58.43,58.48,82600.0,58.59,58.59,58.43,58.48,82600.0
2013-02-15 12:30:00,58.48,58.61,58.41,58.51,49400.0,58.48,58.61,58.41,58.51,49400.0
2013-02-15 13:00:00,58.52,58.56,58.47,58.52,130000.0,58.52,58.56,58.47,58.52,130000.0
2013-02-15 13:30:00,58.51,58.63,58.51,58.62,67000.0,58.51,58.63,58.51,58.62,67000.0
2013-02-15 14:00:00,58.63,58.75,58.58,58.6,81600.0,58.63,58.75,58.58,58.6,81600.0
2013-02-15 14:30:00,58.6,58.74,58.56,58.6,147400.0,58.6,58.74,58.56,58.6,147400.0
2013-02-15 15:00:00,58.61,58.72,58.54,58.63,192800.0,58.61,58.72,58.54,58.63,192800.0
2013-02-15 15:30:00,58.61,58.71,58.55,58.7,389800.0,58.61,58.71,58.55,58.7,389800.0
2013-02-19 09:30:00,57.25,57.58,56.52,57.22,707000.0,57.25,57.58,56.52,57.22,707000.0
2013-02-19 10:00:00,57.22,57.63,57.16,57.63,425400.0,57.22,57.63,57.16,57.63,425400.0
2013-02-19 10:30:00,57.64,57.94,57.63,57.87,347200.0,57.64,57.94,57.63,57.87,347200.0
2013-02-19 11:00:00,57.87,58.64,57.84,58.37,415000.0,57.87,58.64,57.84,58.37,415000.0
2013-02-19 11:30:00,58.38,58.62,58.1,58.52,116400.0,58.38,58.62,58.1,58.52,116400.0
2013-02-19 12:00:00,58.54,58.54,58.24,58.27,67400.0,58.54,58.54,58.24,58.27,67400.0
2013-02-19 12:30:00,58.26,58.38,58.18,58.38,91800.0,58.26,58.38,58.18,58.38,91800.0
2013-02-19 13:00:00,58.38,58.38,58.2,58.21,47600.0,58.38,58.38,58.2,58.21,47600.0
2013-02-19 13:30:00,58.21,58.27,58.1,58.12,60000.0,58.21,58.27,58.1,58.12,60000.0
2013-02-19 14:00:00,58.13,58.18,58.02,58.02,67200.0,58.13,58.18,58.02,58.02,67200.0
2013-02-19 14:30:00,58.02,58.03,57.93,57.94,107800.0,58.02,58.03,57.93,57.94,107800.0
2013-02-19 15:00:00,57.94,57.97,57.81,57.83,143400.0,57.94,57.97,57.81,57.83,143400.0
2013-02-19 15:30:00,57.82,57.97,57.74,57.95,359400.0,57.82,57.97,57.74,57.95,359400.0
2013-02-20 09:30:00,58.1,58.35,58.01,58.13,219200.0,58.1,58.35,58.01,58.13,219200.0
2013-02-20 10:00:00,58.15,58.2,58.08,58.1,176000.0,58.15,58.2,58.08,58.1,176000.0
2013-02-20 10:30:00,58.1,58.15,57.93,57.96,104800.0,58.1,58.15,57.93,57.96,104800.0
2013-02-20 11:00:00,57.95,57.95,57.79,57.82,69200.0,57.95,57.95,57.79,57.82,69200.0
2013-02-20 11:30:00,57.81,58.06,57.8,58.06,57800.0,57.81,58.06,57.8,58.06,57800.0
2013-02-20 12:00:00,58.04,58.17,58.0,58.12,153600.0,58.04,58.17,58.0,58.12,153600.0
2013-02-20 12:30:00,58.12,58.29,58.08,58.25,132800.0,58.12,58.29,58.08,58.25,132800.0
2013-02-20 13:00:00,58.24,58.46,58.22,58.45,103000.0,58.24,58.46,58.22,58.45,103000.0
2013-02-20 13:30:00,58.41,58.51,58.35,58.5,84000.0,58.41,58.51,58.35,58.5,84000.0
2013-02-20 14:00:00,58.47,58.55,58.33,58.38,86000.0,58.47,58.55,58.33,58.38,86000.0
2013-02-20 14:30:00,58.4,58.4,58.19,58.23,49200.0,58.4,58.4,58.19,58.23,49200.0
2013-02-20 15:00:00,58.23,58.24,57.99,58.04,128200.0,58.23,58.24,57.99,58.04,128200.0
2013-02-20 15:30:00,58.03,58.21,57.99,58.09,246800.0,58.03,58.21,57.99,58.09,246800.0
2013-02-21 09:30:00,57.97,58.24,57.52,57.55,141200.0,57.97,58.24,57.52,57.55,141200.0
2013-02-21 10:00:00,57.53,57.67,57.43,57.65,89800.0,57.53,57.67,57.43,57.65,89800.0
2013-02-21 10:30:00,57.6,57.63,57.48,57.6,96400.0,57.6,57.63,57.48,57.6,96400.0
2013-02-21 11:00:00,57.6,57.6,57.52,57.58,33200.0,57.6,57.6,57.52,57.58,33200.0
2013-02-21 11:30:00,57.58,57.62,57.52,57.57,54000.0,57.58,57.62,57.52,57.57,54000.0
2013-02-21 12:00:00,57.56,57.63,57.52,57.6,53800.0,57.56,57.63,57.52,57.6,53800.0
2013-02-21 12:30:00,57.55,57.65,57.5,57.64,42200.0,57.55,57.65,57.5,57.64,42200.0
2013-02-21 13:00:00,57.66,57.72,57.63,57.65,31800.0,57.66,57.72,57.63,57.65,31800.0
2013-02-21 13:30:00,57.66,57.68,57.59,57.62,62200.0,57.66,57.68,57.59,57.62,62200.0
2013-02-21 14:00:00,57.6,57.63,57.47,57.52,217400.0,57.6,57.63,57.47,57.52,217400.0
2013-02-21 14:30:00,57.52,57.6,57.49,57.54,77000.0,57.52,57.6,57.49,57.54,77000.0
2013-02-21 15:00:00,57.54,57.72,57.52,57.69,185600.0,57.54,57.72,57.52,57.69,185600.0
2013-02-21 15:30:00,57.69,57.84,57.67,57.8,308200.0,57.69,57.84,57.67,57.8,308200.0
2013-02-22 09:30:00,57.93,58.01,57.6,57.63,121400.0,57.93,58.01,57.6,57.63,121400.0
2013-02-22 10:00:00,57.63,57.8,57.59,57.79,48400.0,57.63,57.8,57.59,57.79,48400.0
2013-02-22 10:30:00,57.76,57.77,57.66,57.7,102200.0,57.76,57.77,57.66,57.7,102200.0
2013-02-22 11:00:00,57.7,57.85,57.7,57.81,116400.0,57.7,57.85,57.7,57.81,116400.0
2013-02-22 11:30:00,57.83,58.11,57.81,58.1,33000.0,57.83,58.11,57.81,58.1,33000.0
2013-02-22 12:00:00,58.09,58.2,58.07,58.18,32800.0,58.09,58.2,58.07,58.18,32800.0
2013-02-22 12:30:00,58.15,58.27,58.15,58.24,56200.0,58.15,58.27,58.15,58.24,56200.0
2013-02-22 13:00:00,58.23,58.24,58.09,58.13,124600.0,58.23,58.24,58.09,58.13,124600.0
2013-02-22 13:30:00,58.13,58.17,58.08,58.12,91400.0,58.13,58.17,58.08,58.12,91400.0
2013-02-22 14:00:00,58.08,58.1,58.02,58.05,22200.0,58.08,58.1,58.02,58.05,22200.0
2013-02-22 14:30:00,58.08,58.1,58.04,58.06,89200.0,58.08,58.1,58.04,58.06,89200.0
2013-02-22 15:00:00,58.04,58.16,57.99,57.99,202200.0,58.04,58.16,57.99,57.99,202200.0
2013-02-22 15:30:00,57.99,58.04,57.93,58.04,178600.0,57.99,58.04,57.93,58.04,178600.0
2013-02-25 09:30:00,58.27,58.62,58.14,58.58,256800.0,58.27,58.62,58.14,58.58,256800.0
2013-02-25 10:00:00,58.6,58.74,58.46,58.5,110400.0,58.6,58.74,58.46,58.5,110400.0
2013-02-25 10:30:00,58.51,58.51,58.38,58.46,85200.0,58.51,58.51,58.38,58.46,85200.0
2013-02-25 11:00:00,58.42,58.53,58.4,58.49,88800.0,58.42,58.53,58.4,58.49,88800.0
2013-02-25 11:30:00,58.48,58.53,58.4,58.46,95600.0,58.48,58.53,58.4,58.46,95600.0
2013-02-25 12:00:00,58.45,58.49,58.27,58.39,100200.0,58.45,58.49,58.27,58.39,100200.0
2013-02-25 12:30:00,58.38,58.49,58.29,58.45,93000.0,58.38,58.49,58.29,58.45,93000.0
2013-02-25 13:00:00,58.47,58.5,58.37,58.43,74800.0,58.47,58.5,58.37,58.43,74800.0
2013-02-25 13:30:00,58.44,58.46,58.26,58.26,116600.0,58.44,58.46,58.26,58.26,116600.0
2013-02-25 14:00:00,58.27,58.35,58.18,58.29,42000.0,58.27,58.35,58.18,58.29,42000.0
2013-02-25 14:30:00,58.31,58.38,58.1,58.2,46800.0,58.31,58.38,58.1,58.2,46800.0
2013-02-25 15:00:00,58.22,58.24,58.02,58.05,101000.0,58.22,58.24,58.02,58.05,101000.0
2013-02-25 15:30:00,58.06,58.12,57.72,57.72,242400.0,58.06,58.12,57.72,57.72,242400.0
2013-02-26 09:30:00,57.93,58.1,57.52,57.6,140000.0,57.93,58.1,57.52,57.6,140000.0
2013-02-26 10:00:00,57.65,57.83,57.57,57.62,112400.0,57.65,57.83,57.57,57.62,112400.0
2013-02-26 10:30:00,57.63,57.67,57.47,57.55,139800.0,57.63,57.67,57.47,57.55,139800.0
2013-02-26 11:00:00,57.51,57.52,57.3,57.39,61000.0,57.51,57.52,57.3,57.39,61000.0
2013-02-26 11:30:00,57.41,57.46,57.33,57.37,117400.0,57.41,57.46,57.33,57.37,117400.0
2013-02-26 12:00:00,57.4,57.65,57.4,57.62,99400.0,57.4,57.65,57.4,57.62,99400.0
2013-02-26 12:30:00,57.62,57.82,57.58,57.79,57600.0,57.62,57.82,57.58,57.79,57600.0
2013-02-26 13:00:00,57.81,57.92,57.77,57.85,69600.0,57.81,57.92,57.77,57.85,69600.0
2013-02-26 13:30:00,57.85,58.02,57.85,57.96,98200.0,57.85,58.02,57.85,57.96,98200.0
2013-02-26 14:00:00,57.99,58.17,57.98,58.17,151000.0,57.99,58.17,57.98,58.17,151000.0
2013-02-26 14:30:00,58.18,58.2,57.93,57.95,57200.0,58.18,58.2,57.93,57.95,57200.0
2013-02-26 15:00:00,57.96,58.02,57.92,58.02,97600.0,57.96,58.02,57.92,58.02,97600.0
2013-02-26 15:30:00,58.02,58.12,57.96,58.1,167800.0,58.02,58.12,57.96,58.1,167800.0
2013-02-27 09:30:00,58.03,58.32,58.03,58.19,86400.0,58.03,58.32,58.03,58.19,86400.0
2013-02-27 10:00:00,58.19,58.3,58.15,58.26,119200.0,58.19,58.3,58.15,58.26,119200.0
2013-02-27 10:30:00,58.25,58.44,58.21,58.44,66200.0,58.25,58.44,58.21,58.44,66200.0
2013-02-27 11:00:00,58.44,58.63,58.38,58.61,194800.0,58.44,58.63,58.38,58.61,194800.0
2013-02-27 11:30:00,58.6,58.63,58.48,58.52,62800.0,58.6,58.63,58.48,58.52,62800.0
2013-02-27 12:00:00,58.55,58.74,58.52,58.73,189400.0,58.55,58.74,58.52,58.73,189400.0
2013-02-27 12:30:00,58.73,58.77,58.63,58.63,104200.0,58.73,58.77,58.63,58.63,104200.0
2013-02-27 13:00:00,58.66,58.77,58.63,58.75,69600.0,58.66,58.77,58.63,58.75,69600.0
2013-02-27 13:30:00,58.75,58.87,58.72,58.85,77600.0,58.75,58.87,58.72,58.85,77600.0
2013-02-27 14:00:00,58.87,59.13,58.84,59.12,77000.0,58.87,59.13,58.84,59.12,77000.0
2013-02-27 14:30:00,59.12,59.22,59.12,59.22,101200.0,59.12,59.22,59.12,59.22,101200.0
2013-02-27 15:00:00,59.21,59.33,59.18,59.25,122400.0,59.21,59.33,59.18,59.25,122400.0
2013-02-27 15:30:00,59.26,59.33,59.13,59.13,194000.0,59.26,59.33,59.13,59.13,194000.0
2013-02-28 09:30:00,59.27,59.46,58.96,59.46,141800.0,59.27,59.46,58.96,59.46,141800.0
2013-02-28 10:00:00,59.46,59.95,59.33,59.92,212400.0,59.46,59.95,59.33,59.92,212400.0
2013-02-28 10:30:00,59.91,59.93,59.77,59.81,151200.0,59.91,59.93,59.77,59.81,151200.0
2013-02-28 11:00:00,59.81,59.99,59.79,59.98,115400.0,59.81,59.99,59.79,59.98,115400.0
2013-02-28 11:30:00,59.97,59.99,59.87,59.96,106000.0,59.97,59.99,59.87,59.96,106000.0
2013-02-28 12:00:00,59.95,60.05,59.81,59.84,136400.0,59.95,60.05,59.81,59.84,136400.0
2013-02-28 12:30:00,59.83,59.88,59.72,59.74,66400.0,59.83,59.88,59.72,59.74,66400.0
2013-02-28 13:00:00,59.74,59.95,59.68,59.88,158600.0,59.74,59.95,59.68,59.88,158600.0
2013-02-28 13:30:00,59.87,59.91,59.85,59.87,51800.0,59.87,59.91,59.85,59.87,51800.0
2013-02-28 14:00:00,59.86,60.0,59.84,59.96,102600.0,59.86,60.0,59.84,59.96,102600.0
2013-02-28 14:30:00,59.95,60.05,59.92,60.05,101400.0,59.95,60.05,59.92,60.05,101400.0
2013-02-28 15:00:00,60.04,60.04,59.82,59.94,170000.0,60.04,60.04,59.82,59.94,170000.0
2013-02-28 15:30:00,59.94,59.98,59.81,59.85,329800.0,59.94,59.98,59.81,59.85,329800.0
2013-03-01 09:30:00,59.61,59.61,59.29,59.49,186600.0,59.61,59.61,59.29,59.49,186600.0
2013-03-01 10:00:00,59.52,59.88,59.49,59.78,126000.0,59.52,59.88,59.49,59.78,126000.0
2013-03-01 10:30:00,59.79,59.92,59.78,59.9,120000.0,59.79,59.92,59.78,59.9,120000.0
2013-03-01 11:00:00,59.93,60.01,59.79,59.8,113200.0,59.93,60.01,59.79,59.8,113200.0
2013-03-01 11:30:00,59.79,59.82,59.61,59.72,163000.0,59.79,59.82,59.61,59.72,163000.0
2013-03-01 12:00:00,59.73,59.96,59.72,59.95,138600.0,59.73,59.96,59.72,59.95,138600.0
2013-03-01 12:30:00,59.95,59.98,59.86,59.92,84400.0,59.95,59.98,59.86,59.92,84400.0
2013-03-01 13:00:00,59.91,59.94,59.8,59.84,70600.0,59.91,59.94,59.8,59.84,70600.0
2013-03-01 13:30:00,59.83,59.85,59.69,59.74,85600.0,59.83,59.85,59.69,59.74,85600.0
2013-03-01 14:00:00,59.74,59.94,59.74,59.93,106400.0,59.74,59.94,59.74,59.93,106400.0
2013-03-01 14:30:00,59.93,60.13,59.92,60.1,227600.0,59.93,60.13,59.92,60.1,227600.0
2013-03-01 15:00:00,60.09,60.1,59.97,60.02,137600.0,60.09,60.1,59.97,60.02,137600.0
2013-03-01 15:30:00,60.02,60.07,59.95,60.06,297600.0,60.02,60.07,59.95,60.06,297600.0
2013-03-04 09:30:00,60.0,60.55,59.89,60.52,209400.0,60.0,60.55,59.89,60.52,209400.0
2013-03-04 10:00:00,60.51,60.75,60.49,60.72,215000.0,60.51,60.75,60.49,60.72,215000.0
2013-03-04 10:30:00,60.71,60.83,60.7,60.75,157400.0,60.71,60.83,60.7,60.75,157400.0
2013-03-04 11:00:00,60.75,60.88,60.72,60.88,229800.0,60.75,60.88,60.72,60.88,229800.0
2013-03-04 11:30:00,60.87,60.9,60.52,60.6,176200.0,60.87,60.9,60.52,60.6,176200.0
2013-03-04 12:00:00,60.61,60.71,60.53,60.53,73200.0,60.61,60.71,60.53,60.53,73200.0
2013-03-04 12:30:00,60.52,60.69,60.39,60.68,74200.0,60.52,60.69,60.39,60.68,74200.0
2013-03-04 13:00:00,60.65,60.74,60.58,60.7,112000.0,60.65,60.74,60.58,60.7,112000.0
2013-03-04 13:30:00,60.7,60.77,60.69,60.77,70400.0,60.7,60.77,60.69,60.77,70400.0
2013-03-04 14:00:00,60.76,60.88,60.72,60.88,77600.0,60.76,60.88,60.72,60.88,77600.0
2013-03-04 14:30:00,60.86,60.91,60.81,60.85,108200.0,60.86,60.91,60.81,60.85,108200.0
2013-03-04 15:00:00,60.85,60.85,60.77,60.82,150600.0,60.85,60.85,60.77,60.82,150600.0
2013-03-04 15:30:00,60.83,60.91,60.82,60.91,284400.0,60.83,60.91,60.82,60.91,284400.0
2013-03-05 09:30:00,61.1,61.46,61.02,61.46,184000.0,61.1,61.46,61.02,61.46,184000.0
2013-03-05 10:00:00,61.46,61.56,61.35,61.5,185800.0,61.46,61.56,61.35,61.5,185800.0
2013-03-05 10:30:00,61.51,61.85,61.5,61.83,127400.0,61.51,61.85,61.5,61.83,127400.0
2013-03-05 11:00:00,61.85,61.94,61.81,61.85,76600.0,61.85,61.94,61.81,61.85,76600.0
2013-03-05 11:30:00,61.88,61.95,61.83,61.86,84000.0,61.88,61.95,61.83,61.86,84000.0
2013-03-05 12:00:00,61.85,61.95,61.83,61.88,119600.0,61.85,61.95,61.83,61.88,119600.0
2013-03-05 12:30:00,61.88,61.97,61.85,61.93,75800.0,61.88,61.97,61.85,61.93,75800.0
2013-03-05 13:00:00,61.93,61.98,61.88,61.91,65600.0,61.93,61.98,61.88,61.91,65600.0
2013-03-05 13:30:00,61.91,61.98,61.82,61.85,197000.0,61.91,61.98,61.82,61.85,197000.0
2013-03-05 14:00:00,61.85,61.85,61.75,61.79,80000.0,61.85,61.85,61.75,61.79,80000.0
2013-03-05 14:30:00,61.81,61.88,61.77,61.83,86200.0,61.81,61.88,61.77,61.83,86200.0
2013-03-05 15:00:00,61.83,61.87,61.74,61.77,119800.0,61.83,61.87,61.74,61.77,119800.0
2013-03-05 15:30:00,61.76,61.82,61.63,61.68,238200.0,61.76,61.82,61.63,61.68,238200.0
2013-03-06 09:30:00,62.15,62.15,61.74,61.94,191200.0,62.15,62.15,61.74,61.94,191200.0
2013-03-06 10:00:00,61.93,62.0,61.88,61.97,102600.0,61.93,62.0,61.88,61.97,102600.0
2013-03-06 10:30:00,61.96,61.98,61.85,61.87,173200.0,61.96,61.98,61.85,61.87,173200.0
2013-03-06 11:00:00,61.88,61.92,61.8,61.82,168800.0,61.88,61.92,61.8,61.82,168800.0
2013-03-06 11:30:00,61.81,61.92,61.81,61.85,37800.0,61.81,61.92,61.81,61.85,37800.0
2013-03-06 12:00:00,61.85,61.88,61.73,61.74,73800.0,61.85,61.88,61.73,61.74,73800.0
2013-03-06 12:30:00,61.75,61.77,61.59,61.6,46600.0,61.75,61.77,61.59,61.6,46600.0
2013-03-06 13:00:00,61.58,61.63,61.5,61.55,49200.0,61.58,61.63,61.5,61.55,49200.0
2013-03-06 13:30:00,61.56,61.69,61.53,61.62,57200.0,61.56,61.69,61.53,61.62,57200.0
2013-03-06 14:00:00,61.6,61.62,61.42,61.43,117200.0,61.6,61.62,61.42,61.43,117200.0
2013-03-06 14:30:00,61.43,61.43,61.2,61.22,161800.0,61.43,61.43,61.2,61.22,161800.0
2013-03-06 15:00:00,61.21,61.24,61.13,61.15,147800.0,61.21,61.24,61.13,61.15,147800.0
2013-03-06 15:30:00,61.15,61.16,60.91,60.98,439800.0,61.15,61.16,60.91,60.98,439800.0
2013-03-07 09:30:00,60.03,60.37,59.4,59.43,505800.0,60.03,60.37,59.4,59.43,505800.0
2013-03-07 10:00:00,59.45,59.48,59.17,59.33,363600.0,59.45,59.48,59.17,59.33,363600.0
2013-03-07 10:30:00,59.35,59.42,59.18,59.23,258800.0,59.35,59.42,59.18,59.23,258800.0
2013-03-07 11:00:00,59.23,59.38,59.22,59.34,138400.0,59.23,59.38,59.22,59.34,138400.0
2013-03-07 11:30:00,59.33,59.51,59.3,59.48,188800.0,59.33,59.51,59.3,59.48,188800.0
2013-03-07 12:00:00,59.49,59.51,59.33,59.38,96400.0,59.49,59.51,59.33,59.38,96400.0
2013-03-07 12:30:00,59.38,59.43,59.32,59.37,168400.0,59.38,59.43,59.32,59.37,168400.0
2013-03-07 13:00:00,59.36,59.37,59.18,59.19,117200.0,59.36,59.37,59.18,59.19,117200.0
2013-03-07 13:30:00,59.19,59.4,59.14,59.37,148000.0,59.19,59.4,59.14,59.37,148000.0
2013-03-07 14:00:00,59.36,59.47,59.24,59.29,124400.0,59.36,59.47,59.24,59.29,124400.0
2013-03-07 14:30:00,59.28,59.43,59.27,59.42,139200.0,59.28,59.43,59.27,59.42,139200.0
2013-03-07 15:00:00,59.42,59.56,59.41,59.49,267600.0,59.42,59.56,59.41,59.49,267600.0
2013-03-07 15:30:00,59.49,59.54,59.35,59.46,440000.0,59.49,59.54,59.35,59.46,440000.0
2013-03-08 09:30:00,59.7,59.84,59.56,59.65,108800.0,59.7,59.84,59.56,59.65,108800.0
2013-03-08 10:00:00,59.67,59.69,59.27,59.35,112400.0,59.67,59.69,59.27,59.35,112400.0
2013-03-08 10:30:00,59.37,59.51,59.33,59.45,115400.0,59.37,59.51,59.33,59.45,115400.0
2013-03-08 11:00:00,59.44,59.48,59.37,59.46,66600.0,59.44,59.48,59.37,59.46,66600.0
2013-03-08 11:30:00,59.47,59.51,59.44,59.48,90000.0,59.47,59.51,59.44,59.48,90000.0
2013-03-08 12:00:00,59.48,59.49,59.36,59.37,75400.0,59.48,59.49,59.36,59.37,75400.0
2013-03-08 12:30:00,59.35,59.35,59.24,59.29,89600.0,59.35,59.35,59.24,59.29,89600.0
2013-03-08 13:00:00,59.27,59.27,59.17,59.21,145600.0,59.27,59.27,59.17,59.21,145600.0
2013-03-08 13:30:00,59.22,59.23,59.11,59.17,98200.0,59.22,59.23,59.11,59.17,98200.0
2013-03-08 14:00:00,59.19,59.31,59.08,59.19,101800.0,59.19,59.31,59.08,59.19,101800.0
2013-03-08 14:30:00,59.18,59.3,59.18,59.24,98800.0,59.18,59.3,59.18,59.24,98800.0
2013-03-08 15:00:00,59.24,59.33,59.22,59.31,109800.0,59.24,59.33,59.22,59.31,109800.0
2013-03-08 15:30:00,59.3,59.46,59.24,59.35,209000.0,59.3,59.46,59.24,59.35,209000.0
2013-03-11 09:30:00,59.15,59.42,59.06,59.34,189600.0,59.15,59.42,59.06,59.34,189600.0
2013-03-11 10:00:00,59.3,59.4,59.27,59.38,91000.0,59.3,59.4,59.27,59.38,91000.0
2013-03-11 10:30:00,59.38,59.49,59.33,59.49,77200.0,59.38,59.49,59.33,59.49,77200.0
2013-03-11 11:00:00,59.5,59.52,59.36,59.41,71400.0,59.5,59.52,59.36,59.41,71400.0
2013-03-11 11:30:00,59.4,59.49,59.36,59.38,109000.0,59.4,59.49,59.36,59.38,109000.0
2013-03-11 12:00:00,59.39,59.49,59.38,59.48,39000.0,59.39,59.49,59.38,59.48,39000.0
2013-03-11 12:30:00,59.48,59.49,59.4,59.41,44200.0,59.48,59.49,59.4,59.41,44200.0
2013-03-11 13:00:00,59.41,59.46,59.23,59.24,92800.0,59.41,59.46,59.23,59.24,92800.0
2013-03-11 13:30:00,59.24,59.26,59.14,59.21,101000.0,59.24,59.26,59.14,59.21,101000.0
2013-03-11 14:00:00,59.21,59.24,59.13,59.19,58400.0,59.21,59.24,59.13,59.19,58400.0
2013-03-11 14:30:00,59.19,59.23,59.16,59.19,86800.0,59.19,59.23,59.16,59.19,86800.0
2013-03-11 15:00:00,59.19,59.19,59.13,59.15,114800.0,59.19,59.19,59.13,59.15,114800.0
2013-03-11 15:30:00,59.15,59.23,59.1,59.2,189200.0,59.15,59.23,59.1,59.2,189200.0
2013-03-12 09:30:00,59.1,59.1,58.73,58.82,126800.0,59.1,59.1,58.73,58.82,126800.0
2013-03-12 10:00:00,58.84,58.85,58.46,58.6,141400.0,58.84,58.85,58.46,58.6,141400.0
2013-03-12 10:30:00,58.6,58.67,58.59,58.64,94000.0,58.6,58.67,58.59,58.64,94000.0
2013-03-12 11:00:00,58.64,58.65,58.42,58.47,142800.0,58.64,58.65,58.42,58.47,142800.0
2013-03-12 11:30:00,58.47,58.82,58.45,58.77,103400.0,58.47,58.82,58.45,58.77,103400.0
2013-03-12 12:00:00,58.77,58.77,58.63,58.66,90600.0,58.77,58.77,58.63,58.66,90600.0
2013-03-12 12:30:00,58.66,58.83,58.66,58.82,53200.0,58.66,58.83,58.66,58.82,53200.0
2013-03-12 13:00:00,58.82,58.88,58.6,58.84,90800.0,58.82,58.88,58.6,58.84,90800.0
2013-03-12 13:30:00,58.84,58.84,58.66,58.73,75800.0,58.84,58.84,58.66,58.73,75800.0
2013-03-12 14:00:00,58.73,58.81,58.65,58.68,100400.0,58.73,58.81,58.65,58.68,100400.0
2013-03-12 14:30:00,58.69,58.74,58.63,58.63,98400.0,58.69,58.74,58.63,58.63,98400.0
2013-03-12 15:00:00,58.64,58.68,58.56,58.58,166600.0,58.64,58.68,58.56,58.58,166600.0
2013-03-12 15:30:00,58.58,58.7,58.55,58.67,273800.0,58.58,58.7,58.55,58.67,273800.0
2013-03-13 09:30:00,58.82,58.84,58.51,58.69,69800.0,58.82,58.84,58.51,58.69,69800.0
2013-03-13 10:00:00,58.69,58.76,58.56,58.59,89800.0,58.69,58.76,58.56,58.59,89800.0
2013-03-13 10:30:00,58.58,58.66,58.44,58.58,66400.0,58.58,58.66,58.44,58.58,66400.0
2013-03-13 11:00:00,58.59,58.62,58.51,58.52,50000.0,58.59,58.62,58.51,58.52,50000.0
2013-03-13 11:30:00,58.53,58.58,58.47,58.49,100400.0,58.53,58.58,58.47,58.49,100400.0
2013-03-13 12:00:00,58.49,58.62,58.49,58.59,105800.0,58.49,58.62,58.49,58.59,105800.0
2013-03-13 12:30:00,58.6,58.61,58.54,58.6,66000.0,58.6,58.61,58.54,58.6,66000.0
2013-03-13 13:00:00,58.6,58.63,58.5,58.57,40000.0,58.6,58.63,58.5,58.57,40000.0
2013-03-13 13:30:00,58.57,58.65,58.53,58.62,59400.0,58.57,58.65,58.53,58.62,59400.0
2013-03-13 14:00:00,58.63,58.63,58.56,58.58,52600.0,58.63,58.63,58.56,58.58,52600.0
2013-03-13 14:30:00,58.57,58.63,58.52,58.54,44200.0,58.57,58.63,58.52,58.54,44200.0
2013-03-13 15:00:00,58.54,58.58,58.47,58.48,90000.0,58.54,58.58,58.47,58.48,90000.0
2013-03-13 15:30:00,58.48,58.61,58.48,58.6,146200.0,58.48,58.61,58.48,58.6,146200.0
2013-03-14 09:30:00,58.6,58.8,58.58,58.8,160000.0,58.6,58.8,58.58,58.8,160000.0
2013-03-14 10:00:00,58.81,58.96,58.68,58.77,75600.0,58.81,58.96,58.68,58.77,75600.0
2013-03-14 10:30:00,58.78,59.05,58.77,59.05,72800.0,58.78,59.05,58.77,59.05,72800.0
2013-03-14 11:00:00,59.01,59.1,58.97,58.98,68400.0,59.01,59.1,58.97,58.98,68400.0
2013-03-14 11:30:00,58.98,58.99,58.9,58.9,40000.0,58.98,58.99,58.9,58.9,40000.0
2013-03-14 12:00:00,58.9,59.08,58.89,59.06,41000.0,58.9,59.08,58.89,59.06,41000.0
2013-03-14 12:30:00,59.08,59.18,59.07,59.18,47800.0,59.08,59.18,59.07,59.18,47800.0
2013-03-14 13:00:00,59.19,59.22,59.08,59.13,59000.0,59.19,59.22,59.08,59.13,59000.0
2013-03-14 13:30:00,59.13,59.17,59.11,59.12,56400.0,59.13,59.17,59.11,59.12,56400.0
2013-03-14 14:00:00,59.1,59.25,59.09,59.19,57800.0,59.1,59.25,59.09,59.19,57800.0
2013-03-14 14:30:00,59.19,59.2,59.07,59.09,78200.0,59.19,59.2,59.07,59.09,78200.0
2013-03-14 15:00:00,59.09,59.25,59.07,59.23,117600.0,59.09,59.25,59.07,59.23,117600.0
2013-03-14 15:30:00,59.23,59.35,59.19,59.28,205800.0,59.23,59.35,59.19,59.28,205800.0
2013-03-15 09:30:00,58.94,59.31,58.94,59.23,322800.0,58.94,59.31,58.94,59.23,322800.0
2013-03-15 10:00:00,59.23,59.27,59.09,59.19,78000.0,59.23,59.27,59.09,59.19,78000.0
2013-03-15 10:30:00,59.2,59.34,59.17,59.34,59600.0,59.2,59.34,59.17,59.34,59600.0
2013-03-15 11:00:00,59.34,59.37,59.26,59.3,107600.0,59.34,59.37,59.26,59.3,107600.0
2013-03-15 11:30:00,59.31,59.37,59.28,59.34,78600.0,59.31,59.37,59.28,59.34,78600.0
2013-03-15 12:00:00,59.34,59.4,59.29,59.38,40400.0,59.34,59.4,59.29,59.38,40400.0
2013-03-15 12:30:00,59.38,59.41,59.31,59.39,70800.0,59.38,59.41,59.31,59.39,70800.0
2013-03-15 13:00:00,59.4,59.43,59.36,59.38,48000.0,59.4,59.43,59.36,59.38,48000.0
2013-03-15 13:30:00,59.38,59.4,59.35,59.37,54400.0,59.38,59.4,59.35,59.37,54400.0
2013-03-15 14:00:00,59.35,59.38,59.32,59.34,167200.0,59.35,59.38,59.32,59.34,167200.0
2013-03-15 14:30:00,59.33,59.35,59.2,59.22,87800.0,59.33,59.35,59.2,59.22,87800.0
2013-03-15 15:00:00,59.22,59.29,59.15,59.2,72600.0,59.22,59.29,59.15,59.2,72600.0
2013-03-15 15:30:00,59.2,59.27,59.05,59.12,353800.0,59.2,59.27,59.05,59.12,353800.0
2013-03-18 09:30:00,58.86,58.95,58.7,58.85,97800.0,58.86,58.95,58.7,58.85,97800.0
2013-03-18 10:00:00,58.86,58.99,58.77,58.85,39800.0,58.86,58.99,58.77,58.85,39800.0
2013-03-18 10:30:00,58.85,58.88,58.58,58.58,77600.0,58.85,58.88,58.58,58.58,77600.0
2013-03-18 11:00:00,58.57,58.68,58.54,58.58,108800.0,58.57,58.68,58.54,58.58,108800.0
2013-03-18 11:30:00,58.59,58.68,58.55,58.63,66400.0,58.59,58.68,58.55,58.63,66400.0
2013-03-18 12:00:00,58.63,58.74,58.62,58.7,79400.0,58.63,58.74,58.62,58.7,79400.0
2013-03-18 12:30:00,58.7,58.82,58.69,58.81,47000.0,58.7,58.82,58.69,58.81,47000.0
2013-03-18 13:00:00,58.81,58.83,58.76,58.76,50200.0,58.81,58.83,58.76,58.76,50200.0
2013-03-18 13:30:00,58.77,58.86,58.71,58.84,52600.0,58.77,58.86,58.71,58.84,52600.0
2013-03-18 14:00:00,58.83,58.99,58.83,58.97,47400.0,58.83,58.99,58.83,58.97,47400.0
2013-03-18 14:30:00,58.98,58.99,58.72,58.74,53000.0,58.98,58.99,58.72,58.74,53000.0
2013-03-18 15:00:00,58.74,58.79,58.56,58.59,60800.0,58.74,58.79,58.56,58.59,60800.0
2013-03-18 15:30:00,58.57,58.66,58.54,58.65,144800.0,58.57,58.66,58.54,58.65,144800.0
2013-03-19 09:30:00,58.58,59.32,58.58,59.1,133800.0,58.58,59.32,58.58,59.1,133800.0
2013-03-19 10:00:00,59.1,59.17,58.98,58.99,75600.0,59.1,59.17,58.98,58.99,75600.0
2013-03-19 10:30:00,58.98,59.18,58.93,59.13,142800.0,58.98,59.18,58.93,59.13,142800.0
2013-03-19 11:00:00,59.13,59.27,59.13,59.2,61000.0,59.13,59.27,59.13,59.2,61000.0
2013-03-19 11:30:00,59.2,59.29,58.93,58.95,58400.0,59.2,59.29,58.93,58.95,58400.0
2013-03-19 12:00:00,58.96,59.05,58.88,59.04,59200.0,58.96,59.05,58.88,59.04,59200.0
2013-03-19 12:30:00,59.04,59.05,58.77,58.77,34600.0,59.04,59.05,58.77,58.77,34600.0
2013-03-19 13:00:00,58.77,58.8,58.62,58.67,39600.0,58.77,58.8,58.62,58.67,39600.0
2013-03-19 13:30:00,58.63,58.71,58.55,58.57,39800.0,58.63,58.71,58.55,58.57,39800.0
2013-03-19 14:00:00,58.58,58.74,58.58,58.63,49600.0,58.58,58.74,58.58,58.63,49600.0
2013-03-19 14:30:00,58.65,58.85,58.64,58.81,91800.0,58.65,58.85,58.64,58.81,91800.0
2013-03-19 15:00:00,58.8,59.02,58.74,58.79,132000.0,58.8,59.02,58.74,58.79,132000.0
2013-03-19 15:30:00,58.78,58.99,58.77,58.96,221200.0,58.78,58.99,58.77,58.96,221200.0
2013-03-20 09:30:00,59.1,59.41,59.0,59.29,284600.0,59.1,59.41,59.0,59.29,284600.0
2013-03-20 10:00:00,59.32,59.47,59.25,59.44,46200.0,59.32,59.47,59.25,59.44,46200.0
2013-03-20 10:30:00,59.4,59.43,59.31,59.42,31000.0,59.4,59.43,59.31,59.42,31000.0
2013-03-20 11:00:00,59.41,59.55,59.38,59.51,132800.0,59.41,59.55,59.38,59.51,132800.0
2013-03-20 11:30:00,59.52,59.7,59.51,59.6,68800.0,59.52,59.7,59.51,59.6,68800.0
2013-03-20 12:00:00,59.59,59.63,59.54,59.56,36400.0,59.59,59.63,59.54,59.56,36400.0
2013-03-20 12:30:00,59.56,59.65,59.46,59.47,48000.0,59.56,59.65,59.46,59.47,48000.0
2013-03-20 13:00:00,59.47,59.47,59.27,59.27,21000.0,59.47,59.47,59.27,59.27,21000.0
2013-03-20 13:30:00,59.27,59.29,59.23,59.29,79000.0,59.27,59.29,59.23,59.29,79000.0
2013-03-20 14:00:00,59.29,59.56,59.26,59.52,44400.0,59.29,59.56,59.26,59.52,44400.0
2013-03-20 14:30:00,59.55,59.77,59.55,59.67,77800.0,59.55,59.77,59.55,59.67,77800.0
2013-03-20 15:00:00,59.66,59.67,59.58,59.63,59000.0,59.66,59.67,59.58,59.63,59000.0
2013-03-20 15:30:00,59.63,59.72,59.46,59.52,182200.0,59.63,59.72,59.46,59.52,182200.0
2013-03-21 09:30:00,59.27,59.42,59.11,59.26,52600.0,59.27,59.42,59.11,59.26,52600.0
2013-03-21 10:00:00,59.21,59.24,58.88,58.99,62800.0,59.21,59.24,58.88,58.99,62800.0
2013-03-21 10:30:00,59.0,59.03,58.94,59.02,30200.0,59.0,59.03,58.94,59.02,30200.0
2013-03-21 11:00:00,59.02,59.22,58.98,59.19,79400.0,59.02,59.22,58.98,59.19,79400.0
2013-03-21 11:30:00,59.19,59.27,59.06,59.07,109000.0,59.19,59.27,59.06,59.07,109000.0
2013-03-21 12:00:00,59.08,59.16,58.98,59.01,81200.0,59.08,59.16,58.98,59.01,81200.0
2013-03-21 12:30:00,59.02,59.05,58.95,58.99,57000.0,59.02,59.05,58.95,58.99,57000.0
2013-03-21 13:00:00,58.98,58.99,58.84,58.88,29400.0,58.98,58.99,58.84,58.88,29400.0
2013-03-21 13:30:00,58.87,58.92,58.77,58.88,35400.0,58.87,58.92,58.77,58.88,35400.0
2013-03-21 14:00:00,58.87,59.04,58.76,58.98,40200.0,58.87,59.04,58.76,58.98,40200.0
2013-03-21 14:30:00,58.99,59.02,58.91,59.01,37200.0,58.99,59.02,58.91,59.01,37200.0
2013-03-21 15:00:00,59.0,59.04,58.93,58.99,76400.0,59.0,59.04,58.93,58.99,76400.0
2013-03-21 15:30:00,59.0,59.02,58.87,58.87,184000.0,59.0,59.02,58.87,58.87,184000.0
2013-03-22 09:30:00,58.94,59.24,58.94,59.13,94200.0,58.94,59.24,58.94,59.13,94200.0
2013-03-22 10:00:00,59.16,59.22,58.94,59.0,106600.0,59.16,59.22,58.94,59.0,106600.0
2013-03-22 10:30:00,59.0,59.01,58.72,58.72,49800.0,59.0,59.01,58.72,58.72,49800.0
2013-03-22 11:00:00,58.74,58.8,58.69,58.74,75400.0,58.74,58.8,58.69,58.74,75400.0
2013-03-22 11:30:00,58.74,58.78,58.58,58.73,113200.0,58.74,58.78,58.58,58.73,113200.0
2013-03-22 12:00:00,58.76,58.82,58.65,58.71,34800.0,58.76,58.82,58.65,58.71,34800.0
2013-03-22 12:30:00,58.71,58.76,58.65,58.73,43000.0,58.71,58.76,58.65,58.73,43000.0
2013-03-22 13:00:00,58.74,58.92,58.73,58.91,27200.0,58.74,58.92,58.73,58.91,27200.0
2013-03-22 13:30:00,58.94,58.95,58.88,58.93,25000.0,58.94,58.95,58.88,58.93,25000.0
2013-03-22 14:00:00,58.95,58.96,58.88,58.96,96000.0,58.95,58.96,58.88,58.96,96000.0
2013-03-22 14:30:00,58.96,59.15,58.94,59.1,85200.0,58.96,59.15,58.94,59.1,85200.0
2013-03-22 15:00:00,59.08,59.09,58.81,58.82,69000.0,59.08,59.09,58.81,58.82,69000.0
2013-03-22 15:30:00,58.81,58.95,58.8,58.88,116600.0,58.81,58.95,58.8,58.88,116600.0
2013-03-25 09:30:00,59.06,59.2,58.93,59.2,66400.0,59.06,59.2,58.93,59.2,66400.0
2013-03-25 10:00:00,59.19,59.32,58.99,59.04,101600.0,59.19,59.32,58.99,59.04,101600.0
2013-03-25 10:30:00,59.04,59.09,58.94,58.97,87600.0,59.04,59.09,58.94,58.97,87600.0
2013-03-25 11:00:00,58.96,59.13,58.91,59.01,84800.0,58.96,59.13,58.91,59.01,84800.0
2013-03-25 11:30:00,59.0,59.15,59.0,59.06,93800.0,59.0,59.15,59.0,59.06,93800.0
2013-03-25 12:00:00,59.06,59.1,58.87,58.88,77400.0,59.06,59.1,58.87,58.88,77400.0
2013-03-25 12:30:00,58.88,59.08,58.85,58.98,84200.0,58.88,59.08,58.85,58.98,84200.0
2013-03-25 13:00:00,58.95,59.1,58.93,58.98,62200.0,58.95,59.1,58.93,58.98,62200.0
2013-03-25 13:30:00,58.99,59.1,58.93,59.06,96400.0,58.99,59.1,58.93,59.06,96400.0
2013-03-25 14:00:00,59.06,59.1,58.99,59.02,97400.0,59.06,59.1,58.99,59.02,97400.0
2013-03-25 14:30:00,59.05,59.07,58.95,58.96,86600.0,59.05,59.07,58.95,58.96,86600.0
2013-03-25 15:00:00,58.96,59.0,58.85,58.88,93600.0,58.96,59.0,58.85,58.88,93600.0
2013-03-25 15:30:00,58.88,59.01,58.85,58.96,189000.0,58.88,59.01,58.85,58.96,189000.0
2013-03-26 09:30:00,58.98,59.34,58.98,59.2,147200.0,58.98,59.34,58.98,59.2,147200.0
2013-03-26 10:00:00,59.18,59.24,59.13,59.19,115200.0,59.18,59.24,59.13,59.19,115200.0
2013-03-26 10:30:00,59.18,59.2,59.02,59.12,72200.0,59.18,59.2,59.02,59.12,72200.0
2013-03-26 11:00:00,59.12,59.13,58.95,59.01,81800.0,59.12,59.13,58.95,59.01,81800.0
2013-03-26 11:30:00,59.02,59.08,58.96,58.99,62000.0,59.02,59.08,58.96,58.99,62000.0
2013-03-26 12:00:00,58.99,59.05,58.98,59.01,67600.0,58.99,59.05,58.98,59.01,67600.0
2013-03-26 12:30:00,59.02,59.02,58.96,59.01,55200.0,59.02,59.02,58.96,59.01,55200.0
2013-03-26 13:00:00,59.0,59.02,58.97,58.99,83200.0,59.0,59.02,58.97,58.99,83200.0
2013-03-26 13:30:00,58.99,59.12,58.99,59.11,94000.0,58.99,59.12,58.99,59.11,94000.0
2013-03-26 14:00:00,59.12,59.12,58.86,58.96,136000.0,59.12,59.12,58.86,58.96,136000.0
2013-03-26 14:30:00,58.98,59.11,58.96,59.05,98800.0,58.98,59.11,58.96,59.05,98800.0
2013-03-26 15:00:00,59.04,59.1,59.04,59.08,139000.0,59.04,59.1,59.04,59.08,139000.0
2013-03-26 15:30:00,59.08,59.21,59.07,59.16,328800.0,59.08,59.21,59.07,59.16,328800.0
2013-03-27 09:30:00,58.87,59.05,58.85,58.99,183400.0,58.87,59.05,58.85,58.99,183400.0
2013-03-27 10:00:00,58.98,59.05,58.88,59.04,69000.0,58.98,59.05,58.88,59.04,69000.0
2013-03-27 10:30:00,59.05,59.18,59.04,59.05,107600.0,59.05,59.18,59.04,59.05,107600.0
2013-03-27 11:00:00,59.08,59.12,58.99,59.09,56200.0,59.08,59.12,58.99,59.09,56200.0
2013-03-27 11:30:00,59.09,59.29,59.09,59.18,74600.0,59.09,59.29,59.09,59.18,74600.0
2013-03-27 12:00:00,59.17,59.23,59.07,59.07,54600.0,59.17,59.23,59.07,59.07,54600.0
2013-03-27 12:30:00,59.1,59.11,59.02,59.04,59000.0,59.1,59.11,59.02,59.04,59000.0
2013-03-27 13:00:00,59.04,59.05,58.92,58.99,51600.0,59.04,59.05,58.92,58.99,51600.0
2013-03-27 13:30:00,58.98,59.06,58.95,59.01,127000.0,58.98,59.06,58.95,59.01,127000.0
2013-03-27 14:00:00,59.03,59.15,59.03,59.1,47200.0,59.03,59.15,59.03,59.1,47200.0
2013-03-27 14:30:00,59.1,59.15,59.06,59.11,76000.0,59.1,59.15,59.06,59.11,76000.0
2013-03-27 15:00:00,59.11,59.13,59.04,59.1,98000.0,59.11,59.13,59.04,59.1,98000.0
2013-03-27 15:30:00,59.1,59.12,59.05,59.1,188000.0,59.1,59.12,59.05,59.1,188000.0
2013-03-28 09:30:00,59.13,59.2,59.06,59.17,36600.0,59.13,59.2,59.06,59.17,36600.0
2013-03-28 10:00:00,59.1,59.17,58.98,58.99,54600.0,59.1,59.17,58.98,58.99,54600.0
2013-03-28 10:30:00,59.02,59.21,59.01,59.11,74800.0,59.02,59.21,59.01,59.11,74800.0
2013-03-28 11:00:00,59.15,59.19,59.1,59.17,46600.0,59.15,59.19,59.1,59.17,46600.0
2013-03-28 11:30:00,59.17,59.18,59.06,59.07,27000.0,59.17,59.18,59.06,59.07,27000.0
2013-03-28 12:00:00,59.08,59.09,58.93,58.99,93600.0,59.08,59.09,58.93,58.99,93600.0
2013-03-28 12:30:00,58.98,59.17,58.97,59.13,35400.0,58.98,59.17,58.97,59.13,35400.0
2013-03-28 13:00:00,59.13,59.14,59.07,59.12,30600.0,59.13,59.14,59.07,59.12,30600.0
2013-03-28 13:30:00,59.13,59.16,59.1,59.12,36400.0,59.13,59.16,59.1,59.12,36400.0
2013-03-28 14:00:00,59.13,59.14,59.08,59.12,34200.0,59.13,59.14,59.08,59.12,34200.0
2013-03-28 14:30:00,59.13,59.16,59.1,59.15,69600.0,59.13,59.16,59.1,59.15,69600.0
2013-03-28 15:00:00,59.13,59.17,58.99,59.17,144200.0,59.13,59.17,58.99,59.17,144200.0
2013-03-28 15:30:00,59.16,59.38,59.12,59.27,234200.0,59.16,59.38,59.12,59.27,234200.0
2013-04-01 09:30:00,59.32,59.46,59.1,59.18,123000.0,59.32,59.46,59.1,59.18,123000.0
2013-04-01 10:00:00,59.18,59.24,59.04,59.22,75800.0,59.18,59.24,59.04,59.22,75800.0
2013-04-01 10:30:00,59.22,59.24,59.12,59.21,88000.0,59.22,59.24,59.12,59.21,88000.0
2013-04-01 11:00:00,59.2,59.2,59.01,59.08,55400.0,59.2,59.2,59.01,59.08,55400.0
2013-04-01 11:30:00,59.05,59.14,59.04,59.1,35800.0,59.05,59.14,59.04,59.1,35800.0
2013-04-01 12:00:00,59.1,59.12,59.02,59.08,48000.0,59.1,59.12,59.02,59.08,48000.0
2013-04-01 12:30:00,59.09,59.13,59.03,59.09,109400.0,59.09,59.13,59.03,59.09,109400.0
2013-04-01 13:00:00,59.08,59.18,59.07,59.12,50800.0,59.08,59.18,59.07,59.12,50800.0
2013-04-01 13:30:00,59.13,59.19,59.1,59.16,65400.0,59.13,59.19,59.1,59.16,65400.0
2013-04-01 14:00:00,59.16,59.19,59.09,59.13,81400.0,59.16,59.19,59.09,59.13,81400.0
2013-04-01 14:30:00,59.13,59.15,59.09,59.11,53800.0,59.13,59.15,59.09,59.11,53800.0
2013-04-01 15:00:00,59.13,59.16,59.1,59.15,80600.0,59.13,59.16,59.1,59.15,80600.0
2013-04-01 15:30:00,59.13,60.07,59.1,59.96,702000.0,59.13,60.07,59.1,59.96,702000.0
2013-04-02 09:30:00,61.41,64.37,61.16,63.46,1084000.0,61.41,64.37,61.16,63.46,1084000.0
2013-04-02 10:00:00,63.45,63.75,63.24,63.43,424000.0,63.45,63.75,63.24,63.43,424000.0
2013-04-02 10:30:00,63.43,63.72,63.18,63.5,311600.0,63.43,63.72,63.18,63.5,311600.0
2013-04-02 11:00:00,63.51,63.6,63.31,63.38,206800.0,63.51,63.6,63.31,63.38,206800.0
2013-04-02 11:30:00,63.38,63.61,63.35,63.5,150800.0,63.38,63.61,63.35,63.5,150800.0
2013-04-02 12:00:00,63.5,63.87,63.49,63.58,147800.0,63.5,63.87,63.49,63.58,147800.0
2013-04-02 12:30:00,63.59,63.81,63.52,63.77,133000.0,63.59,63.81,63.52,63.77,133000.0
2013-04-02 13:00:00,63.77,63.82,63.65,63.74,265000.0,63.77,63.82,63.65,63.74,265000.0
2013-04-02 13:30:00,63.75,63.84,63.46,63.59,139800.0,63.75,63.84,63.46,63.59,139800.0
2013-04-02 14:00:00,63.59,63.66,63.52,63.55,121600.0,63.59,63.66,63.52,63.55,121600.0
2013-04-02 14:30:00,63.55,63.55,63.37,63.45,137800.0,63.55,63.55,63.37,63.45,137800.0
2013-04-02 15:00:00,63.46,63.59,63.44,63.57,229800.0,63.46,63.59,63.44,63.57,229800.0
2013-04-02 15:30:00,63.56,63.71,63.41,63.6,573800.0,63.56,63.71,63.41,63.6,573800.0
2013-04-03 09:30:00,63.49,63.87,63.35,63.79,329400.0,63.49,63.87,63.35,63.79,329400.0
2013-04-03 10:00:00,63.78,63.84,63.51,63.67,216200.0,63.78,63.84,63.51,63.67,216200.0
2013-04-03 10:30:00,63.67,63.8,63.6,63.72,173600.0,63.67,63.8,63.6,63.72,173600.0
2013-04-03 11:00:00,63.72,63.73,63.43,63.46,288600.0,63.72,63.73,63.43,63.46,288600.0
2013-04-03 11:30:00,63.44,63.6,63.11,63.26,251400.0,63.44,63.6,63.11,63.26,251400.0
2013-04-03 12:00:00,63.25,63.35,63.18,63.26,273600.0,63.25,63.35,63.18,63.26,273600.0
2013-04-03 12:30:00,63.26,63.33,63.14,63.14,58200.0,63.26,63.33,63.14,63.14,58200.0
2013-04-03 13:00:00,63.13,63.22,62.82,62.83,148400.0,63.13,63.22,62.82,62.83,148400.0
2013-04-03 13:30:00,62.83,62.84,62.51,62.59,105600.0,62.83,62.84,62.51,62.59,105600.0
2013-04-03 14:00:00,62.6,62.85,62.59,62.74,94600.0,62.6,62.85,62.59,62.74,94600.0
2013-04-03 14:30:00,62.74,62.88,62.71,62.73,90200.0,62.74,62.88,62.71,62.73,90200.0
2013-04-03 15:00:00,62.74,62.84,62.72,62.81,131000.0,62.74,62.84,62.72,62.81,131000.0
2013-04-03 15:30:00,62.81,62.81,62.54,62.65,310200.0,62.81,62.81,62.54,62.65,310200.0
2013-04-04 09:30:00,62.59,63.12,62.37,62.81,111000.0,62.59,63.12,62.37,62.81,111000.0
2013-04-04 10:00:00,62.81,63.01,62.56,62.62,92200.0,62.81,63.01,62.56,62.62,92200.0
2013-04-04 10:30:00,62.64,62.99,62.64,62.91,249600.0,62.64,62.99,62.64,62.91,249600.0
2013-04-04 11:00:00,62.91,62.99,62.84,62.94,49400.0,62.91,62.99,62.84,62.94,49400.0
2013-04-04 11:30:00,62.95,62.95,62.59,62.62,88600.0,62.95,62.95,62.59,62.62,88600.0
2013-04-04 12:00:00,62.63,62.84,62.52,62.68,109000.0,62.63,62.84,62.52,62.68,109000.0
2013-04-04 12:30:00,62.68,62.81,62.6,62.68,35400.0,62.68,62.81,62.6,62.68,35400.0
2013-04-04 13:00:00,62.65,62.74,62.56,62.65,39400.0,62.65,62.74,62.56,62.65,39400.0
2013-04-04 13:30:00,62.66,62.77,62.55,62.71,68600.0,62.66,62.77,62.55,62.71,68600.0
2013-04-04 14:00:00,62.72,63.02,62.7,63.0,77000.0,62.72,63.02,62.7,63.0,77000.0
2013-04-04 14:30:00,63.02,63.02,62.81,62.9,116000.0,63.02,63.02,62.81,62.9,116000.0
2013-04-04 15:00:00,62.88,63.01,62.63,62.63,135600.0,62.88,63.01,62.63,62.63,135600.0
2013-04-04 15:30:00,62.64,62.71,62.47,62.66,239800.0,62.64,62.71,62.47,62.66,239800.0
2013-04-05 09:30:00,62.16,62.85,62.12,62.83,98200.0,62.16,62.85,62.12,62.83,98200.0
2013-04-05 10:00:00,62.83,62.9,62.46,62.71,96000.0,62.83,62.9,62.46,62.71,96000.0
2013-04-05 10:30:00,62.72,62.72,62.47,62.49,56600.0,62.72,62.72,62.47,62.49,56600.0
2013-04-05 11:00:00,62.46,62.58,62.38,62.4,100800.0,62.46,62.58,62.38,62.4,100800.0
2013-04-05 11:30:00,62.4,62.6,62.36,62.54,118800.0,62.4,62.6,62.36,62.54,118800.0
2013-04-05 12:00:00,62.51,62.52,62.45,62.48,34800.0,62.51,62.52,62.45,62.48,34800.0
2013-04-05 12:30:00,62.49,62.58,62.48,62.48,29000.0,62.49,62.58,62.48,62.48,29000.0
2013-04-05 13:00:00,62.48,62.59,62.48,62.52,30800.0,62.48,62.59,62.48,62.52,30800.0
2013-04-05 13:30:00,62.51,62.6,62.48,62.51,60400.0,62.51,62.6,62.48,62.51,60400.0
2013-04-05 14:00:00,62.51,62.55,62.49,62.52,57600.0,62.51,62.55,62.49,62.52,57600.0
2013-04-05 14:30:00,62.51,62.55,62.49,62.49,63400.0,62.51,62.55,62.49,62.49,63400.0
2013-04-05 15:00:00,62.49,62.62,62.49,62.58,105000.0,62.49,62.62,62.49,62.58,105000.0
2013-04-05 15:30:00,62.57,62.77,62.49,62.69,253400.0,62.57,62.77,62.49,62.69,253400.0
2013-04-08 09:30:00,62.61,62.78,62.13,62.17,71400.0,62.61,62.78,62.13,62.17,71400.0
2013-04-08 10:00:00,62.14,62.3,61.87,62.3,132800.0,62.14,62.3,61.87,62.3,132800.0
2013-04-08 10:30:00,62.29,62.5,62.27,62.44,45200.0,62.29,62.5,62.27,62.44,45200.0
2013-04-08 11:00:00,62.44,62.58,62.44,62.55,81600.0,62.44,62.58,62.44,62.55,81600.0
2013-04-08 11:30:00,62.55,62.56,62.46,62.49,70200.0,62.55,62.56,62.46,62.49,70200.0
2013-04-08 12:00:00,62.49,62.52,62.42,62.48,32200.0,62.49,62.52,62.42,62.48,32200.0
2013-04-08 12:30:00,62.48,62.55,62.48,62.49,24200.0,62.48,62.55,62.48,62.49,24200.0
2013-04-08 13:00:00,62.5,62.54,62.47,62.52,67600.0,62.5,62.54,62.47,62.52,67600.0
2013-04-08 13:30:00,62.52,62.71,62.49,62.69,52000.0,62.52,62.71,62.49,62.69,52000.0
2013-04-08 14:00:00,62.71,62.74,62.66,62.7,52600.0,62.71,62.74,62.66,62.7,52600.0
2013-04-08 14:30:00,62.7,62.71,62.55,62.62,43400.0,62.7,62.71,62.55,62.62,43400.0
2013-04-08 15:00:00,62.62,62.79,62.6,62.79,101200.0,62.62,62.79,62.6,62.79,101200.0
2013-04-08 15:30:00,62.77,62.86,62.73,62.86,113600.0,62.77,62.86,62.73,62.86,113600.0
2013-04-09 09:30:00,63.02,63.19,62.88,62.94,108200.0,63.02,63.19,62.88,62.94,108200.0
2013-04-09 10:00:00,62.9,62.96,62.64,62.74,194800.0,62.9,62.96,62.64,62.74,194800.0
2013-04-09 10:30:00,62.74,62.83,62.71,62.81,58200.0,62.74,62.83,62.71,62.81,58200.0
2013-04-09 11:00:00,62.81,62.86,62.74,62.85,69800.0,62.81,62.86,62.74,62.85,69800.0
2013-04-09 11:30:00,62.85,62.93,62.78,62.9,91200.0,62.85,62.93,62.78,62.9,91200.0
2013-04-09 12:00:00,62.9,62.96,62.81,62.96,80600.0,62.9,62.96,62.81,62.96,80600.0
2013-04-09 12:30:00,62.98,63.06,62.94,62.95,33600.0,62.98,63.06,62.94,62.95,33600.0
2013-04-09 13:00:00,62.96,63.02,62.94,62.98,44000.0,62.96,63.02,62.94,62.98,44000.0
2013-04-09 13:30:00,62.99,62.99,62.93,62.95,96800.0,62.99,62.99,62.93,62.95,96800.0
2013-04-09 14:00:00,62.97,63.0,62.95,62.99,63400.0,62.97,63.0,62.95,62.99,63400.0
2013-04-09 14:30:00,62.99,63.03,62.93,62.95,45000.0,62.99,63.03,62.93,62.95,45000.0
2013-04-09 15:00:00,62.98,63.05,62.89,62.94,75600.0,62.98,63.05,62.89,62.94,75600.0
2013-04-09 15:30:00,62.95,62.96,62.8,62.84,71600.0,62.95,62.96,62.8,62.84,71600.0
2013-04-10 09:30:00,62.88,62.9,62.38,62.42,68200.0,62.88,62.9,62.38,62.42,68200.0
2013-04-10 10:00:00,62.42,62.47,62.34,62.44,72600.0,62.42,62.47,62.34,62.44,72600.0
2013-04-10 10:30:00,62.43,62.52,62.34,62.51,43000.0,62.43,62.52,62.34,62.51,43000.0
2013-04-10 11:00:00,62.52,62.79,62.51,62.56,34600.0,62.52,62.79,62.51,62.56,34600.0
2013-04-10 11:30:00,62.56,62.63,62.55,62.6,25600.0,62.56,62.63,62.55,62.6,25600.0
2013-04-10 12:00:00,62.62,62.63,62.52,62.57,26200.0,62.62,62.63,62.52,62.57,26200.0
2013-04-10 12:30:00,62.58,62.74,62.58,62.73,25600.0,62.58,62.74,62.58,62.73,25600.0
2013-04-10 13:00:00,62.74,62.8,62.58,62.6,26000.0,62.74,62.8,62.58,62.6,26000.0
2013-04-10 13:30:00,62.56,62.58,62.38,62.43,19400.0,62.56,62.58,62.38,62.43,19400.0
2013-04-10 14:00:00,62.43,62.65,62.43,62.55,45200.0,62.43,62.65,62.43,62.55,45200.0
2013-04-10 14:30:00,62.56,62.68,62.48,62.55,46200.0,62.56,62.68,62.48,62.55,46200.0
2013-04-10 15:00:00,62.55,62.63,62.49,62.59,124600.0,62.55,62.63,62.49,62.59,124600.0
2013-04-10 15:30:00,62.58,62.69,62.57,62.65,192000.0,62.58,62.69,62.57,62.65,192000.0
2013-04-11 09:30:00,62.66,63.32,62.6,63.2,108800.0,62.66,63.32,62.6,63.2,108800.0
2013-04-11 10:00:00,63.2,63.42,63.12,63.34,85000.0,63.2,63.42,63.12,63.34,85000.0
2013-04-11 10:30:00,63.34,63.53,63.2,63.2,111400.0,63.34,63.53,63.2,63.2,111400.0
2013-04-11 11:00:00,63.2,63.45,63.15,63.45,72000.0,63.2,63.45,63.15,63.45,72000.0
2013-04-11 11:30:00,63.44,63.44,63.15,63.2,68600.0,63.44,63.44,63.15,63.2,68600.0
2013-04-11 12:00:00,63.22,63.27,63.12,63.21,91000.0,63.22,63.27,63.12,63.21,91000.0
2013-04-11 12:30:00,63.21,63.34,63.17,63.34,73400.0,63.21,63.34,63.17,63.34,73400.0
2013-04-11 13:00:00,63.37,63.62,63.37,63.51,111000.0,63.37,63.62,63.37,63.51,111000.0
2013-04-11 13:30:00,63.51,63.68,63.51,63.59,49600.0,63.51,63.68,63.51,63.59,49600.0
2013-04-11 14:00:00,63.6,63.6,63.49,63.53,43400.0,63.6,63.6,63.49,63.53,43400.0
2013-04-11 14:30:00,63.53,63.6,63.47,63.56,40000.0,63.53,63.6,63.47,63.56,40000.0
2013-04-11 15:00:00,63.56,63.58,63.4,63.47,108000.0,63.56,63.58,63.4,63.47,108000.0
2013-04-11 15:30:00,63.46,63.57,63.37,63.52,216400.0,63.46,63.57,63.37,63.52,216400.0
2013-04-12 09:30:00,63.4,63.4,63.0,63.18,102600.0,63.4,63.4,63.0,63.18,102600.0
2013-04-12 10:00:00,63.19,63.42,63.16,63.42,42600.0,63.19,63.42,63.16,63.42,42600.0
2013-04-12 10:30:00,63.39,63.45,63.21,63.21,58800.0,63.39,63.45,63.21,63.21,58800.0
2013-04-12 11:00:00,63.2,63.33,63.17,63.31,39200.0,63.2,63.33,63.17,63.31,39200.0
2013-04-12 11:30:00,63.29,63.32,63.17,63.3,43200.0,63.29,63.32,63.17,63.3,43200.0
2013-04-12 12:00:00,63.29,63.29,63.19,63.2,57200.0,63.29,63.29,63.19,63.2,57200.0
2013-04-12 12:30:00,63.22,63.34,63.2,63.29,51800.0,63.22,63.34,63.2,63.29,51800.0
2013-04-12 13:00:00,63.29,63.41,63.27,63.27,80400.0,63.29,63.41,63.27,63.27,80400.0
2013-04-12 13:30:00,63.29,63.36,63.26,63.27,35200.0,63.29,63.36,63.26,63.27,35200.0
2013-04-12 14:00:00,63.3,63.41,63.24,63.33,61000.0,63.3,63.41,63.24,63.33,61000.0
2013-04-12 14:30:00,63.33,63.38,63.29,63.35,71800.0,63.33,63.38,63.29,63.35,71800.0
2013-04-12 15:00:00,63.36,63.36,63.26,63.34,59800.0,63.36,63.36,63.26,63.34,59800.0
2013-04-12 15:30:00,63.35,63.48,63.33,63.46,113200.0,63.35,63.48,63.33,63.46,113200.0
2013-04-15 09:30:00,63.27,63.41,63.09,63.28,67200.0,63.27,63.41,63.09,63.28,67200.0
2013-04-15 10:00:00,63.24,63.52,63.13,63.52,113800.0,63.24,63.52,63.13,63.52,113800.0
2013-04-15 10:30:00,63.52,63.68,63.43,63.66,81200.0,63.52,63.68,63.43,63.66,81200.0
2013-04-15 11:00:00,63.61,63.62,63.45,63.51,94800.0,63.61,63.62,63.45,63.51,94800.0
2013-04-15 11:30:00,63.5,63.53,63.21,63.29,48800.0,63.5,63.53,63.21,63.29,48800.0
2013-04-15 12:00:00,63.29,63.31,63.05,63.17,60400.0,63.29,63.31,63.05,63.17,60400.0
2013-04-15 12:30:00,63.17,63.19,62.87,63.06,30400.0,63.17,63.19,62.87,63.06,30400.0
2013-04-15 13:00:00,63.01,63.01,62.91,62.96,27000.0,63.01,63.01,62.91,62.96,27000.0
2013-04-15 13:30:00,62.96,62.96,62.72,62.73,53000.0,62.96,62.96,62.72,62.73,53000.0
2013-04-15 14:00:00,62.73,62.73,62.48,62.54,70800.0,62.73,62.73,62.48,62.54,70800.0
2013-04-15 14:30:00,62.54,62.82,62.47,62.49,177200.0,62.54,62.82,62.47,62.49,177200.0
2013-04-15 15:00:00,62.49,62.6,62.42,62.51,37400.0,62.49,62.6,62.42,62.51,37400.0
2013-04-15 15:30:00,62.49,62.49,62.09,62.1,159200.0,62.49,62.49,62.09,62.1,159200.0
2013-04-16 09:30:00,62.43,63.74,62.21,62.32,75400.0,62.43,63.74,62.21,62.32,75400.0
2013-04-16 10:00:00,62.3,62.44,62.24,62.35,41800.0,62.3,62.44,62.24,62.35,41800.0
2013-04-16 10:30:00,62.36,62.56,62.19,62.54,68000.0,62.36,62.56,62.19,62.54,68000.0
2013-04-16 11:00:00,62.52,62.7,62.49,62.68,48000.0,62.52,62.7,62.49,62.68,48000.0
2013-04-16 11:30:00,62.67,62.88,62.63,62.88,32800.0,62.67,62.88,62.63,62.88,32800.0
2013-04-16 12:00:00,62.91,63.06,62.9,63.02,29400.0,62.91,63.06,62.9,63.02,29400.0
2013-04-16 12:30:00,63.02,63.23,63.0,63.22,55200.0,63.02,63.23,63.0,63.22,55200.0
2013-04-16 13:00:00,63.21,63.33,63.19,63.27,38800.0,63.21,63.33,63.19,63.27,38800.0
2013-04-16 13:30:00,63.29,63.34,62.99,63.08,73200.0,63.29,63.34,62.99,63.08,73200.0
2013-04-16 14:00:00,63.08,63.14,62.96,62.99,61800.0,63.08,63.14,62.96,62.99,61800.0
2013-04-16 14:30:00,63.01,63.11,62.97,62.98,64000.0,63.01,63.11,62.97,62.98,64000.0
2013-04-16 15:00:00,62.98,63.2,62.93,63.2,95600.0,62.98,63.2,62.93,63.2,95600.0
2013-04-16 15:30:00,63.19,63.33,63.16,63.27,172600.0,63.19,63.33,63.16,63.27,172600.0
2013-04-17 09:30:00,63.08,63.08,62.42,62.63,119000.0,63.08,63.08,62.42,62.63,119000.0
2013-04-17 10:00:00,62.63,62.91,62.55,62.91,39000.0,62.63,62.91,62.55,62.91,39000.0
2013-04-17 10:30:00,62.87,62.87,62.4,62.47,48400.0,62.87,62.87,62.4,62.47,48400.0
2013-04-17 11:00:00,62.45,62.49,62.26,62.44,89400.0,62.45,62.49,62.26,62.44,89400.0
2013-04-17 11:30:00,62.42,62.62,62.38,62.57,27400.0,62.42,62.62,62.38,62.57,27400.0
2013-04-17 12:00:00,62.6,62.63,62.43,62.43,29400.0,62.6,62.63,62.43,62.43,29400.0
2013-04-17 12:30:00,62.44,62.48,62.36,62.4,43600.0,62.44,62.48,62.36,62.4,43600.0
2013-04-17 13:00:00,62.44,62.52,62.4,62.49,25200.0,62.44,62.52,62.4,62.49,25200.0
2013-04-17 13:30:00,62.47,62.6,62.45,62.5,29000.0,62.47,62.6,62.45,62.5,29000.0
2013-04-17 14:00:00,62.52,62.55,62.34,62.39,55600.0,62.52,62.55,62.34,62.39,55600.0
2013-04-17 14:30:00,62.4,62.45,62.2,62.35,44400.0,62.4,62.45,62.2,62.35,44400.0
2013-04-17 15:00:00,62.35,62.53,62.33,62.4,73800.0,62.35,62.53,62.33,62.4,73800.0
2013-04-17 15:30:00,62.42,62.54,62.35,62.41,111200.0,62.42,62.54,62.35,62.41,111200.0
2013-04-18 09:30:00,62.13,62.13,60.95,61.74,263000.0,62.13,62.13,60.95,61.74,263000.0
2013-04-18 10:00:00,61.74,61.75,60.62,60.87,167200.0,61.74,61.75,60.62,60.87,167200.0
2013-04-18 10:30:00,60.87,61.4,60.85,61.39,154000.0,60.87,61.4,60.85,61.39,154000.0
2013-04-18 11:00:00,61.38,61.5,61.21,61.5,63000.0,61.38,61.5,61.21,61.5,63000.0
2013-04-18 11:30:00,61.49,61.58,61.35,61.37,51400.0,61.49,61.58,61.35,61.37,51400.0
2013-04-18 12:00:00,61.38,61.38,61.18,61.27,34000.0,61.38,61.38,61.18,61.27,34000.0
2013-04-18 12:30:00,61.28,61.31,61.18,61.22,16400.0,61.28,61.31,61.18,61.22,16400.0
2013-04-18 13:00:00,61.2,61.31,61.19,61.26,38200.0,61.2,61.31,61.19,61.26,38200.0
2013-04-18 13:30:00,61.24,61.24,61.15,61.17,37200.0,61.24,61.24,61.15,61.17,37200.0
2013-04-18 14:00:00,61.18,61.18,60.85,61.04,40800.0,61.18,61.18,60.85,61.04,40800.0
2013-04-18 14:30:00,61.05,61.05,60.77,60.84,28600.0,61.05,61.05,60.77,60.84,28600.0
2013-04-18 15:00:00,60.88,60.97,60.8,60.87,64600.0,60.88,60.97,60.8,60.87,64600.0
2013-04-18 15:30:00,60.88,60.99,60.7,60.74,354200.0,60.88,60.99,60.7,60.74,354200.0
2013-04-19 09:30:00,60.96,61.39,60.81,61.08,139600.0,60.96,61.39,60.81,61.08,139600.0
2013-04-19 10:00:00,61.15,61.21,60.99,61.08,25600.0,61.15,61.21,60.99,61.08,25600.0
2013-04-19 10:30:00,61.06,61.55,61.06,61.55,72400.0,61.06,61.55,61.06,61.55,72400.0
2013-04-19 11:00:00,61.53,61.62,61.37,61.58,23600.0,61.53,61.62,61.37,61.58,23600.0
2013-04-19 11:30:00,61.6,61.67,61.56,61.57,28000.0,61.6,61.67,61.56,61.57,28000.0
2013-04-19 12:00:00,61.6,61.6,61.26,61.32,34200.0,61.6,61.6,61.26,61.32,34200.0
2013-04-19 12:30:00,61.32,61.36,61.22,61.26,25200.0,61.32,61.36,61.22,61.26,25200.0
2013-04-19 13:00:00,61.27,61.42,61.23,61.42,17200.0,61.27,61.42,61.23,61.42,17200.0
2013-04-19 13:30:00,61.41,61.43,61.35,61.37,19400.0,61.41,61.43,61.35,61.37,19400.0
2013-04-19 14:00:00,61.42,61.46,61.35,61.42,39800.0,61.42,61.46,61.35,61.42,39800.0
2013-04-19 14:30:00,61.41,61.47,61.27,61.34,42400.0,61.41,61.47,61.27,61.34,42400.0
2013-04-19 15:00:00,61.35,61.44,61.31,61.4,47600.0,61.35,61.44,61.31,61.4,47600.0
2013-04-19 15:30:00,61.41,61.44,61.29,61.32,220400.0,61.41,61.44,61.29,61.32,220400.0
2013-04-22 09:30:00,61.43,61.69,60.68,61.27,131400.0,61.43,61.69,60.68,61.27,131400.0
2013-04-22 10:00:00,61.28,61.28,60.77,60.97,94000.0,61.28,61.28,60.77,60.97,94000.0
2013-04-22 10:30:00,60.99,61.25,60.88,61.21,72000.0,60.99,61.25,60.88,61.21,72000.0
2013-04-22 11:00:00,61.21,61.24,61.08,61.22,36800.0,61.21,61.24,61.08,61.22,36800.0
2013-04-22 11:30:00,61.2,61.32,61.2,61.32,37200.0,61.2,61.32,61.2,61.32,37200.0
2013-04-22 12:00:00,61.3,61.41,61.29,61.38,61800.0,61.3,61.41,61.29,61.38,61800.0
2013-04-22 12:30:00,61.39,61.45,61.36,61.38,28000.0,61.39,61.45,61.36,61.38,28000.0
2013-04-22 13:00:00,61.37,61.41,61.27,61.29,44200.0,61.37,61.41,61.27,61.29,44200.0
2013-04-22 13:30:00,61.32,61.38,61.24,61.25,49000.0,61.32,61.38,61.24,61.25,49000.0
2013-04-22 14:00:00,61.25,61.4,61.24,61.3,40600.0,61.25,61.4,61.24,61.3,40600.0
2013-04-22 14:30:00,61.29,61.41,61.26,61.27,60800.0,61.29,61.41,61.26,61.27,60800.0
2013-04-22 15:00:00,61.27,61.35,61.18,61.2,109200.0,61.27,61.35,61.18,61.2,109200.0
2013-04-22 15:30:00,61.2,61.25,61.13,61.17,171600.0,61.2,61.25,61.13,61.17,171600.0
2013-04-23 09:30:00,61.45,61.58,61.41,61.43,121200.0,61.45,61.58,61.41,61.43,121200.0
2013-04-23 10:00:00,61.46,61.66,61.38,61.63,63400.0,61.46,61.66,61.38,61.63,63400.0
2013-04-23 10:30:00,61.63,61.68,61.41,61.49,61000.0,61.63,61.68,61.41,61.49,61000.0
2013-04-23 11:00:00,61.5,61.64,61.49,61.61,21600.0,61.5,61.64,61.49,61.61,21600.0
2013-04-23 11:30:00,61.62,61.63,61.52,61.53,19000.0,61.62,61.63,61.52,61.53,19000.0
2013-04-23 12:00:00,61.52,61.58,61.48,61.51,20600.0,61.52,61.58,61.48,61.51,20600.0
2013-04-23 12:30:00,61.52,61.56,61.37,61.46,21400.0,61.52,61.56,61.37,61.46,21400.0
2013-04-23 13:00:00,61.46,61.56,60.79,61.46,69800.0,61.46,61.56,60.79,61.46,69800.0
2013-04-23 13:30:00,61.45,61.49,61.34,61.48,43000.0,61.45,61.49,61.34,61.48,43000.0
2013-04-23 14:00:00,61.48,61.51,61.3,61.31,45800.0,61.48,61.51,61.3,61.31,45800.0
2013-04-23 14:30:00,61.24,61.37,61.24,61.35,42600.0,61.24,61.37,61.24,61.35,42600.0
2013-04-23 15:00:00,61.34,61.45,61.32,61.42,60800.0,61.34,61.45,61.32,61.42,60800.0
2013-04-23 15:30:00,61.41,61.52,61.39,61.52,90800.0,61.41,61.52,61.39,61.52,90800.0
2013-04-24 09:30:00,61.59,61.76,61.34,61.52,58600.0,61.59,61.76,61.34,61.52,58600.0
2013-04-24 10:00:00,61.52,61.59,61.28,61.29,66600.0,61.52,61.59,61.28,61.29,66600.0
2013-04-24 10:30:00,61.3,61.46,61.23,61.38,44800.0,61.3,61.46,61.23,61.38,44800.0
2013-04-24 11:00:00,61.39,61.44,61.11,61.18,95400.0,61.39,61.44,61.11,61.18,95400.0
2013-04-24 11:30:00,61.16,61.24,61.03,61.23,107200.0,61.16,61.24,61.03,61.23,107200.0
2013-04-24 12:00:00,61.2,61.27,61.04,61.08,71200.0,61.2,61.27,61.04,61.08,71200.0
2013-04-24 12:30:00,61.08,61.28,61.05,61.24,45200.0,61.08,61.28,61.05,61.24,45200.0
2013-04-24 13:00:00,61.23,61.41,61.22,61.23,53600.0,61.23,61.41,61.22,61.23,53600.0
2013-04-24 13:30:00,61.25,61.27,61.17,61.2,109600.0,61.25,61.27,61.17,61.2,109600.0
2013-04-24 14:00:00,61.17,61.27,61.15,61.15,161800.0,61.17,61.27,61.15,61.15,161800.0
2013-04-24 14:30:00,61.12,61.16,60.99,61.0,75200.0,61.12,61.16,60.99,61.0,75200.0
2013-04-24 15:00:00,61.0,61.08,60.93,60.99,81800.0,61.0,61.08,60.93,60.99,81800.0
2013-04-24 15:30:00,61.0,61.08,60.85,60.95,183400.0,61.0,61.08,60.85,60.95,183400.0
2013-04-25 09:30:00,61.15,61.35,61.0,61.3,39400.0,61.15,61.35,61.0,61.3,39400.0
2013-04-25 10:00:00,61.29,61.5,61.29,61.4,111000.0,61.29,61.5,61.29,61.4,111000.0
2013-04-25 10:30:00,61.44,61.52,61.41,61.44,110000.0,61.44,61.52,61.41,61.44,110000.0
2013-04-25 11:00:00,61.44,61.51,61.01,61.01,65000.0,61.44,61.51,61.01,61.01,65000.0
2013-04-25 11:30:00,61.01,61.09,60.86,60.88,142200.0,61.01,61.09,60.86,60.88,142200.0
2013-04-25 12:00:00,60.9,60.99,60.72,60.77,99000.0,60.9,60.99,60.72,60.77,99000.0
2013-04-25 12:30:00,60.79,60.83,60.71,60.83,36600.0,60.79,60.83,60.71,60.83,36600.0
2013-04-25 13:00:00,60.81,60.89,60.64,60.89,41200.0,60.81,60.89,60.64,60.89,41200.0
2013-04-25 13:30:00,60.9,60.92,60.84,60.87,23800.0,60.9,60.92,60.84,60.87,23800.0
2013-04-25 14:00:00,60.91,60.91,60.63,60.69,140800.0,60.91,60.91,60.63,60.69,140800.0
2013-04-25 14:30:00,60.7,60.74,60.53,60.55,155000.0,60.7,60.74,60.53,60.55,155000.0
2013-04-25 15:00:00,60.56,60.64,60.48,60.49,162000.0,60.56,60.64,60.48,60.49,162000.0
2013-04-25 15:30:00,60.48,60.51,60.4,60.44,408800.0,60.48,60.51,60.4,60.44,408800.0
2013-04-26 09:30:00,60.55,60.63,59.8,60.23,313800.0,60.55,60.63,59.8,60.23,313800.0
2013-04-26 10:00:00,60.26,60.27,59.96,60.26,114400.0,60.26,60.27,59.96,60.26,114400.0
2013-04-26 10:30:00,60.26,60.34,60.17,60.23,37200.0,60.26,60.34,60.17,60.23,37200.0
2013-04-26 11:00:00,60.23,60.42,60.23,60.23,84600.0,60.23,60.42,60.23,60.23,84600.0
2013-04-26 11:30:00,60.24,60.25,60.12,60.24,34600.0,60.24,60.25,60.12,60.24,34600.0
2013-04-26 12:00:00,60.23,60.29,60.15,60.22,20400.0,60.23,60.29,60.15,60.22,20400.0
2013-04-26 12:30:00,60.21,60.32,60.2,60.29,62000.0,60.21,60.32,60.2,60.29,62000.0
2013-04-26 13:00:00,60.28,60.29,60.19,60.2,78600.0,60.28,60.29,60.19,60.2,78600.0
2013-04-26 13:30:00,60.18,60.26,60.12,60.17,55200.0,60.18,60.26,60.12,60.17,55200.0
2013-04-26 14:00:00,60.18,60.2,60.06,60.07,62000.0,60.18,60.2,60.06,60.07,62000.0
2013-04-26 14:30:00,60.08,60.16,60.08,60.1,45600.0,60.08,60.16,60.08,60.1,45600.0
2013-04-26 15:00:00,60.1,60.27,60.1,60.24,74800.0,60.1,60.27,60.1,60.24,74800.0
2013-04-26 15:30:00,60.24,60.24,60.06,60.1,156800.0,60.24,60.24,60.06,60.1,156800.0
2013-04-29 09:30:00,60.02,60.37,58.91,60.12,111400.0,60.02,60.37,58.91,60.12,111400.0
2013-04-29 10:00:00,60.12,60.13,59.84,59.99,71200.0,60.12,60.13,59.84,59.99,71200.0
2013-04-29 10:30:00,59.99,60.03,59.72,59.78,112000.0,59.99,60.03,59.72,59.78,112000.0
2013-04-29 11:00:00,59.77,59.96,59.57,59.58,96200.0,59.77,59.96,59.57,59.58,96200.0
2013-04-29 11:30:00,59.59,59.78,59.52,59.68,105400.0,59.59,59.78,59.52,59.68,105400.0
2013-04-29 12:00:00,59.69,59.79,59.68,59.74,67000.0,59.69,59.79,59.68,59.74,67000.0
2013-04-29 12:30:00,59.72,59.76,59.67,59.69,55600.0,59.72,59.76,59.67,59.69,55600.0
2013-04-29 13:00:00,59.7,59.76,59.66,59.68,55000.0,59.7,59.76,59.66,59.68,55000.0
2013-04-29 13:30:00,59.69,59.73,59.67,59.7,83400.0,59.69,59.73,59.67,59.7,83400.0
2013-04-29 14:00:00,59.7,59.71,59.63,59.67,126400.0,59.7,59.71,59.63,59.67,126400.0
2013-04-29 14:30:00,59.68,59.7,59.6,59.62,53800.0,59.68,59.7,59.6,59.62,53800.0
2013-04-29 15:00:00,59.64,59.71,59.53,59.69,148600.0,59.64,59.71,59.53,59.69,148600.0
2013-04-29 15:30:00,59.69,59.71,59.44,59.52,361200.0,59.69,59.71,59.44,59.52,361200.0
2013-04-30 09:30:00,59.42,59.42,58.88,58.96,178200.0,59.42,59.42,58.88,58.96,178200.0
2013-04-30 10:00:00,58.99,59.04,58.83,58.85,183800.0,58.99,59.04,58.83,58.85,183800.0
2013-04-30 10:30:00,58.88,59.25,58.84,59.22,127800.0,58.88,59.25,58.84,59.22,127800.0
2013-04-30 11:00:00,59.24,59.45,59.24,59.27,141800.0,59.24,59.45,59.24,59.27,141800.0
2013-04-30 11:30:00,59.24,59.31,59.18,59.2,91400.0,59.24,59.31,59.18,59.2,91400.0
2013-04-30 12:00:00,59.21,59.24,59.0,59.05,116600.0,59.21,59.24,59.0,59.05,116600.0
2013-04-30 12:30:00,59.06,59.23,59.02,59.18,106400.0,59.06,59.23,59.02,59.18,106400.0
2013-04-30 13:00:00,59.19,59.23,59.1,59.13,75400.0,59.19,59.23,59.1,59.13,75400.0
2013-04-30 13:30:00,59.14,59.17,59.03,59.17,76400.0,59.14,59.17,59.03,59.17,76400.0
2013-04-30 14:00:00,59.16,59.18,59.01,59.15,92000.0,59.16,59.18,59.01,59.15,92000.0
2013-04-30 14:30:00,59.14,59.34,59.1,59.24,104400.0,59.14,59.34,59.1,59.24,104400.0
2013-04-30 15:00:00,59.23,59.24,59.06,59.2,114200.0,59.23,59.24,59.06,59.2,114200.0
2013-04-30 15:30:00,59.2,59.38,59.14,59.34,299000.0,59.2,59.38,59.14,59.34,299000.0
2013-05-01 09:30:00,59.33,60.29,58.97,59.84,339400.0,59.33,60.29,58.97,59.84,339400.0
2013-05-01 10:00:00,59.88,60.0,59.6,59.81,131400.0,59.88,60.0,59.6,59.81,131400.0
2013-05-01 10:30:00,59.82,59.83,59.63,59.79,77800.0,59.82,59.83,59.63,59.79,77800.0
2013-05-01 11:00:00,59.78,59.97,59.75,59.97,197600.0,59.78,59.97,59.75,59.97,197600.0
2013-05-01 11:30:00,59.98,60.13,59.94,59.95,81000.0,59.98,60.13,59.94,59.95,81000.0
2013-05-01 12:00:00,59.96,59.96,59.72,59.74,71200.0,59.96,59.96,59.72,59.74,71200.0
2013-05-01 12:30:00,59.74,59.83,59.68,59.82,54200.0,59.74,59.83,59.68,59.82,54200.0
2013-05-01 13:00:00,59.81,59.84,59.57,59.67,60800.0,59.81,59.84,59.57,59.67,60800.0
2013-05-01 13:30:00,59.67,59.7,59.45,59.48,40800.0,59.67,59.7,59.45,59.48,40800.0
2013-05-01 14:00:00,59.5,59.57,59.29,59.33,106200.0,59.5,59.57,59.29,59.33,106200.0
2013-05-01 14:30:00,59.35,59.38,59.2,59.2,110200.0,59.35,59.38,59.2,59.2,110200.0
2013-05-01 15:00:00,59.21,59.28,59.1,59.12,160000.0,59.21,59.28,59.1,59.12,160000.0
2013-05-01 15:30:00,59.12,59.25,59.04,59.23,520400.0,59.12,59.25,59.04,59.23,520400.0
2013-05-02 09:30:00,59.51,59.82,58.95,58.97,139200.0,59.51,59.82,58.95,58.97,139200.0
2013-05-02 10:00:00,58.97,59.19,58.97,59.19,84200.0,58.97,59.19,58.97,59.19,84200.0
2013-05-02 10:30:00,59.16,59.22,59.12,59.12,52200.0,59.16,59.22,59.12,59.12,52200.0
2013-05-02 11:00:00,59.13,59.19,59.03,59.08,80600.0,59.13,59.19,59.03,59.08,80600.0
2013-05-02 11:30:00,59.09,59.15,59.04,59.12,73400.0,59.09,59.15,59.04,59.12,73400.0
2013-05-02 12:00:00,59.13,59.21,59.03,59.18,106800.0,59.13,59.21,59.03,59.18,106800.0
2013-05-02 12:30:00,59.2,59.29,59.17,59.26,58000.0,59.2,59.29,59.17,59.26,58000.0
2013-05-02 13:00:00,59.24,59.26,59.09,59.09,56400.0,59.24,59.26,59.09,59.09,56400.0
2013-05-02 13:30:00,59.09,59.13,59.02,59.09,97400.0,59.09,59.13,59.02,59.09,97400.0
2013-05-02 14:00:00,59.1,59.13,59.04,59.08,86400.0,59.1,59.13,59.04,59.08,86400.0
2013-05-02 14:30:00,59.08,59.1,59.0,59.0,93200.0,59.08,59.1,59.0,59.0,93200.0
2013-05-02 15:00:00,59.02,59.04,58.98,59.01,149200.0,59.02,59.04,58.98,59.01,149200.0
2013-05-02 15:30:00,59.02,59.09,58.91,58.95,350000.0,59.02,59.09,58.91,58.95,350000.0
2013-05-03 09:30:00,59.3,59.3,58.94,58.95,132600.0,59.3,59.3,58.94,58.95,132600.0
2013-05-03 10:00:00,58.99,59.04,58.94,59.0,1321600.0,58.99,59.04,58.94,59.0,1321600.0
2013-05-03 10:30:00,59.01,59.08,58.91,59.08,478800.0,59.01,59.08,58.91,59.08,478800.0
2013-05-03 11:00:00,59.1,59.12,59.04,59.06,431400.0,59.1,59.12,59.04,59.06,431400.0
2013-05-03 11:30:00,59.05,59.12,59.0,59.09,1679800.0,59.05,59.12,59.0,59.09,1679800.0
2013-05-03 12:00:00,59.09,59.11,59.06,59.09,114800.0,59.09,59.11,59.06,59.09,114800.0
2013-05-03 12:30:00,59.09,59.14,58.96,59.02,65000.0,59.09,59.14,58.96,59.02,65000.0
2013-05-03 13:00:00,59.0,59.1,58.93,58.93,617000.0,59.0,59.1,58.93,58.93,617000.0
2013-05-03 13:30:00,58.93,59.1,58.9,59.1,139000.0,58.93,59.1,58.9,59.1,139000.0
2013-05-03 14:00:00,59.07,59.09,59.0,59.01,94200.0,59.07,59.09,59.0,59.01,94200.0
2013-05-03 14:30:00,59.02,59.07,58.91,58.94,74400.0,59.02,59.07,58.91,58.94,74400.0
2013-05-03 15:00:00,58.95,58.96,58.82,58.85,83400.0,58.95,58.96,58.82,58.85,83400.0
2013-05-03 15:30:00,58.84,58.87,58.58,58.65,439000.0,58.84,58.87,58.58,58.65,439000.0
2013-05-06 09:30:00,58.81,59.24,58.66,59.18,292200.0,58.81,59.24,58.66,59.18,292200.0
2013-05-06 10:00:00,59.18,59.24,59.1,59.16,154000.0,59.18,59.24,59.1,59.16,154000.0
2013-05-06 10:30:00,59.15,59.41,59.12,59.41,259600.0,59.15,59.41,59.12,59.41,259600.0
2013-05-06 11:00:00,59.38,59.55,59.21,59.48,287200.0,59.38,59.55,59.21,59.48,287200.0
2013-05-06 11:30:00,59.48,59.8,59.38,59.77,142000.0,59.48,59.8,59.38,59.77,142000.0
2013-05-06 12:00:00,59.78,59.79,59.51,59.56,110600.0,59.78,59.79,59.51,59.56,110600.0
2013-05-06 12:30:00,59.56,59.56,59.42,59.46,109000.0,59.56,59.56,59.42,59.46,109000.0
2013-05-06 13:00:00,59.45,59.62,59.45,59.52,112200.0,59.45,59.62,59.45,59.52,112200.0
2013-05-06 13:30:00,59.52,59.6,59.43,59.47,159400.0,59.52,59.6,59.43,59.47,159400.0
2013-05-06 14:00:00,59.5,59.56,59.47,59.49,450600.0,59.5,59.56,59.47,59.49,450600.0
2013-05-06 14:30:00,59.49,59.51,59.41,59.46,90400.0,59.49,59.51,59.41,59.46,90400.0
2013-05-06 15:00:00,59.45,59.47,59.4,59.41,123400.0,59.45,59.47,59.4,59.41,123400.0
2013-05-06 15:30:00,59.42,59.44,59.09,59.13,314600.0,59.42,59.44,59.09,59.13,314600.0
2013-05-07 09:30:00,59.38,59.93,59.28,59.72,149200.0,59.38,59.93,59.28,59.72,149200.0
2013-05-07 10:00:00,59.68,59.85,59.46,59.49,146600.0,59.68,59.85,59.46,59.49,146600.0
2013-05-07 10:30:00,59.48,59.57,59.31,59.57,202600.0,59.48,59.57,59.31,59.57,202600.0
2013-05-07 11:00:00,59.57,59.72,59.51,59.71,143800.0,59.57,59.72,59.51,59.71,143800.0
2013-05-07 11:30:00,59.71,59.92,59.7,59.91,112800.0,59.71,59.92,59.7,59.91,112800.0
2013-05-07 12:00:00,59.89,59.96,59.77,59.82,288600.0,59.89,59.96,59.77,59.82,288600.0
2013-05-07 12:30:00,59.84,60.02,59.74,59.93,112800.0,59.84,60.02,59.74,59.93,112800.0
2013-05-07 13:00:00,59.94,59.94,59.73,59.85,78000.0,59.94,59.94,59.73,59.85,78000.0
2013-05-07 13:30:00,59.85,60.03,59.84,60.02,82800.0,59.85,60.03,59.84,60.02,82800.0
2013-05-07 14:00:00,60.01,60.23,60.01,60.15,162000.0,60.01,60.23,60.01,60.15,162000.0
2013-05-07 14:30:00,60.16,60.23,59.99,59.99,208200.0,60.16,60.23,59.99,59.99,208200.0
2013-05-07 15:00:00,60.01,60.01,59.44,59.49,399600.0,60.01,60.01,59.44,59.49,399600.0
2013-05-07 15:30:00,59.49,59.5,58.8,58.85,1042400.0,59.49,59.5,58.8,58.85,1042400.0
2013-05-08 09:30:00,60.75,63.82,60.26,63.43,1257800.0,60.75,63.82,60.26,63.43,1257800.0
2013-05-08 10:00:00,63.32,63.92,63.11,63.77,615800.0,63.32,63.92,63.11,63.77,615800.0
2013-05-08 10:30:00,63.74,64.74,63.52,64.55,520800.0,63.74,64.74,63.52,64.55,520800.0
2013-05-08 11:00:00,64.57,64.57,63.97,64.29,319000.0,64.57,64.57,63.97,64.29,319000.0
2013-05-08 11:30:00,64.31,64.31,63.59,63.66,319000.0,64.31,64.31,63.59,63.66,319000.0
2013-05-08 12:00:00,63.66,64.08,63.48,63.93,278400.0,63.66,64.08,63.48,63.93,278400.0
2013-05-08 12:30:00,63.9,63.93,63.69,63.88,152400.0,63.9,63.93,63.69,63.88,152400.0
2013-05-08 13:00:00,63.88,64.03,63.71,63.95,138800.0,63.88,64.03,63.71,63.95,138800.0
2013-05-08 13:30:00,63.95,64.34,63.95,64.13,152400.0,63.95,64.34,63.95,64.13,152400.0
2013-05-08 14:00:00,64.13,64.66,64.03,64.64,200600.0,64.13,64.66,64.03,64.64,200600.0
2013-05-08 14:30:00,64.64,64.68,64.08,64.14,333600.0,64.64,64.68,64.08,64.14,333600.0
2013-05-08 15:00:00,64.15,64.45,63.99,64.37,269600.0,64.15,64.45,63.99,64.37,269600.0
2013-05-08 15:30:00,64.38,64.76,64.36,64.67,698000.0,64.38,64.76,64.36,64.67,698000.0
2013-05-09 09:30:00,64.73,64.75,63.59,64.36,452000.0,64.73,64.75,63.59,64.36,452000.0
2013-05-09 10:00:00,64.3,64.3,63.87,64.06,139600.0,64.3,64.3,63.87,64.06,139600.0
2013-05-09 10:30:00,64.07,64.07,63.72,63.83,202400.0,64.07,64.07,63.72,63.83,202400.0
2013-05-09 11:00:00,63.8,64.06,63.79,63.88,70000.0,63.8,64.06,63.79,63.88,70000.0
2013-05-09 11:30:00,63.9,63.97,63.82,63.97,53200.0,63.9,63.97,63.82,63.97,53200.0
2013-05-09 12:00:00,63.98,64.02,63.75,63.77,82400.0,63.98,64.02,63.75,63.77,82400.0
2013-05-09 12:30:00,63.79,64.07,63.77,64.05,50400.0,63.79,64.07,63.77,64.05,50400.0
2013-05-09 13:00:00,64.07,64.12,63.99,64.07,45800.0,64.07,64.12,63.99,64.07,45800.0
2013-05-09 13:30:00,64.06,64.29,64.06,64.18,113200.0,64.06,64.29,64.06,64.18,113200.0
2013-05-09 14:00:00,64.17,64.26,64.14,64.2,78400.0,64.17,64.26,64.14,64.2,78400.0
2013-05-09 14:30:00,64.19,64.22,63.94,63.99,192800.0,64.19,64.22,63.94,63.99,192800.0
2013-05-09 15:00:00,63.98,64.23,63.92,64.16,118800.0,63.98,64.23,63.92,64.16,118800.0
2013-05-09 15:30:00,64.15,64.31,64.12,64.31,265400.0,64.15,64.31,64.12,64.31,265400.0
2013-05-10 09:30:00,64.35,64.71,64.3,64.68,109000.0,64.35,64.71,64.3,64.68,109000.0
2013-05-10 10:00:00,64.68,65.12,64.6,65.0,134800.0,64.68,65.12,64.6,65.0,134800.0
2013-05-10 10:30:00,64.99,65.23,64.88,65.17,73600.0,64.99,65.23,64.88,65.17,73600.0
2013-05-10 11:00:00,65.16,65.38,65.06,65.38,135800.0,65.16,65.38,65.06,65.38,135800.0
2013-05-10 11:30:00,65.37,65.58,65.35,65.55,157200.0,65.37,65.58,65.35,65.55,157200.0
2013-05-10 12:00:00,65.53,65.55,65.22,65.33,94200.0,65.53,65.55,65.22,65.33,94200.0
2013-05-10 12:30:00,65.34,65.36,65.2,65.36,183400.0,65.34,65.36,65.2,65.36,183400.0
2013-05-10 13:00:00,65.35,65.65,65.3,65.51,154400.0,65.35,65.65,65.3,65.51,154400.0
2013-05-10 13:30:00,65.5,65.59,65.5,65.52,121200.0,65.5,65.59,65.5,65.52,121200.0
2013-05-10 14:00:00,65.5,65.6,65.42,65.56,114200.0,65.5,65.6,65.42,65.56,114200.0
2013-05-10 14:30:00,65.55,65.58,65.41,65.42,152600.0,65.55,65.58,65.41,65.42,152600.0
2013-05-10 15:00:00,65.42,65.49,65.37,65.4,169800.0,65.42,65.49,65.37,65.4,169800.0
2013-05-10 15:30:00,65.39,65.67,65.38,65.57,423400.0,65.39,65.67,65.38,65.57,423400.0
2013-05-13 09:30:00,64.96,65.44,64.36,64.88,303000.0,64.96,65.44,64.36,64.88,303000.0
2013-05-13 10:00:00,64.85,65.42,64.85,65.04,217800.0,64.85,65.42,64.85,65.04,217800.0
2013-05-13 10:30:00,65.04,65.09,64.85,64.91,136200.0,65.04,65.09,64.85,64.91,136200.0
2013-05-13 11:00:00,64.92,65.23,64.92,65.04,170600.0,64.92,65.23,64.92,65.04,170600.0
2013-05-13 11:30:00,65.04,65.13,64.96,65.05,95000.0,65.04,65.13,64.96,65.05,95000.0
2013-05-13 12:00:00,65.05,65.21,65.04,65.17,121800.0,65.05,65.21,65.04,65.17,121800.0
2013-05-13 12:30:00,65.16,65.2,65.07,65.13,67000.0,65.16,65.2,65.07,65.13,67000.0
2013-05-13 13:00:00,65.15,65.2,65.08,65.08,73600.0,65.15,65.2,65.08,65.08,73600.0
2013-05-13 13:30:00,65.08,65.08,64.94,65.02,90200.0,65.08,65.08,64.94,65.02,90200.0
2013-05-13 14:00:00,65.03,65.07,64.96,65.05,116600.0,65.03,65.07,64.96,65.05,116600.0
2013-05-13 14:30:00,65.06,65.11,64.92,64.94,110000.0,65.06,65.11,64.92,64.94,110000.0
2013-05-13 15:00:00,64.93,65.0,64.84,64.9,174200.0,64.93,65.0,64.84,64.9,174200.0
2013-05-13 15:30:00,64.89,64.99,64.82,64.97,240400.0,64.89,64.99,64.82,64.97,240400.0
2013-05-14 09:30:00,65.1,65.49,64.98,65.38,97600.0,65.1,65.49,64.98,65.38,97600.0
2013-05-14 10:00:00,65.42,65.5,65.09,65.3,77400.0,65.42,65.5,65.09,65.3,77400.0
2013-05-14 10:30:00,65.28,65.4,65.21,65.4,57000.0,65.28,65.4,65.21,65.4,57000.0
2013-05-14 11:00:00,65.42,65.49,65.31,65.44,93200.0,65.42,65.49,65.31,65.44,93200.0
2013-05-14 11:30:00,65.45,65.59,65.44,65.48,42400.0,65.45,65.59,65.44,65.48,42400.0
2013-05-14 12:00:00,65.48,65.56,65.38,65.39,28000.0,65.48,65.56,65.38,65.39,28000.0
2013-05-14 12:30:00,65.4,65.51,65.36,65.46,31200.0,65.4,65.51,65.36,65.46,31200.0
2013-05-14 13:00:00,65.46,65.59,65.4,65.5,57000.0,65.46,65.59,65.4,65.5,57000.0
2013-05-14 13:30:00,65.5,65.5,65.35,65.36,39200.0,65.5,65.5,65.35,65.36,39200.0
2013-05-14 14:00:00,65.36,65.36,65.21,65.22,52200.0,65.36,65.36,65.21,65.22,52200.0
2013-05-14 14:30:00,65.25,65.28,65.16,65.2,56000.0,65.25,65.28,65.16,65.2,56000.0
2013-05-14 15:00:00,65.21,65.34,65.2,65.34,69200.0,65.21,65.34,65.2,65.34,69200.0
2013-05-14 15:30:00,65.33,65.45,65.29,65.45,177600.0,65.33,65.45,65.29,65.45,177600.0
2013-05-15 09:30:00,65.35,65.35,64.65,65.21,96600.0,65.35,65.35,64.65,65.21,96600.0
2013-05-15 10:00:00,65.17,65.26,64.59,64.62,97200.0,65.17,65.26,64.59,64.62,97200.0
2013-05-15 10:30:00,64.62,64.9,64.58,64.86,112600.0,64.62,64.9,64.58,64.86,112600.0
2013-05-15 11:00:00,64.88,65.01,64.8,64.81,54800.0,64.88,65.01,64.8,64.81,54800.0
2013-05-15 11:30:00,64.81,65.09,64.81,65.02,19800.0,64.81,65.09,64.81,65.02,19800.0
2013-05-15 12:00:00,65.03,65.17,65.01,65.14,37200.0,65.03,65.17,65.01,65.14,37200.0
2013-05-15 12:30:00,65.16,65.27,65.11,65.14,85200.0,65.16,65.27,65.11,65.14,85200.0
2013-05-15 13:00:00,65.17,65.19,65.06,65.07,26000.0,65.17,65.19,65.06,65.07,26000.0
2013-05-15 13:30:00,65.1,65.13,64.98,64.98,26000.0,65.1,65.13,64.98,64.98,26000.0
2013-05-15 14:00:00,64.99,65.0,64.81,64.82,55200.0,64.99,65.0,64.81,64.82,55200.0
2013-05-15 14:30:00,64.82,64.96,64.82,64.92,40200.0,64.82,64.96,64.82,64.92,40200.0
2013-05-15 15:00:00,64.91,65.07,64.91,65.06,51200.0,64.91,65.07,64.91,65.06,51200.0
2013-05-15 15:30:00,65.06,65.23,65.02,65.14,115200.0,65.06,65.23,65.02,65.14,115200.0
2013-05-16 09:30:00,65.1,65.11,64.26,64.59,104000.0,65.1,65.11,64.26,64.59,104000.0
2013-05-16 10:00:00,64.56,64.71,64.25,64.42,84800.0,64.56,64.71,64.25,64.42,84800.0
2013-05-16 10:30:00,64.51,64.62,64.42,64.61,48400.0,64.51,64.62,64.42,64.61,48400.0
2013-05-16 11:00:00,64.61,64.69,64.45,64.45,80400.0,64.61,64.69,64.45,64.45,80400.0
2013-05-16 11:30:00,64.47,64.56,64.35,64.38,68400.0,64.47,64.56,64.35,64.38,68400.0
2013-05-16 12:00:00,64.38,64.39,64.23,64.28,59800.0,64.38,64.39,64.23,64.28,59800.0
2013-05-16 12:30:00,64.28,64.45,64.26,64.45,35000.0,64.28,64.45,64.26,64.45,35000.0
2013-05-16 13:00:00,64.45,64.46,64.39,64.44,38600.0,64.45,64.46,64.39,64.44,38600.0
2013-05-16 13:30:00,64.42,64.48,64.28,64.28,44000.0,64.42,64.48,64.28,64.28,44000.0
2013-05-16 14:00:00,64.28,64.36,64.25,64.3,61600.0,64.28,64.36,64.25,64.3,61600.0
2013-05-16 14:30:00,64.3,64.39,64.21,64.21,47600.0,64.3,64.39,64.21,64.21,47600.0
2013-05-16 15:00:00,64.21,64.25,64.02,64.14,117800.0,64.21,64.25,64.02,64.14,117800.0
2013-05-16 15:30:00,64.13,64.14,64.02,64.04,171400.0,64.13,64.14,64.02,64.04,171400.0
2013-05-17 09:30:00,64.03,64.36,63.73,64.02,171200.0,64.03,64.36,63.73,64.02,171200.0
2013-05-17 10:00:00,64.0,64.2,63.94,64.05,78000.0,64.0,64.2,63.94,64.05,78000.0
2013-05-17 10:30:00,64.03,64.03,63.87,63.98,81800.0,64.03,64.03,63.87,63.98,81800.0
2013-05-17 11:00:00,63.97,64.04,63.93,63.93,59000.0,63.97,64.04,63.93,63.93,59000.0
2013-05-17 11:30:00,63.92,64.02,63.91,64.0,51600.0,63.92,64.02,63.91,64.0,51600.0
2013-05-17 12:00:00,63.99,64.04,63.97,64.01,30800.0,63.99,64.04,63.97,64.01,30800.0
2013-05-17 12:30:00,64.04,64.05,63.83,63.83,24200.0,64.04,64.05,63.83,63.83,24200.0
2013-05-17 13:00:00,63.84,63.86,63.79,63.84,27200.0,63.84,63.86,63.79,63.84,27200.0
2013-05-17 13:30:00,63.82,63.9,63.75,63.86,53200.0,63.82,63.9,63.75,63.86,53200.0
2013-05-17 14:00:00,63.91,64.03,63.89,63.9,34800.0,63.91,64.03,63.89,63.9,34800.0
2013-05-17 14:30:00,63.92,64.07,63.88,64.03,81400.0,63.92,64.07,63.88,64.03,81400.0
2013-05-17 15:00:00,64.03,64.05,63.99,63.99,103200.0,64.03,64.05,63.99,63.99,103200.0
2013-05-17 15:30:00,64.01,64.11,63.97,64.08,183800.0,64.01,64.11,63.97,64.08,183800.0
2013-05-20 09:30:00,64.08,64.17,63.85,64.03,60400.0,64.08,64.17,63.85,64.03,60400.0
2013-05-20 10:00:00,64.02,64.06,63.88,63.92,29600.0,64.02,64.06,63.88,63.92,29600.0
2013-05-20 10:30:00,63.92,64.01,63.88,63.88,29000.0,63.92,64.01,63.88,63.88,29000.0
2013-05-20 11:00:00,63.88,63.9,63.65,63.68,69600.0,63.88,63.9,63.65,63.68,69600.0
2013-05-20 11:30:00,63.7,63.73,63.58,63.7,43800.0,63.7,63.73,63.58,63.7,43800.0
2013-05-20 12:00:00,63.69,63.76,63.6,63.67,66000.0,63.69,63.76,63.6,63.67,66000.0
2013-05-20 12:30:00,63.67,63.67,63.51,63.62,51200.0,63.67,63.67,63.51,63.62,51200.0
2013-05-20 13:00:00,63.64,63.76,63.61,63.68,31400.0,63.64,63.76,63.61,63.68,31400.0
2013-05-20 13:30:00,63.7,63.7,63.58,63.58,53000.0,63.7,63.7,63.58,63.58,53000.0
2013-05-20 14:00:00,63.58,63.71,63.52,63.7,23200.0,63.58,63.71,63.52,63.7,23200.0
2013-05-20 14:30:00,63.72,63.77,63.71,63.73,29400.0,63.72,63.77,63.71,63.73,29400.0
2013-05-20 15:00:00,63.72,63.77,63.63,63.7,43600.0,63.72,63.77,63.63,63.7,43600.0
2013-05-20 15:30:00,63.7,63.72,63.5,63.53,182800.0,63.7,63.72,63.5,63.53,182800.0
2013-05-21 09:30:00,63.56,63.74,63.34,63.35,47600.0,63.56,63.74,63.34,63.35,47600.0
2013-05-21 10:00:00,63.34,63.52,63.08,63.35,68600.0,63.34,63.52,63.08,63.35,68600.0
2013-05-21 10:30:00,63.29,63.35,63.07,63.07,69600.0,63.29,63.35,63.07,63.07,69600.0
2013-05-21 11:00:00,63.07,63.12,62.96,62.98,49600.0,63.07,63.12,62.96,62.98,49600.0
2013-05-21 11:30:00,63.01,63.2,62.95,62.95,41200.0,63.01,63.2,62.95,62.95,41200.0
2013-05-21 12:00:00,62.97,63.07,62.81,63.06,118000.0,62.97,63.07,62.81,63.06,118000.0
2013-05-21 12:30:00,63.09,63.33,63.05,63.32,70800.0,63.09,63.33,63.05,63.32,70800.0
2013-05-21 13:00:00,63.34,63.51,63.29,63.32,56800.0,63.34,63.51,63.29,63.32,56800.0
2013-05-21 13:30:00,63.3,63.43,63.3,63.35,37600.0,63.3,63.43,63.3,63.35,37600.0
2013-05-21 14:00:00,63.38,63.42,63.29,63.35,77800.0,63.38,63.42,63.29,63.35,77800.0
2013-05-21 14:30:00,63.34,63.39,63.24,63.33,43400.0,63.34,63.39,63.24,63.33,43400.0
2013-05-21 15:00:00,63.33,63.38,63.3,63.32,75000.0,63.33,63.38,63.3,63.32,75000.0
2013-05-21 15:30:00,63.3,63.38,63.22,63.3,145400.0,63.3,63.38,63.22,63.3,145400.0
2013-05-22 09:30:00,63.35,63.69,62.96,63.6,110000.0,63.35,63.69,62.96,63.6,110000.0
2013-05-22 10:00:00,63.59,64.19,63.5,64.08,85400.0,63.59,64.19,63.5,64.08,85400.0
2013-05-22 10:30:00,64.11,64.17,63.58,63.66,76400.0,64.11,64.17,63.58,63.66,76400.0
2013-05-22 11:00:00,63.68,63.81,63.6,63.81,37000.0,63.68,63.81,63.6,63.81,37000.0
2013-05-22 11:30:00,63.8,63.88,63.65,63.72,31200.0,63.8,63.88,63.65,63.72,31200.0
2013-05-22 12:00:00,63.72,63.79,63.56,63.61,47000.0,63.72,63.79,63.56,63.61,47000.0
2013-05-22 12:30:00,63.63,63.76,63.54,63.76,37800.0,63.63,63.76,63.54,63.76,37800.0
2013-05-22 13:00:00,63.76,63.76,63.34,63.35,35000.0,63.76,63.76,63.34,63.35,35000.0
2013-05-22 13:30:00,63.3,63.38,63.22,63.33,55000.0,63.3,63.38,63.22,63.33,55000.0
2013-05-22 14:00:00,63.34,63.41,63.01,63.08,82600.0,63.34,63.41,63.01,63.08,82600.0
2013-05-22 14:30:00,63.12,63.21,62.97,63.1,57400.0,63.12,63.21,62.97,63.1,57400.0
2013-05-22 15:00:00,63.09,63.1,62.87,62.87,106400.0,63.09,63.1,62.87,62.87,106400.0
2013-05-22 15:30:00,62.85,63.08,62.83,63.06,152400.0,62.85,63.08,62.83,63.06,152400.0
2013-05-23 09:30:00,62.71,62.9,62.56,62.63,49200.0,62.71,62.9,62.56,62.63,49200.0
2013-05-23 10:00:00,62.63,62.83,62.56,62.61,52600.0,62.63,62.83,62.56,62.61,52600.0
2013-05-23 10:30:00,62.59,62.62,62.38,62.55,101000.0,62.59,62.62,62.38,62.55,101000.0
2013-05-23 11:00:00,62.56,62.93,62.56,62.76,45800.0,62.56,62.93,62.56,62.76,45800.0
2013-05-23 11:30:00,62.74,62.86,62.63,62.74,25800.0,62.74,62.86,62.63,62.74,25800.0
2013-05-23 12:00:00,62.77,62.88,62.76,62.87,42200.0,62.77,62.88,62.76,62.87,42200.0
2013-05-23 12:30:00,62.84,62.86,62.67,62.67,51600.0,62.84,62.86,62.67,62.67,51600.0
2013-05-23 13:00:00,62.67,62.7,62.58,62.58,25800.0,62.67,62.7,62.58,62.58,25800.0
2013-05-23 13:30:00,62.6,62.69,62.54,62.69,39200.0,62.6,62.69,62.54,62.69,39200.0
2013-05-23 14:00:00,62.68,62.97,62.63,62.96,92200.0,62.68,62.97,62.63,62.96,92200.0
2013-05-23 14:30:00,62.93,62.93,62.69,62.84,158200.0,62.93,62.93,62.69,62.84,158200.0
2013-05-23 15:00:00,62.85,62.85,62.72,62.77,80000.0,62.85,62.85,62.72,62.77,80000.0
2013-05-23 15:30:00,62.77,62.88,62.73,62.77,149800.0,62.77,62.88,62.73,62.77,149800.0
2013-05-24 09:30:00,62.54,62.57,62.26,62.52,43200.0,62.54,62.57,62.26,62.52,43200.0
2013-05-24 10:00:00,62.48,62.59,62.3,62.59,60800.0,62.48,62.59,62.3,62.59,60800.0
2013-05-24 10:30:00,62.58,62.69,62.53,62.59,64000.0,62.58,62.69,62.53,62.59,64000.0
2013-05-24 11:00:00,62.59,62.71,62.53,62.67,46600.0,62.59,62.71,62.53,62.67,46600.0
2013-05-24 11:30:00,62.65,62.81,62.6,62.72,38800.0,62.65,62.81,62.6,62.72,38800.0
2013-05-24 12:00:00,62.73,62.79,62.67,62.71,44600.0,62.73,62.79,62.67,62.71,44600.0
2013-05-24 12:30:00,62.71,62.71,62.42,62.43,32000.0,62.71,62.71,62.42,62.43,32000.0
2013-05-24 13:00:00,62.45,62.6,62.42,62.6,85800.0,62.45,62.6,62.42,62.6,85800.0
2013-05-24 13:30:00,62.59,62.76,62.59,62.68,54000.0,62.59,62.76,62.59,62.68,54000.0
2013-05-24 14:00:00,62.69,62.73,62.58,62.69,40200.0,62.69,62.73,62.58,62.69,40200.0
2013-05-24 14:30:00,62.68,62.73,62.63,62.7,65400.0,62.68,62.73,62.63,62.7,65400.0
2013-05-24 15:00:00,62.69,62.7,62.56,62.58,42200.0,62.69,62.7,62.56,62.58,42200.0
2013-05-24 15:30:00,62.56,62.56,62.41,62.56,105800.0,62.56,62.56,62.41,62.56,105800.0
2013-05-28 09:30:00,63.03,63.73,62.84,63.5,139800.0,63.03,63.73,62.84,63.5,139800.0
2013-05-28 10:00:00,63.56,63.93,63.54,63.9,82400.0,63.56,63.93,63.54,63.9,82400.0
2013-05-28 10:30:00,63.87,63.91,63.78,63.8,33400.0,63.87,63.91,63.78,63.8,33400.0
2013-05-28 11:00:00,63.83,63.85,63.5,63.6,48800.0,63.83,63.85,63.5,63.6,48800.0
2013-05-28 11:30:00,63.6,63.65,63.5,63.5,75400.0,63.6,63.65,63.5,63.5,75400.0
2013-05-28 12:00:00,63.55,63.72,63.49,63.68,88200.0,63.55,63.72,63.49,63.68,88200.0
2013-05-28 12:30:00,63.68,63.72,63.63,63.69,34800.0,63.68,63.72,63.63,63.69,34800.0
2013-05-28 13:00:00,63.72,63.75,63.58,63.6,26600.0,63.72,63.75,63.58,63.6,26600.0
2013-05-28 13:30:00,63.63,63.66,63.42,63.45,55200.0,63.63,63.66,63.42,63.45,55200.0
2013-05-28 14:00:00,63.45,63.45,63.27,63.32,46200.0,63.45,63.45,63.27,63.32,46200.0
2013-05-28 14:30:00,63.32,63.64,63.31,63.61,58000.0,63.32,63.64,63.31,63.61,58000.0
2013-05-28 15:00:00,63.61,63.72,63.56,63.67,113400.0,63.61,63.72,63.56,63.67,113400.0
2013-05-28 15:30:00,63.67,63.9,63.67,63.74,254600.0,63.67,63.9,63.67,63.74,254600.0
2013-05-29 09:30:00,63.27,63.44,62.71,62.71,106600.0,63.27,63.44,62.71,62.71,106600.0
2013-05-29 10:00:00,62.73,62.86,62.41,62.5,57000.0,62.73,62.86,62.41,62.5,57000.0
2013-05-29 10:30:00,62.44,62.49,62.15,62.18,46000.0,62.44,62.49,62.15,62.18,46000.0
2013-05-29 11:00:00,62.12,62.55,62.09,62.55,30000.0,62.12,62.55,62.09,62.55,30000.0
2013-05-29 11:30:00,62.55,62.62,62.31,62.6,54400.0,62.55,62.62,62.31,62.6,54400.0
2013-05-29 12:00:00,62.6,62.68,62.43,62.43,112800.0,62.6,62.68,62.43,62.43,112800.0
2013-05-29 12:30:00,62.43,62.46,62.22,62.33,42000.0,62.43,62.46,62.22,62.33,42000.0
2013-05-29 13:00:00,62.31,62.32,62.09,62.31,38400.0,62.31,62.32,62.09,62.31,38400.0
2013-05-29 13:30:00,62.31,62.6,62.31,62.58,28400.0,62.31,62.6,62.31,62.58,28400.0
2013-05-29 14:00:00,62.57,62.67,62.38,62.38,35800.0,62.57,62.67,62.38,62.38,35800.0
2013-05-29 14:30:00,62.4,62.57,62.33,62.44,70400.0,62.4,62.57,62.33,62.44,70400.0
2013-05-29 15:00:00,62.44,62.54,62.38,62.54,77000.0,62.44,62.54,62.38,62.54,77000.0
2013-05-29 15:30:00,62.53,62.62,62.23,62.32,287800.0,62.53,62.62,62.23,62.32,287800.0
2013-05-30 09:30:00,62.52,62.93,62.35,62.8,71200.0,62.52,62.93,62.35,62.8,71200.0
2013-05-30 10:00:00,62.8,62.98,62.76,62.85,40200.0,62.8,62.98,62.76,62.85,40200.0
2013-05-30 10:30:00,62.81,62.97,62.76,62.81,62000.0,62.81,62.97,62.76,62.81,62000.0
2013-05-30 11:00:00,62.82,62.87,62.7,62.77,46800.0,62.82,62.87,62.7,62.77,46800.0
2013-05-30 11:30:00,62.78,62.93,62.75,62.93,39600.0,62.78,62.93,62.75,62.93,39600.0
2013-05-30 12:00:00,62.93,63.07,62.88,63.01,39800.0,62.93,63.07,62.88,63.01,39800.0
2013-05-30 12:30:00,62.99,63.02,62.91,62.99,16200.0,62.99,63.02,62.91,62.99,16200.0
2013-05-30 13:00:00,63.01,63.18,62.93,63.17,40800.0,63.01,63.18,62.93,63.17,40800.0
2013-05-30 13:30:00,63.18,63.33,63.16,63.3,39200.0,63.18,63.33,63.16,63.3,39200.0
2013-05-30 14:00:00,63.27,63.47,63.21,63.47,64400.0,63.27,63.47,63.21,63.47,64400.0
2013-05-30 14:30:00,63.48,63.54,63.35,63.4,74600.0,63.48,63.54,63.35,63.4,74600.0
2013-05-30 15:00:00,63.39,63.4,63.24,63.24,39400.0,63.39,63.4,63.24,63.24,39400.0
2013-05-30 15:30:00,63.24,63.33,63.18,63.26,137400.0,63.24,63.33,63.18,63.26,137400.0
2013-05-31 09:30:00,63.05,63.5,62.64,62.68,75000.0,63.05,63.5,62.64,62.68,75000.0
2013-05-31 10:00:00,62.68,63.02,62.63,62.85,34800.0,62.68,63.02,62.63,62.85,34800.0
2013-05-31 10:30:00,62.81,63.3,62.81,63.24,109400.0,62.81,63.3,62.81,63.24,109400.0
2013-05-31 11:00:00,63.26,63.66,63.25,63.34,29600.0,63.26,63.66,63.25,63.34,29600.0
2013-05-31 11:30:00,63.32,63.38,63.11,63.11,32200.0,63.32,63.38,63.11,63.11,32200.0
2013-05-31 12:00:00,63.1,63.17,62.9,62.98,41400.0,63.1,63.17,62.9,62.98,41400.0
2013-05-31 12:30:00,62.96,62.98,62.85,62.87,12800.0,62.96,62.98,62.85,62.87,12800.0
2013-05-31 13:00:00,62.9,62.98,62.87,62.98,17600.0,62.9,62.98,62.87,62.98,17600.0
2013-05-31 13:30:00,62.97,62.97,62.81,62.84,38200.0,62.97,62.97,62.81,62.84,38200.0
2013-05-31 14:00:00,62.87,62.88,62.66,62.66,37400.0,62.87,62.88,62.66,62.66,37400.0
2013-05-31 14:30:00,62.67,62.67,62.41,62.44,56800.0,62.67,62.67,62.41,62.44,56800.0
2013-05-31 15:00:00,62.4,62.6,62.35,62.42,58600.0,62.4,62.6,62.35,62.42,58600.0
2013-05-31 15:30:00,62.39,62.46,61.99,62.03,380000.0,62.39,62.46,61.99,62.03,380000.0
2013-06-03 09:30:00,62.15,62.79,61.88,61.88,119000.0,62.15,62.79,61.88,61.88,119000.0
2013-06-03 10:00:00,61.88,62.57,61.77,62.3,66200.0,61.88,62.57,61.77,62.3,66200.0
2013-06-03 10:30:00,62.29,62.29,61.96,62.17,38400.0,62.29,62.29,61.96,62.17,38400.0
2013-06-03 11:00:00,62.16,62.23,61.91,61.97,40400.0,62.16,62.23,61.91,61.97,40400.0
2013-06-03 11:30:00,62.01,62.3,61.99,62.18,29200.0,62.01,62.3,61.99,62.18,29200.0
2013-06-03 12:00:00,62.23,62.37,62.08,62.09,22000.0,62.23,62.37,62.08,62.09,22000.0
2013-06-03 12:30:00,62.14,62.35,62.07,62.32,22000.0,62.14,62.35,62.07,62.32,22000.0
2013-06-03 13:00:00,62.36,62.38,62.26,62.36,23200.0,62.36,62.38,62.26,62.36,23200.0
2013-06-03 13:30:00,62.35,62.41,62.23,62.33,23000.0,62.35,62.41,62.23,62.33,23000.0
2013-06-03 14:00:00,62.3,62.48,62.28,62.43,55000.0,62.3,62.48,62.28,62.43,55000.0
2013-06-03 14:30:00,62.38,62.58,62.36,62.41,62000.0,62.38,62.58,62.36,62.41,62000.0
2013-06-03 15:00:00,62.4,62.43,62.27,62.43,64000.0,62.4,62.43,62.27,62.43,64000.0
2013-06-03 15:30:00,62.44,62.8,62.44,62.75,155600.0,62.44,62.8,62.44,62.75,155600.0
2013-06-04 09:30:00,62.57,62.88,62.25,62.63,101400.0,62.57,62.88,62.25,62.63,101400.0
2013-06-04 10:00:00,62.67,62.8,62.38,62.74,69200.0,62.67,62.8,62.38,62.74,69200.0
2013-06-04 10:30:00,62.76,62.81,62.45,62.61,39200.0,62.76,62.81,62.45,62.61,39200.0
2013-06-04 11:00:00,62.52,62.8,62.5,62.63,73200.0,62.52,62.8,62.5,62.63,73200.0
2013-06-04 11:30:00,62.64,62.75,62.52,62.65,50600.0,62.64,62.75,62.52,62.65,50600.0
2013-06-04 12:00:00,62.63,62.66,62.35,62.38,74400.0,62.63,62.66,62.35,62.38,74400.0
2013-06-04 12:30:00,62.39,62.56,62.36,62.56,58800.0,62.39,62.56,62.36,62.56,58800.0
2013-06-04 13:00:00,62.55,62.72,62.33,62.33,39000.0,62.55,62.72,62.33,62.33,39000.0
2013-06-04 13:30:00,62.3,62.32,61.98,62.09,46000.0,62.3,62.32,61.98,62.09,46000.0
2013-06-04 14:00:00,62.07,62.27,62.03,62.26,76800.0,62.07,62.27,62.03,62.26,76800.0
2013-06-04 14:30:00,62.25,62.39,62.22,62.29,49600.0,62.25,62.39,62.22,62.29,49600.0
2013-06-04 15:00:00,62.3,62.38,62.23,62.35,55800.0,62.3,62.38,62.23,62.35,55800.0
2013-06-04 15:30:00,62.33,62.52,62.33,62.48,158400.0,62.33,62.52,62.33,62.48,158400.0
2013-06-05 09:30:00,62.18,62.37,61.96,62.26,93800.0,62.18,62.37,61.96,62.26,93800.0
2013-06-05 10:00:00,62.26,62.42,62.22,62.35,64400.0,62.26,62.42,62.22,62.35,64400.0
2013-06-05 10:30:00,62.35,62.45,62.26,62.43,39800.0,62.35,62.45,62.26,62.43,39800.0
2013-06-05 11:00:00,62.41,62.53,62.29,62.29,45200.0,62.41,62.53,62.29,62.29,45200.0
2013-06-05 11:30:00,62.23,62.49,62.15,62.28,94200.0,62.23,62.49,62.15,62.28,94200.0
2013-06-05 12:00:00,62.3,62.37,62.18,62.23,93000.0,62.3,62.37,62.18,62.23,93000.0
2013-06-05 12:30:00,62.2,62.36,62.19,62.27,212000.0,62.2,62.36,62.19,62.27,212000.0
2013-06-05 13:00:00,62.24,62.44,62.17,62.44,48800.0,62.24,62.44,62.17,62.44,48800.0
2013-06-05 13:30:00,62.42,62.6,62.33,62.36,181200.0,62.42,62.6,62.33,62.36,181200.0
2013-06-05 14:00:00,62.34,62.35,62.01,62.05,112800.0,62.34,62.35,62.01,62.05,112800.0
2013-06-05 14:30:00,62.04,62.04,61.91,61.95,56400.0,62.04,62.04,61.91,61.95,56400.0
2013-06-05 15:00:00,61.92,61.96,61.69,61.87,80600.0,61.92,61.96,61.69,61.87,80600.0
2013-06-05 15:30:00,61.87,61.93,61.55,61.56,154400.0,61.87,61.93,61.55,61.56,154400.0
2013-06-06 09:30:00,61.6,61.7,61.29,61.65,43600.0,61.6,61.7,61.29,61.65,43600.0
2013-06-06 10:00:00,61.7,61.88,61.57,61.63,27200.0,61.7,61.88,61.57,61.63,27200.0
2013-06-06 10:30:00,61.63,62.05,61.58,61.96,251400.0,61.63,62.05,61.58,61.96,251400.0
2013-06-06 11:00:00,61.97,62.01,61.77,61.82,33200.0,61.97,62.01,61.77,61.82,33200.0
2013-06-06 11:30:00,61.88,62.47,61.88,62.13,259400.0,61.88,62.47,61.88,62.13,259400.0
2013-06-06 12:00:00,62.13,62.13,61.65,61.85,32800.0,62.13,62.13,61.65,61.85,32800.0
2013-06-06 12:30:00,61.85,62.0,61.68,61.68,35400.0,61.85,62.0,61.68,61.68,35400.0
2013-06-06 13:00:00,61.66,61.97,61.64,61.66,59800.0,61.66,61.97,61.64,61.66,59800.0
2013-06-06 13:30:00,61.69,62.06,61.69,62.0,33000.0,61.69,62.06,61.69,62.0,33000.0
2013-06-06 14:00:00,62.02,62.1,61.81,62.05,32200.0,62.02,62.1,61.81,62.05,32200.0
2013-06-06 14:30:00,62.07,62.3,61.94,62.13,43800.0,62.07,62.3,61.94,62.13,43800.0
2013-06-06 15:00:00,62.13,62.3,62.05,62.3,73000.0,62.13,62.3,62.05,62.3,73000.0
2013-06-06 15:30:00,62.35,62.72,62.26,62.63,441200.0,62.35,62.72,62.26,62.63,441200.0
2013-06-07 09:30:00,62.86,62.99,62.54,62.92,213400.0,62.86,62.99,62.54,62.92,213400.0
2013-06-07 10:00:00,62.95,63.52,62.95,63.19,203600.0,62.95,63.52,62.95,63.19,203600.0
2013-06-07 10:30:00,63.19,63.38,63.12,63.12,32600.0,63.19,63.38,63.12,63.12,32600.0
2013-06-07 11:00:00,63.13,63.22,62.99,63.04,111400.0,63.13,63.22,62.99,63.04,111400.0
2013-06-07 11:30:00,62.98,63.18,62.95,63.16,49400.0,62.98,63.18,62.95,63.16,49400.0
2013-06-07 12:00:00,63.14,63.21,63.09,63.12,78600.0,63.14,63.21,63.09,63.12,78600.0
2013-06-07 12:30:00,63.13,63.15,62.95,63.1,87400.0,63.13,63.15,62.95,63.1,87400.0
2013-06-07 13:00:00,63.05,63.12,62.98,63.0,25600.0,63.05,63.12,62.98,63.0,25600.0
2013-06-07 13:30:00,62.96,63.08,62.84,62.92,45000.0,62.96,63.08,62.84,62.92,45000.0
2013-06-07 14:00:00,62.92,62.93,62.69,62.72,27200.0,62.92,62.93,62.69,62.72,27200.0
2013-06-07 14:30:00,62.72,62.91,62.67,62.9,33600.0,62.72,62.91,62.67,62.9,33600.0
2013-06-07 15:00:00,62.87,63.05,62.84,62.88,84600.0,62.87,63.05,62.84,62.88,84600.0
2013-06-07 15:30:00,62.9,63.24,62.9,63.21,150200.0,62.9,63.24,62.9,63.21,150200.0
2013-06-10 09:30:00,63.24,63.46,63.09,63.24,93200.0,63.24,63.46,63.09,63.24,93200.0
2013-06-10 10:00:00,63.15,63.32,63.0,63.32,50400.0,63.15,63.32,63.0,63.32,50400.0
2013-06-10 10:30:00,63.33,63.45,63.2,63.29,65000.0,63.33,63.45,63.2,63.29,65000.0
2013-06-10 11:00:00,63.33,63.49,63.24,63.35,48000.0,63.33,63.49,63.24,63.35,48000.0
2013-06-10 11:30:00,63.35,63.6,63.29,63.55,51800.0,63.35,63.6,63.29,63.55,51800.0
2013-06-10 12:00:00,63.55,63.76,63.54,63.62,48800.0,63.55,63.76,63.54,63.62,48800.0
2013-06-10 12:30:00,63.63,63.71,63.59,63.63,40800.0,63.63,63.71,63.59,63.63,40800.0
2013-06-10 13:00:00,63.6,63.71,63.56,63.64,23400.0,63.6,63.71,63.56,63.64,23400.0
2013-06-10 13:30:00,63.63,63.67,63.47,63.6,27600.0,63.63,63.67,63.47,63.6,27600.0
2013-06-10 14:00:00,63.56,63.67,63.5,63.64,58400.0,63.56,63.67,63.5,63.64,58400.0
2013-06-10 14:30:00,63.65,63.74,63.54,63.73,69800.0,63.65,63.74,63.54,63.73,69800.0
2013-06-10 15:00:00,63.72,63.77,63.65,63.77,62800.0,63.72,63.77,63.65,63.77,62800.0
2013-06-10 15:30:00,63.77,63.87,63.76,63.79,196200.0,63.77,63.87,63.76,63.79,196200.0
2013-06-11 09:30:00,63.22,63.79,63.1,63.74,106600.0,63.22,63.79,63.1,63.74,106600.0
2013-06-11 10:00:00,63.71,63.84,63.62,63.82,91200.0,63.71,63.84,63.62,63.82,91200.0
2013-06-11 10:30:00,63.82,64.28,63.82,64.19,84200.0,63.82,64.28,63.82,64.19,84200.0
2013-06-11 11:00:00,64.17,64.49,64.06,64.47,64800.0,64.17,64.49,64.06,64.47,64800.0
2013-06-11 11:30:00,64.47,64.82,64.45,64.76,149200.0,64.47,64.82,64.45,64.76,149200.0
2013-06-11 12:00:00,64.76,64.84,64.67,64.7,60800.0,64.76,64.84,64.67,64.7,60800.0
2013-06-11 12:30:00,64.71,64.81,64.69,64.74,45400.0,64.71,64.81,64.69,64.74,45400.0
2013-06-11 13:00:00,64.71,64.76,64.62,64.63,114200.0,64.71,64.76,64.62,64.63,114200.0
2013-06-11 13:30:00,64.63,64.73,64.5,64.59,114600.0,64.63,64.73,64.5,64.59,114600.0
2013-06-11 14:00:00,64.57,64.86,64.57,64.86,107600.0,64.57,64.86,64.57,64.86,107600.0
2013-06-11 14:30:00,64.86,64.89,64.66,64.81,75400.0,64.86,64.89,64.66,64.81,75400.0
2013-06-11 15:00:00,64.8,64.87,64.68,64.71,85400.0,64.8,64.87,64.68,64.71,85400.0
2013-06-11 15:30:00,64.73,64.81,64.56,64.71,341400.0,64.73,64.81,64.56,64.71,341400.0
2013-06-12 09:30:00,65.02,65.4,64.81,64.85,238400.0,65.02,65.4,64.81,64.85,238400.0
2013-06-12 10:00:00,64.89,65.25,64.81,65.05,109400.0,64.89,65.25,64.81,65.05,109400.0
2013-06-12 10:30:00,65.05,65.22,64.85,64.86,133400.0,65.05,65.22,64.85,64.86,133400.0
2013-06-12 11:00:00,64.88,65.08,64.83,65.05,66800.0,64.88,65.08,64.83,65.05,66800.0
2013-06-12 11:30:00,65.04,65.15,64.84,64.92,63600.0,65.04,65.15,64.84,64.92,63600.0
2013-06-12 12:00:00,64.96,65.16,64.84,65.08,83400.0,64.96,65.16,64.84,65.08,83400.0
2013-06-12 12:30:00,65.03,65.11,64.91,65.05,102200.0,65.03,65.11,64.91,65.05,102200.0
2013-06-12 13:00:00,65.06,65.14,64.96,65.02,66600.0,65.06,65.14,64.96,65.02,66600.0
2013-06-12 13:30:00,65.0,65.17,64.96,65.09,74400.0,65.0,65.17,64.96,65.09,74400.0
2013-06-12 14:00:00,65.08,65.11,65.01,65.07,82200.0,65.08,65.11,65.01,65.07,82200.0
2013-06-12 14:30:00,65.08,65.14,65.0,65.05,79400.0,65.08,65.14,65.0,65.05,79400.0
2013-06-12 15:00:00,65.01,65.1,64.93,65.04,114800.0,65.01,65.1,64.93,65.04,114800.0
2013-06-12 15:30:00,65.03,65.1,64.95,65.02,252200.0,65.03,65.1,64.95,65.02,252200.0
2013-06-13 09:30:00,64.86,64.88,64.18,64.39,75600.0,64.86,64.88,64.18,64.39,75600.0
2013-06-13 10:00:00,64.38,64.67,64.28,64.29,73600.0,64.38,64.67,64.28,64.29,73600.0
2013-06-13 10:30:00,64.33,64.53,64.27,64.32,43800.0,64.33,64.53,64.27,64.32,43800.0
2013-06-13 11:00:00,64.33,64.59,64.3,64.52,207000.0,64.33,64.59,64.3,64.52,207000.0
2013-06-13 11:30:00,64.53,64.53,64.35,64.49,32800.0,64.53,64.53,64.35,64.49,32800.0
2013-06-13 12:00:00,64.52,64.63,64.51,64.56,32400.0,64.52,64.63,64.51,64.56,32400.0
2013-06-13 12:30:00,64.56,64.83,64.56,64.8,37600.0,64.56,64.83,64.56,64.8,37600.0
2013-06-13 13:00:00,64.8,64.81,64.68,64.75,25600.0,64.8,64.81,64.68,64.75,25600.0
2013-06-13 13:30:00,64.74,64.83,64.66,64.78,43600.0,64.74,64.83,64.66,64.78,43600.0
2013-06-13 14:00:00,64.81,64.89,64.73,64.77,35000.0,64.81,64.89,64.73,64.77,35000.0
2013-06-13 14:30:00,64.78,64.81,64.71,64.75,33200.0,64.78,64.81,64.71,64.75,33200.0
2013-06-13 15:00:00,64.76,64.84,64.73,64.78,48800.0,64.76,64.84,64.73,64.78,48800.0
2013-06-13 15:30:00,64.8,65.08,64.69,64.96,358400.0,64.8,65.08,64.69,64.96,358400.0
2013-06-14 09:30:00,64.89,65.16,64.8,65.12,52400.0,64.89,65.16,64.8,65.12,52400.0
2013-06-14 10:00:00,65.11,65.22,64.86,64.86,54600.0,65.11,65.22,64.86,64.86,54600.0
2013-06-14 10:30:00,64.89,64.94,64.27,64.27,50000.0,64.89,64.94,64.27,64.27,50000.0
2013-06-14 11:00:00,64.27,64.53,64.23,64.5,26400.0,64.27,64.53,64.23,64.5,26400.0
2013-06-14 11:30:00,64.48,64.57,64.26,64.42,24800.0,64.48,64.57,64.26,64.42,24800.0
2013-06-14 12:00:00,64.4,64.58,64.29,64.52,44000.0,64.4,64.58,64.29,64.52,44000.0
2013-06-14 12:30:00,64.5,64.57,64.43,64.48,43000.0,64.5,64.57,64.43,64.48,43000.0
2013-06-14 13:00:00,64.47,64.51,64.28,64.32,65000.0,64.47,64.51,64.28,64.32,65000.0
2013-06-14 13:30:00,64.3,64.46,64.3,64.45,23800.0,64.3,64.46,64.3,64.45,23800.0
2013-06-14 14:00:00,64.42,64.68,64.38,64.63,49200.0,64.42,64.68,64.38,64.63,49200.0
2013-06-14 14:30:00,64.62,64.67,64.47,64.51,46800.0,64.62,64.67,64.47,64.51,46800.0
2013-06-14 15:00:00,64.51,64.72,64.51,64.58,34600.0,64.51,64.72,64.51,64.58,34600.0
2013-06-14 15:30:00,64.61,64.67,64.39,64.42,147400.0,64.61,64.67,64.39,64.42,147400.0
2013-06-17 09:30:00,65.0,65.5,64.57,65.28,328200.0,65.0,65.5,64.57,65.28,328200.0
2013-06-17 10:00:00,65.21,65.39,65.06,65.18,134800.0,65.21,65.39,65.06,65.18,134800.0
2013-06-17 10:30:00,65.21,65.25,65.07,65.13,29400.0,65.21,65.25,65.07,65.13,29400.0
2013-06-17 11:00:00,65.17,65.17,64.92,65.0,67800.0,65.17,65.17,64.92,65.0,67800.0
2013-06-17 11:30:00,64.99,65.21,64.95,65.16,78600.0,64.99,65.21,64.95,65.16,78600.0
2013-06-17 12:00:00,65.19,65.2,64.86,65.13,70800.0,65.19,65.2,64.86,65.13,70800.0
2013-06-17 12:30:00,65.12,65.15,65.02,65.03,25800.0,65.12,65.15,65.02,65.03,25800.0
2013-06-17 13:00:00,65.03,65.22,64.99,65.17,41400.0,65.03,65.22,64.99,65.17,41400.0
2013-06-17 13:30:00,65.21,65.36,65.19,65.33,49000.0,65.21,65.36,65.19,65.33,49000.0
2013-06-17 14:00:00,65.33,65.39,65.02,65.1,46400.0,65.33,65.39,65.02,65.1,46400.0
2013-06-17 14:30:00,65.14,65.23,64.77,64.83,31200.0,65.14,65.23,64.77,64.83,31200.0
2013-06-17 15:00:00,64.81,64.94,64.77,64.89,32600.0,64.81,64.94,64.77,64.89,32600.0
2013-06-17 15:30:00,64.92,65.19,64.92,65.1,163800.0,64.92,65.19,64.92,65.1,163800.0
2013-06-18 09:30:00,65.07,65.23,64.78,64.82,43200.0,65.07,65.23,64.78,64.82,43200.0
2013-06-18 10:00:00,64.82,65.11,64.72,64.92,26400.0,64.82,65.11,64.72,64.92,26400.0
2013-06-18 10:30:00,64.96,65.01,64.67,64.74,58400.0,64.96,65.01,64.67,64.74,58400.0
2013-06-18 11:00:00,64.7,64.7,64.51,64.58,31000.0,64.7,64.7,64.51,64.58,31000.0
2013-06-18 11:30:00,64.62,64.69,64.47,64.48,37600.0,64.62,64.69,64.47,64.48,37600.0
2013-06-18 12:00:00,64.48,64.51,64.38,64.41,30800.0,64.48,64.51,64.38,64.41,30800.0
2013-06-18 12:30:00,64.42,64.82,64.42,64.78,26400.0,64.42,64.82,64.42,64.78,26400.0
2013-06-18 13:00:00,64.78,64.8,64.61,64.66,25800.0,64.78,64.8,64.61,64.66,25800.0
2013-06-18 13:30:00,64.67,64.74,64.56,64.72,34400.0,64.67,64.74,64.56,64.72,34400.0
2013-06-18 14:00:00,64.73,64.79,64.67,64.7,31200.0,64.73,64.79,64.67,64.7,31200.0
2013-06-18 14:30:00,64.73,64.82,64.72,64.76,41200.0,64.73,64.82,64.72,64.76,41200.0
2013-06-18 15:00:00,64.76,64.79,64.69,64.71,82000.0,64.76,64.79,64.69,64.71,82000.0
2013-06-18 15:30:00,64.73,64.79,64.68,64.78,97400.0,64.73,64.79,64.68,64.78,97400.0
2013-06-19 09:30:00,64.61,64.7,64.03,64.06,47400.0,64.61,64.7,64.03,64.06,47400.0
2013-06-19 10:00:00,64.08,64.21,63.92,63.99,108800.0,64.08,64.21,63.92,63.99,108800.0
2013-06-19 10:30:00,63.98,64.35,63.9,64.31,166600.0,63.98,64.35,63.9,64.31,166600.0
2013-06-19 11:00:00,64.28,64.33,64.18,64.2,22800.0,64.28,64.33,64.18,64.2,22800.0
2013-06-19 11:30:00,64.18,64.27,64.14,64.19,44600.0,64.18,64.27,64.14,64.19,44600.0
2013-06-19 12:00:00,64.18,64.3,64.14,64.27,22600.0,64.18,64.3,64.14,64.27,22600.0
2013-06-19 12:30:00,64.24,64.28,64.19,64.24,15600.0,64.24,64.28,64.19,64.24,15600.0
2013-06-19 13:00:00,64.24,64.3,64.21,64.25,41600.0,64.24,64.3,64.21,64.25,41600.0
2013-06-19 13:30:00,64.23,64.26,64.2,64.25,15600.0,64.23,64.26,64.2,64.25,15600.0
2013-06-19 14:00:00,64.25,64.29,63.9,63.96,90600.0,64.25,64.29,63.9,63.96,90600.0
2013-06-19 14:30:00,63.97,64.0,63.5,63.56,147200.0,63.97,64.0,63.5,63.56,147200.0
2013-06-19 15:00:00,63.55,63.91,63.5,63.9,90200.0,63.55,63.91,63.5,63.9,90200.0
2013-06-19 15:30:00,63.9,63.92,63.4,63.41,292600.0,63.9,63.92,63.4,63.41,292600.0
2013-06-20 09:30:00,62.95,63.06,62.68,63.04,85000.0,62.95,63.06,62.68,63.04,85000.0
2013-06-20 10:00:00,63.04,63.09,62.7,62.83,73400.0,63.04,63.09,62.7,62.83,73400.0
2013-06-20 10:30:00,62.82,62.82,62.45,62.47,70600.0,62.82,62.82,62.45,62.47,70600.0
2013-06-20 11:00:00,62.47,62.49,62.26,62.4,96400.0,62.47,62.49,62.26,62.4,96400.0
2013-06-20 11:30:00,62.38,62.52,62.26,62.45,87200.0,62.38,62.52,62.26,62.45,87200.0
2013-06-20 12:00:00,62.49,62.55,62.35,62.42,41200.0,62.49,62.55,62.35,62.42,41200.0
2013-06-20 12:30:00,62.43,62.49,62.2,62.29,63000.0,62.43,62.49,62.2,62.29,63000.0
2013-06-20 13:00:00,62.29,62.3,61.98,62.09,111000.0,62.29,62.3,61.98,62.09,111000.0
2013-06-20 13:30:00,62.1,62.26,62.07,62.1,63000.0,62.1,62.26,62.07,62.1,63000.0
2013-06-20 14:00:00,62.13,62.15,61.58,61.65,181800.0,62.13,62.15,61.58,61.65,181800.0
2013-06-20 14:30:00,61.65,61.79,61.38,61.38,155800.0,61.65,61.79,61.38,61.38,155800.0
2013-06-20 15:00:00,61.41,61.56,61.36,61.47,244800.0,61.41,61.56,61.36,61.47,244800.0
2013-06-20 15:30:00,61.46,61.62,61.35,61.45,269200.0,61.46,61.62,61.35,61.45,269200.0
2013-06-21 09:30:00,62.24,62.76,62.08,62.58,362000.0,62.24,62.76,62.08,62.58,362000.0
2013-06-21 10:00:00,62.61,62.74,62.38,62.48,108200.0,62.61,62.74,62.38,62.48,108200.0
2013-06-21 10:30:00,62.43,62.46,62.15,62.29,81600.0,62.43,62.46,62.15,62.29,81600.0
2013-06-21 11:00:00,62.3,62.39,61.69,61.76,91800.0,62.3,62.39,61.69,61.76,91800.0
2013-06-21 11:30:00,61.75,61.75,61.52,61.56,54600.0,61.75,61.75,61.52,61.56,54600.0
2013-06-21 12:00:00,61.58,61.69,61.31,61.34,69000.0,61.58,61.69,61.31,61.34,69000.0
2013-06-21 12:30:00,61.35,61.71,61.28,61.66,109600.0,61.35,61.71,61.28,61.66,109600.0
2013-06-21 13:00:00,61.67,61.88,61.61,61.8,76200.0,61.67,61.88,61.61,61.8,76200.0
2013-06-21 13:30:00,61.79,61.85,61.35,61.41,84600.0,61.79,61.85,61.35,61.41,84600.0
2013-06-21 14:00:00,61.4,61.63,61.33,61.46,116800.0,61.4,61.63,61.33,61.46,116800.0
2013-06-21 14:30:00,61.47,61.51,61.35,61.41,139400.0,61.47,61.51,61.35,61.41,139400.0
2013-06-21 15:00:00,61.43,61.77,61.43,61.77,142600.0,61.43,61.77,61.43,61.77,142600.0
2013-06-21 15:30:00,61.77,61.83,61.62,61.76,282000.0,61.77,61.83,61.62,61.76,282000.0
2013-06-24 09:30:00,61.48,62.07,61.27,61.38,93400.0,61.48,62.07,61.27,61.38,93400.0
2013-06-24 10:00:00,61.27,61.42,60.85,60.85,159400.0,61.27,61.42,60.85,60.85,159400.0
2013-06-24 10:30:00,60.85,60.99,60.8,60.88,102200.0,60.85,60.99,60.8,60.88,102200.0
2013-06-24 11:00:00,60.85,61.09,60.76,60.82,75200.0,60.85,61.09,60.76,60.82,75200.0
2013-06-24 11:30:00,60.82,61.08,60.82,61.08,134000.0,60.82,61.08,60.82,61.08,134000.0
2013-06-24 12:00:00,61.08,61.2,60.92,61.07,102200.0,61.08,61.2,60.92,61.07,102200.0
2013-06-24 12:30:00,61.09,61.26,61.07,61.22,76600.0,61.09,61.26,61.07,61.22,76600.0
2013-06-24 13:00:00,61.21,61.56,61.14,61.45,43000.0,61.21,61.56,61.14,61.45,43000.0
2013-06-24 13:30:00,61.49,61.74,61.46,61.66,53200.0,61.49,61.74,61.46,61.66,53200.0
2013-06-24 14:00:00,61.68,62.01,61.67,61.97,77200.0,61.68,62.01,61.67,61.97,77200.0
2013-06-24 14:30:00,61.95,62.19,61.9,61.91,59000.0,61.95,62.19,61.9,61.91,59000.0
2013-06-24 15:00:00,61.89,61.97,61.67,61.71,101400.0,61.89,61.97,61.67,61.71,101400.0
2013-06-24 15:30:00,61.7,61.73,61.5,61.52,233400.0,61.7,61.73,61.5,61.52,233400.0
2013-06-25 09:30:00,61.77,61.82,61.16,61.2,60400.0,61.77,61.82,61.16,61.2,60400.0
2013-06-25 10:00:00,61.2,61.38,61.07,61.31,66800.0,61.2,61.38,61.07,61.31,66800.0
2013-06-25 10:30:00,61.29,61.36,61.21,61.31,62400.0,61.29,61.36,61.21,61.31,62400.0
2013-06-25 11:00:00,61.31,61.32,61.07,61.13,43200.0,61.31,61.32,61.07,61.13,43200.0
2013-06-25 11:30:00,61.13,61.3,61.05,61.27,29400.0,61.13,61.3,61.05,61.27,29400.0
2013-06-25 12:00:00,61.27,61.31,61.22,61.24,33200.0,61.27,61.31,61.22,61.24,33200.0
2013-06-25 12:30:00,61.25,61.35,61.22,61.27,52600.0,61.25,61.35,61.22,61.27,52600.0
2013-06-25 13:00:00,61.29,61.33,61.15,61.24,32600.0,61.29,61.33,61.15,61.24,32600.0
2013-06-25 13:30:00,61.22,61.27,61.08,61.08,47200.0,61.22,61.27,61.08,61.08,47200.0
2013-06-25 14:00:00,61.07,61.1,61.0,61.05,45200.0,61.07,61.1,61.0,61.05,45200.0
2013-06-25 14:30:00,61.03,61.13,60.92,60.98,98600.0,61.03,61.13,60.92,60.98,98600.0
2013-06-25 15:00:00,60.98,61.09,60.97,61.07,85200.0,60.98,61.09,60.97,61.07,85200.0
2013-06-25 15:30:00,61.08,61.17,60.95,60.99,308800.0,61.08,61.17,60.95,60.99,308800.0
2013-06-26 09:30:00,61.41,62.04,61.26,61.59,73600.0,61.41,62.04,61.26,61.59,73600.0
2013-06-26 10:00:00,61.65,61.77,61.4,61.4,43800.0,61.65,61.77,61.4,61.4,43800.0
2013-06-26 10:30:00,61.44,61.48,61.1,61.14,43600.0,61.44,61.48,61.1,61.14,43600.0
2013-06-26 11:00:00,61.08,61.17,60.96,61.05,56800.0,61.08,61.17,60.96,61.05,56800.0
2013-06-26 11:30:00,61.05,61.15,60.95,61.07,29200.0,61.05,61.15,60.95,61.07,29200.0
2013-06-26 12:00:00,61.07,61.26,61.02,61.18,32000.0,61.07,61.26,61.02,61.18,32000.0
2013-06-26 12:30:00,61.17,61.17,61.09,61.1,20000.0,61.17,61.17,61.09,61.1,20000.0
2013-06-26 13:00:00,61.05,61.1,60.98,61.05,24800.0,61.05,61.1,60.98,61.05,24800.0
2013-06-26 13:30:00,61.08,61.33,61.02,61.31,53200.0,61.08,61.33,61.02,61.31,53200.0
2013-06-26 14:00:00,61.33,61.35,61.22,61.27,41000.0,61.33,61.35,61.22,61.27,41000.0
2013-06-26 14:30:00,61.27,61.3,61.22,61.26,30600.0,61.27,61.3,61.22,61.26,30600.0
2013-06-26 15:00:00,61.27,61.35,61.22,61.22,78200.0,61.27,61.35,61.22,61.22,78200.0
2013-06-26 15:30:00,61.22,61.22,60.94,60.98,218400.0,61.22,61.22,60.94,60.98,218400.0
2013-06-27 09:30:00,61.43,61.9,61.32,61.71,54800.0,61.43,61.9,61.32,61.71,54800.0
2013-06-27 10:00:00,61.7,61.97,61.47,61.48,90800.0,61.7,61.97,61.47,61.48,90800.0
2013-06-27 10:30:00,61.49,61.65,61.45,61.6,63400.0,61.49,61.65,61.45,61.6,63400.0
2013-06-27 11:00:00,61.62,61.75,61.35,61.39,78200.0,61.62,61.75,61.35,61.39,78200.0
2013-06-27 11:30:00,61.39,61.45,61.27,61.33,62200.0,61.39,61.45,61.27,61.33,62200.0
2013-06-27 12:00:00,61.33,61.35,61.19,61.34,83400.0,61.33,61.35,61.19,61.34,83400.0
2013-06-27 12:30:00,61.37,61.4,61.24,61.29,33800.0,61.37,61.4,61.24,61.29,33800.0
2013-06-27 13:00:00,61.26,61.49,61.24,61.45,56600.0,61.26,61.49,61.24,61.45,56600.0
2013-06-27 13:30:00,61.45,61.53,61.24,61.24,62600.0,61.45,61.53,61.24,61.24,62600.0
2013-06-27 14:00:00,61.24,61.35,61.07,61.34,64400.0,61.24,61.35,61.07,61.34,64400.0
2013-06-27 14:30:00,61.34,61.45,61.29,61.42,31000.0,61.34,61.45,61.29,61.42,31000.0
2013-06-27 15:00:00,61.44,61.51,61.35,61.35,60200.0,61.44,61.51,61.35,61.35,60200.0
2013-06-27 15:30:00,61.37,61.37,61.07,61.14,361000.0,61.37,61.37,61.07,61.14,361000.0
2013-06-28 09:30:00,60.83,60.97,60.06,60.6,275800.0,60.83,60.97,60.06,60.6,275800.0
2013-06-28 10:00:00,60.73,60.9,60.46,60.6,135000.0,60.73,60.9,60.46,60.6,135000.0
2013-06-28 10:30:00,60.59,60.87,60.49,60.85,76800.0,60.59,60.87,60.49,60.85,76800.0
2013-06-28 11:00:00,60.87,61.1,60.81,61.04,57400.0,60.87,61.1,60.81,61.04,57400.0
2013-06-28 11:30:00,61.05,61.11,60.84,60.87,25800.0,61.05,61.11,60.84,60.87,25800.0
2013-06-28 12:00:00,60.88,60.89,60.46,60.55,51600.0,60.88,60.89,60.46,60.55,51600.0
2013-06-28 12:30:00,60.55,60.65,60.46,60.56,49800.0,60.55,60.65,60.46,60.56,49800.0
2013-06-28 13:00:00,60.52,60.73,60.52,60.63,27400.0,60.52,60.73,60.52,60.63,27400.0
2013-06-28 13:30:00,60.62,60.71,60.6,60.7,27000.0,60.62,60.71,60.6,60.7,27000.0
2013-06-28 14:00:00,60.7,60.72,60.51,60.54,72800.0,60.7,60.72,60.51,60.54,72800.0
2013-06-28 14:30:00,60.56,60.59,60.42,60.46,60400.0,60.56,60.59,60.42,60.46,60400.0
2013-06-28 15:00:00,60.48,60.72,60.42,60.69,63800.0,60.48,60.72,60.42,60.69,63800.0
2013-06-28 15:30:00,60.71,60.72,60.38,60.41,293000.0,60.71,60.72,60.38,60.41,293000.0
2013-07-01 09:30:00,60.82,61.23,60.68,61.01,205200.0,60.82,61.23,60.68,61.01,205200.0
2013-07-01 10:00:00,61.0,61.23,60.76,60.83,462600.0,61.0,61.23,60.76,60.83,462600.0
2013-07-01 10:30:00,60.77,61.02,60.77,60.94,97800.0,60.77,61.02,60.77,60.94,97800.0
2013-07-01 11:00:00,60.94,61.1,60.87,60.87,78200.0,60.94,61.1,60.87,60.87,78200.0
2013-07-01 11:30:00,60.91,61.04,60.81,60.82,65000.0,60.91,61.04,60.81,60.82,65000.0
2013-07-01 12:00:00,60.82,60.84,60.67,60.7,92000.0,60.82,60.84,60.67,60.7,92000.0
2013-07-01 12:30:00,60.72,60.8,60.68,60.76,65000.0,60.72,60.8,60.68,60.76,65000.0
2013-07-01 13:00:00,60.76,60.77,60.68,60.69,65400.0,60.76,60.77,60.68,60.69,65400.0
2013-07-01 13:30:00,60.68,60.71,60.51,60.55,68600.0,60.68,60.71,60.51,60.55,68600.0
2013-07-01 14:00:00,60.56,60.74,60.55,60.63,109800.0,60.56,60.74,60.55,60.63,109800.0
2013-07-01 14:30:00,60.66,60.72,60.57,60.65,75600.0,60.66,60.72,60.57,60.65,75600.0
2013-07-01 15:00:00,60.63,60.73,60.53,60.57,113000.0,60.63,60.73,60.53,60.57,113000.0
2013-07-01 15:30:00,60.55,60.72,60.54,60.58,269200.0,60.55,60.72,60.54,60.58,269200.0
2013-07-02 09:30:00,57.49,57.93,56.92,57.45,2313000.0,57.49,57.93,56.92,57.45,2313000.0
2013-07-02 10:00:00,57.49,57.98,57.46,57.87,1241200.0,57.49,57.98,57.46,57.87,1241200.0
2013-07-02 10:30:00,57.87,58.34,57.73,58.34,815000.0,57.87,58.34,57.73,58.34,815000.0
2013-07-02 11:00:00,58.35,58.54,57.97,58.32,627600.0,58.35,58.54,57.97,58.32,627600.0
2013-07-02 11:30:00,58.32,58.43,57.96,57.99,514000.0,58.32,58.43,57.96,57.99,514000.0
2013-07-02 12:00:00,57.98,58.0,57.59,57.77,509400.0,57.98,58.0,57.59,57.77,509400.0
2013-07-02 12:30:00,57.75,57.8,57.41,57.6,646000.0,57.75,57.8,57.41,57.6,646000.0
2013-07-02 13:00:00,57.59,57.7,57.34,57.6,443000.0,57.59,57.7,57.34,57.6,443000.0
2013-07-02 13:30:00,57.6,57.7,57.3,57.3,247000.0,57.6,57.7,57.3,57.3,247000.0
2013-07-02 14:00:00,57.29,57.43,57.01,57.13,510200.0,57.29,57.43,57.01,57.13,510200.0
2013-07-02 14:30:00,57.13,57.17,57.02,57.04,323800.0,57.13,57.17,57.02,57.04,323800.0
2013-07-02 15:00:00,57.04,57.04,56.71,56.84,676200.0,57.04,57.04,56.71,56.84,676200.0
2013-07-02 15:30:00,56.84,57.14,56.83,57.01,901600.0,56.84,57.14,56.83,57.01,901600.0
2013-07-03 09:30:00,56.59,56.94,56.16,56.38,1132200.0,56.59,56.94,56.16,56.38,1132200.0
2013-07-03 10:00:00,56.35,56.97,56.35,56.94,233600.0,56.35,56.97,56.35,56.94,233600.0
2013-07-03 10:30:00,56.97,57.09,56.69,57.0,412400.0,56.97,57.09,56.69,57.0,412400.0
2013-07-03 11:00:00,57.01,57.05,56.8,56.9,172800.0,57.01,57.05,56.8,56.9,172800.0
2013-07-03 11:30:00,56.92,56.99,56.77,56.85,113000.0,56.92,56.99,56.77,56.85,113000.0
2013-07-03 12:00:00,56.85,57.26,56.83,57.24,234600.0,56.85,57.26,56.83,57.24,234600.0
2013-07-03 12:30:00,57.23,57.23,56.96,56.97,219000.0,57.23,57.23,56.96,56.97,219000.0
2013-07-05 09:30:00,57.2,57.31,56.59,56.63,127000.0,57.2,57.31,56.59,56.63,127000.0
2013-07-05 10:00:00,56.66,56.84,56.62,56.74,154200.0,56.66,56.84,56.62,56.74,154200.0
2013-07-05 10:30:00,56.71,56.9,56.7,56.88,55600.0,56.71,56.9,56.7,56.88,55600.0
2013-07-05 11:00:00,56.89,57.27,56.81,57.22,679400.0,56.89,57.27,56.81,57.22,679400.0
2013-07-05 11:30:00,57.19,57.25,56.77,57.01,173600.0,57.19,57.25,56.77,57.01,173600.0
2013-07-05 12:00:00,57.02,57.04,56.91,56.92,138200.0,57.02,57.04,56.91,56.92,138200.0
2013-07-05 12:30:00,56.9,57.04,56.9,56.95,59000.0,56.9,57.04,56.9,56.95,59000.0
2013-07-05 13:00:00,56.94,56.96,56.82,56.84,72800.0,56.94,56.96,56.82,56.84,72800.0
2013-07-05 13:30:00,56.84,56.94,56.84,56.94,49800.0,56.84,56.94,56.84,56.94,49800.0
2013-07-05 14:00:00,56.95,56.95,56.82,56.85,116600.0,56.95,56.95,56.82,56.85,116600.0
2013-07-05 14:30:00,56.85,56.97,56.85,56.97,80200.0,56.85,56.97,56.85,56.97,80200.0
2013-07-05 15:00:00,56.97,57.03,56.82,56.89,97200.0,56.97,57.03,56.82,56.89,97200.0
2013-07-05 15:30:00,56.88,57.29,56.88,57.27,291600.0,56.88,57.29,56.88,57.27,291600.0
2013-07-08 09:30:00,58.06,58.66,57.73,57.92,648600.0,58.06,58.66,57.73,57.92,648600.0
2013-07-08 10:00:00,57.9,57.99,57.54,57.69,399800.0,57.9,57.99,57.54,57.69,399800.0
2013-07-08 10:30:00,57.69,58.35,57.68,58.08,392400.0,57.69,58.35,57.68,58.08,392400.0
2013-07-08 11:00:00,58.09,58.46,58.08,58.33,336200.0,58.09,58.46,58.08,58.33,336200.0
2013-07-08 11:30:00,58.33,58.48,58.31,58.4,139800.0,58.33,58.48,58.31,58.4,139800.0
2013-07-08 12:00:00,58.4,58.48,58.33,58.43,158400.0,58.4,58.48,58.33,58.43,158400.0
2013-07-08 12:30:00,58.41,58.48,58.33,58.34,209800.0,58.41,58.48,58.33,58.34,209800.0
2013-07-08 13:00:00,58.38,58.42,58.26,58.32,87400.0,58.38,58.42,58.26,58.32,87400.0
2013-07-08 13:30:00,58.32,58.55,58.28,58.49,105600.0,58.32,58.55,58.28,58.49,105600.0
2013-07-08 14:00:00,58.51,58.69,58.48,58.65,110200.0,58.51,58.69,58.48,58.65,110200.0
2013-07-08 14:30:00,58.66,58.73,58.61,58.63,149800.0,58.66,58.73,58.61,58.63,149800.0
2013-07-08 15:00:00,58.63,58.63,58.41,58.46,134200.0,58.63,58.63,58.41,58.46,134200.0
2013-07-08 15:30:00,58.47,58.49,58.32,58.45,245600.0,58.47,58.49,58.32,58.45,245600.0
2013-07-09 09:30:00,58.5,58.73,58.27,58.47,255200.0,58.5,58.73,58.27,58.47,255200.0
2013-07-09 10:00:00,58.5,58.62,58.38,58.52,158800.0,58.5,58.62,58.38,58.52,158800.0
2013-07-09 10:30:00,58.5,58.62,58.48,58.49,106000.0,58.5,58.62,58.48,58.49,106000.0
2013-07-09 11:00:00,58.49,58.5,58.27,58.35,103800.0,58.49,58.5,58.27,58.35,103800.0
2013-07-09 11:30:00,58.35,58.45,58.33,58.4,173000.0,58.35,58.45,58.33,58.4,173000.0
2013-07-09 12:00:00,58.37,58.4,58.27,58.35,79200.0,58.37,58.4,58.27,58.35,79200.0
2013-07-09 12:30:00,58.35,58.38,58.29,58.32,63400.0,58.35,58.38,58.29,58.32,63400.0
2013-07-09 13:00:00,58.34,58.35,58.02,58.02,92200.0,58.34,58.35,58.02,58.02,92200.0
2013-07-09 13:30:00,58.04,58.13,58.01,58.03,92400.0,58.04,58.13,58.01,58.03,92400.0
2013-07-09 14:00:00,58.03,58.25,58.03,58.17,128200.0,58.03,58.25,58.03,58.17,128200.0
2013-07-09 14:30:00,58.17,58.18,57.85,57.88,163000.0,58.17,58.18,57.85,57.88,163000.0
2013-07-09 15:00:00,57.88,58.02,57.88,58.01,103400.0,57.88,58.02,57.88,58.01,103400.0
2013-07-09 15:30:00,58.0,58.07,57.89,57.95,329000.0,58.0,58.07,57.89,57.95,329000.0
2013-07-10 09:30:00,58.07,58.16,57.85,57.99,117200.0,58.07,58.16,57.85,57.99,117200.0
2013-07-10 10:00:00,58.0,58.02,57.85,57.85,87400.0,58.0,58.02,57.85,57.85,87400.0
2013-07-10 10:30:00,57.83,57.91,57.77,57.85,52400.0,57.83,57.91,57.77,57.85,52400.0
2013-07-10 11:00:00,57.85,57.85,57.77,57.77,50000.0,57.85,57.85,57.77,57.77,50000.0
2013-07-10 11:30:00,57.76,58.07,57.76,57.94,194400.0,57.76,58.07,57.76,57.94,194400.0
2013-07-10 12:00:00,57.92,57.97,57.84,57.85,164400.0,57.92,57.97,57.84,57.85,164400.0
2013-07-10 12:30:00,57.85,57.99,57.84,57.92,250800.0,57.85,57.99,57.84,57.92,250800.0
2013-07-10 13:00:00,57.91,58.0,57.9,57.96,144200.0,57.91,58.0,57.9,57.96,144200.0
2013-07-10 13:30:00,57.97,58.02,57.85,57.89,82400.0,57.97,58.02,57.85,57.89,82400.0
2013-07-10 14:00:00,57.89,58.09,57.82,57.9,130600.0,57.89,58.09,57.82,57.9,130600.0
2013-07-10 14:30:00,57.93,58.0,57.84,57.94,373200.0,57.93,58.0,57.84,57.94,373200.0
2013-07-10 15:00:00,57.96,58.06,57.88,57.99,248800.0,57.96,58.06,57.88,57.99,248800.0
2013-07-10 15:30:00,58.0,58.22,58.0,58.22,405800.0,58.0,58.22,58.0,58.22,405800.0
2013-07-11 09:30:00,59.07,59.07,58.57,58.88,482600.0,59.07,59.07,58.57,58.88,482600.0
2013-07-11 10:00:00,58.88,59.31,58.86,59.27,338400.0,58.88,59.31,58.86,59.27,338400.0
2013-07-11 10:30:00,59.18,59.24,59.0,59.05,178200.0,59.18,59.24,59.0,59.05,178200.0
2013-07-11 11:00:00,59.06,59.44,59.06,59.27,161000.0,59.06,59.44,59.06,59.27,161000.0
2013-07-11 11:30:00,59.27,59.63,59.18,59.63,133000.0,59.27,59.63,59.18,59.63,133000.0
2013-07-11 12:00:00,59.63,59.96,59.6,59.87,168000.0,59.63,59.96,59.6,59.87,168000.0
2013-07-11 12:30:00,59.86,60.1,59.85,59.98,236600.0,59.86,60.1,59.85,59.98,236600.0
2013-07-11 13:00:00,59.98,60.02,59.86,59.96,268000.0,59.98,60.02,59.86,59.96,268000.0
2013-07-11 13:30:00,59.97,59.99,59.7,59.81,185800.0,59.97,59.99,59.7,59.81,185800.0
2013-07-11 14:00:00,59.81,60.18,59.79,60.14,207400.0,59.81,60.18,59.79,60.14,207400.0
2013-07-11 14:30:00,60.13,60.18,60.06,60.09,146400.0,60.13,60.18,60.06,60.09,146400.0
2013-07-11 15:00:00,60.09,60.2,60.05,60.13,235400.0,60.09,60.2,60.05,60.13,235400.0
2013-07-11 15:30:00,60.13,60.29,60.12,60.25,523800.0,60.13,60.29,60.12,60.25,523800.0
2013-07-12 09:30:00,60.2,60.42,60.05,60.27,366200.0,60.2,60.42,60.05,60.27,366200.0
2013-07-12 10:00:00,60.31,60.68,60.3,60.62,158800.0,60.31,60.68,60.3,60.62,158800.0
2013-07-12 10:30:00,60.63,60.69,60.33,60.39,157400.0,60.63,60.69,60.33,60.39,157400.0
2013-07-12 11:00:00,60.39,60.54,60.24,60.38,229800.0,60.39,60.54,60.24,60.38,229800.0
2013-07-12 11:30:00,60.38,60.85,60.35,60.83,92400.0,60.38,60.85,60.35,60.83,92400.0
2013-07-12 12:00:00,60.83,60.84,60.51,60.67,113800.0,60.83,60.84,60.51,60.67,113800.0
2013-07-12 12:30:00,60.63,60.75,60.63,60.7,69600.0,60.63,60.75,60.63,60.7,69600.0
2013-07-12 13:00:00,60.71,60.72,60.62,60.68,65600.0,60.71,60.72,60.62,60.68,65600.0
2013-07-12 13:30:00,60.67,60.81,60.63,60.7,74800.0,60.67,60.81,60.63,60.7,74800.0
2013-07-12 14:00:00,60.7,60.81,60.65,60.77,103400.0,60.7,60.81,60.65,60.77,103400.0
2013-07-12 14:30:00,60.77,60.77,60.63,60.72,74200.0,60.77,60.77,60.63,60.72,74200.0
2013-07-12 15:00:00,60.7,60.71,60.56,60.56,75400.0,60.7,60.71,60.56,60.56,75400.0
2013-07-12 15:30:00,60.57,60.67,60.51,60.61,179000.0,60.57,60.67,60.51,60.61,179000.0
2013-07-15 09:30:00,60.83,61.02,60.16,60.39,116800.0,60.83,61.02,60.16,60.39,116800.0
2013-07-15 10:00:00,60.3,60.58,60.3,60.44,99400.0,60.3,60.58,60.3,60.44,99400.0
2013-07-15 10:30:00,60.45,60.5,60.3,60.38,57000.0,60.45,60.5,60.3,60.38,57000.0
2013-07-15 11:00:00,60.41,60.42,60.24,60.3,47800.0,60.41,60.42,60.24,60.3,47800.0
2013-07-15 11:30:00,60.28,60.35,60.1,60.13,102000.0,60.28,60.35,60.1,60.13,102000.0
2013-07-15 12:00:00,60.15,60.16,60.05,60.13,57000.0,60.15,60.16,60.05,60.13,57000.0
2013-07-15 12:30:00,60.13,60.18,60.06,60.06,46600.0,60.13,60.18,60.06,60.06,46600.0
2013-07-15 13:00:00,60.07,60.17,60.06,60.1,43400.0,60.07,60.17,60.06,60.1,43400.0
2013-07-15 13:30:00,60.1,60.11,60.02,60.03,44600.0,60.1,60.11,60.02,60.03,44600.0
2013-07-15 14:00:00,60.04,60.19,60.04,60.18,50400.0,60.04,60.19,60.04,60.18,50400.0
2013-07-15 14:30:00,60.18,60.24,60.13,60.18,57600.0,60.18,60.24,60.13,60.18,57600.0
2013-07-15 15:00:00,60.17,60.23,60.15,60.2,64400.0,60.17,60.23,60.15,60.2,64400.0
2013-07-15 15:30:00,60.21,60.24,60.11,60.13,118200.0,60.21,60.24,60.11,60.13,118200.0
2013-07-16 09:30:00,59.0,59.1,58.65,58.98,383200.0,59.0,59.1,58.65,58.98,383200.0
2013-07-16 10:00:00,58.95,59.4,58.95,59.3,200400.0,58.95,59.4,58.95,59.3,200400.0
2013-07-16 10:30:00,59.3,59.32,58.88,58.89,195200.0,59.3,59.32,58.88,58.89,195200.0
2013-07-16 11:00:00,58.89,58.97,58.83,58.85,117400.0,58.89,58.97,58.83,58.85,117400.0
2013-07-16 11:30:00,58.85,58.89,58.65,58.68,126000.0,58.85,58.89,58.65,58.68,126000.0
2013-07-16 12:00:00,58.67,58.88,58.66,58.83,54200.0,58.67,58.88,58.66,58.83,54200.0
2013-07-16 12:30:00,58.83,58.83,58.72,58.77,102400.0,58.83,58.83,58.72,58.77,102400.0
2013-07-16 13:00:00,58.77,58.83,58.68,58.74,224800.0,58.77,58.83,58.68,58.74,224800.0
2013-07-16 13:30:00,58.74,58.88,58.74,58.85,45400.0,58.74,58.88,58.74,58.85,45400.0
2013-07-16 14:00:00,58.85,58.92,58.81,58.87,90800.0,58.85,58.92,58.81,58.87,90800.0
2013-07-16 14:30:00,58.88,58.96,58.87,58.9,50600.0,58.88,58.96,58.87,58.9,50600.0
2013-07-16 15:00:00,58.9,58.95,58.87,58.9,121800.0,58.9,58.95,58.87,58.9,121800.0
2013-07-16 15:30:00,58.9,58.99,58.88,58.98,257800.0,58.9,58.99,58.88,58.98,257800.0
2013-07-17 09:30:00,59.23,59.41,58.65,58.72,226200.0,59.23,59.41,58.65,58.72,226200.0
2013-07-17 10:00:00,58.73,59.17,58.72,59.09,138400.0,58.73,59.17,58.72,59.09,138400.0
2013-07-17 10:30:00,59.06,59.2,59.0,59.2,46200.0,59.06,59.2,59.0,59.2,46200.0
2013-07-17 11:00:00,59.19,59.28,59.15,59.22,48800.0,59.19,59.28,59.15,59.22,48800.0
2013-07-17 11:30:00,59.23,59.32,59.17,59.24,42200.0,59.23,59.32,59.17,59.24,42200.0
2013-07-17 12:00:00,59.24,59.4,59.19,59.19,62800.0,59.24,59.4,59.19,59.19,62800.0
2013-07-17 12:30:00,59.21,59.3,59.18,59.21,39400.0,59.21,59.3,59.18,59.21,39400.0
2013-07-17 13:00:00,59.23,59.27,59.17,59.19,33800.0,59.23,59.27,59.17,59.19,33800.0
2013-07-17 13:30:00,59.19,59.24,59.02,59.04,41200.0,59.19,59.24,59.02,59.04,41200.0
2013-07-17 14:00:00,59.05,59.19,59.05,59.19,33600.0,59.05,59.19,59.05,59.19,33600.0
2013-07-17 14:30:00,59.2,59.21,59.05,59.13,37400.0,59.2,59.21,59.05,59.13,37400.0
2013-07-17 15:00:00,59.12,59.18,59.07,59.14,57400.0,59.12,59.18,59.07,59.14,57400.0
2013-07-17 15:30:00,59.13,59.21,59.12,59.19,200200.0,59.13,59.21,59.12,59.19,200200.0
2013-07-18 09:30:00,59.41,59.57,59.1,59.32,239000.0,59.41,59.57,59.1,59.32,239000.0
2013-07-18 10:00:00,59.32,59.43,59.06,59.16,313200.0,59.32,59.43,59.06,59.16,313200.0
2013-07-18 10:30:00,59.16,59.16,58.94,59.02,59400.0,59.16,59.16,58.94,59.02,59400.0
2013-07-18 11:00:00,59.03,59.07,58.91,59.02,91800.0,59.03,59.07,58.91,59.02,91800.0
2013-07-18 11:30:00,59.01,59.14,58.96,58.99,219000.0,59.01,59.14,58.96,58.99,219000.0
2013-07-18 12:00:00,58.96,58.96,58.4,58.45,105600.0,58.96,58.96,58.4,58.45,105600.0
2013-07-18 12:30:00,58.41,58.65,58.38,58.59,102000.0,58.41,58.65,58.38,58.59,102000.0
2013-07-18 13:00:00,58.58,58.64,58.52,58.6,94800.0,58.58,58.64,58.52,58.6,94800.0
2013-07-18 13:30:00,58.58,58.77,58.58,58.72,52600.0,58.58,58.77,58.58,58.72,52600.0
2013-07-18 14:00:00,58.7,58.83,58.7,58.73,62800.0,58.7,58.83,58.7,58.73,62800.0
2013-07-18 14:30:00,58.74,58.82,58.72,58.77,106000.0,58.74,58.82,58.72,58.77,106000.0
2013-07-18 15:00:00,58.75,58.76,58.67,58.68,133000.0,58.75,58.76,58.67,58.68,133000.0
2013-07-18 15:30:00,58.67,58.76,58.6,58.65,313200.0,58.67,58.76,58.6,58.65,313200.0
2013-07-19 09:30:00,58.25,58.79,58.16,58.22,356000.0,58.25,58.79,58.16,58.22,356000.0
2013-07-19 10:00:00,58.27,58.57,58.02,58.34,418600.0,58.27,58.57,58.02,58.34,418600.0
2013-07-19 10:30:00,58.3,58.64,58.29,58.63,304200.0,58.3,58.64,58.29,58.63,304200.0
2013-07-19 11:00:00,58.63,58.71,58.52,58.71,73400.0,58.63,58.71,58.52,58.71,73400.0
2013-07-19 11:30:00,58.7,58.77,58.66,58.71,56000.0,58.7,58.77,58.66,58.71,56000.0
2013-07-19 12:00:00,58.71,58.75,58.59,58.63,67000.0,58.71,58.75,58.59,58.63,67000.0
2013-07-19 12:30:00,58.58,58.7,58.58,58.63,26400.0,58.58,58.7,58.58,58.63,26400.0
2013-07-19 13:00:00,58.62,58.66,58.55,58.56,40000.0,58.62,58.66,58.55,58.56,40000.0
2013-07-19 13:30:00,58.55,58.87,58.55,58.85,49400.0,58.55,58.87,58.55,58.85,49400.0
2013-07-19 14:00:00,58.84,59.13,58.84,59.04,86400.0,58.84,59.13,58.84,59.04,86400.0
2013-07-19 14:30:00,59.06,59.26,59.03,59.26,115200.0,59.06,59.26,59.03,59.26,115200.0
2013-07-19 15:00:00,59.25,59.41,59.24,59.26,112400.0,59.25,59.41,59.24,59.26,112400.0
2013-07-19 15:30:00,59.26,59.26,58.83,58.98,277600.0,59.26,59.26,58.83,58.98,277600.0
2013-07-22 09:30:00,58.84,59.32,58.75,58.94,388800.0,58.84,59.32,58.75,58.94,388800.0
2013-07-22 10:00:00,58.86,59.24,58.82,59.21,122600.0,58.86,59.24,58.82,59.21,122600.0
2013-07-22 10:30:00,59.18,59.3,59.04,59.2,43600.0,59.18,59.3,59.04,59.2,43600.0
2013-07-22 11:00:00,59.2,59.3,59.04,59.13,211200.0,59.2,59.3,59.04,59.13,211200.0
2013-07-22 11:30:00,59.15,59.36,59.1,59.34,112000.0,59.15,59.36,59.1,59.34,112000.0
2013-07-22 12:00:00,59.34,59.49,59.06,59.49,195000.0,59.34,59.49,59.06,59.49,195000.0
2013-07-22 12:30:00,59.49,59.63,59.4,59.49,42600.0,59.49,59.63,59.4,59.49,42600.0
2013-07-22 13:00:00,59.46,59.63,59.34,59.35,42600.0,59.46,59.63,59.34,59.35,42600.0
2013-07-22 13:30:00,59.35,59.49,59.35,59.42,68600.0,59.35,59.49,59.35,59.42,68600.0
2013-07-22 14:00:00,59.42,59.47,59.35,59.47,45400.0,59.42,59.47,59.35,59.47,45400.0
2013-07-22 14:30:00,59.46,59.52,59.43,59.47,47800.0,59.46,59.52,59.43,59.47,47800.0
2013-07-22 15:00:00,59.45,59.54,59.41,59.46,37400.0,59.45,59.54,59.41,59.46,37400.0
2013-07-22 15:30:00,59.45,59.46,59.24,59.32,84200.0,59.45,59.46,59.24,59.32,84200.0
2013-07-23 09:30:00,59.79,59.88,59.12,59.14,266400.0,59.79,59.88,59.12,59.14,266400.0
2013-07-23 10:00:00,59.13,59.13,58.87,58.87,85200.0,59.13,59.13,58.87,58.87,85200.0
2013-07-23 10:30:00,58.88,59.42,58.87,59.15,365800.0,58.88,59.42,58.87,59.15,365800.0
2013-07-23 11:00:00,59.13,59.45,59.04,59.42,66800.0,59.13,59.45,59.04,59.42,66800.0
2013-07-23 11:30:00,59.42,59.44,59.1,59.14,129000.0,59.42,59.44,59.1,59.14,129000.0
2013-07-23 12:00:00,59.13,59.32,59.13,59.32,31800.0,59.13,59.32,59.13,59.32,31800.0
2013-07-23 12:30:00,59.29,59.41,59.26,59.27,22000.0,59.29,59.41,59.26,59.27,22000.0
2013-07-23 13:00:00,59.29,59.43,59.27,59.29,44000.0,59.29,59.43,59.27,59.29,44000.0
2013-07-23 13:30:00,59.27,59.37,59.26,59.27,30400.0,59.27,59.37,59.26,59.27,30400.0
2013-07-23 14:00:00,59.28,59.4,59.26,59.29,36200.0,59.28,59.4,59.26,59.29,36200.0
2013-07-23 14:30:00,59.27,59.29,59.21,59.26,35600.0,59.27,59.29,59.21,59.26,35600.0
2013-07-23 15:00:00,59.25,59.29,59.21,59.29,41000.0,59.25,59.29,59.21,59.29,41000.0
2013-07-23 15:30:00,59.29,59.4,59.19,59.22,104800.0,59.29,59.4,59.19,59.22,104800.0
2013-07-24 09:30:00,59.29,59.49,59.15,59.36,50400.0,59.29,59.49,59.15,59.36,50400.0
2013-07-24 10:00:00,59.3,59.3,58.98,59.02,52400.0,59.3,59.3,58.98,59.02,52400.0
2013-07-24 10:30:00,59.02,59.16,58.99,59.0,123000.0,59.02,59.16,58.99,59.0,123000.0
2013-07-24 11:00:00,59.0,59.02,58.84,59.0,91800.0,59.0,59.02,58.84,59.0,91800.0
2013-07-24 11:30:00,58.99,59.1,58.91,58.91,56000.0,58.99,59.1,58.91,58.91,56000.0
2013-07-24 12:00:00,58.94,58.94,58.66,58.68,43800.0,58.94,58.94,58.66,58.68,43800.0
2013-07-24 12:30:00,58.68,58.74,58.67,58.67,41200.0,58.68,58.74,58.67,58.67,41200.0
2013-07-24 13:00:00,58.68,58.79,58.67,58.75,37800.0,58.68,58.79,58.67,58.75,37800.0
2013-07-24 13:30:00,58.72,58.75,58.55,58.56,61400.0,58.72,58.75,58.55,58.56,61400.0
2013-07-24 14:00:00,58.56,58.7,58.52,58.7,104200.0,58.56,58.7,58.52,58.7,104200.0
2013-07-24 14:30:00,58.72,58.82,58.68,58.81,50800.0,58.72,58.82,58.68,58.81,50800.0
2013-07-24 15:00:00,58.84,58.84,58.72,58.83,70000.0,58.84,58.84,58.72,58.83,70000.0
2013-07-24 15:30:00,58.8,58.87,58.72,58.8,102200.0,58.8,58.87,58.72,58.8,102200.0
2013-07-25 09:30:00,58.5,58.88,58.35,58.76,158000.0,58.5,58.88,58.35,58.76,158000.0
2013-07-25 10:00:00,58.73,58.91,58.56,58.83,190800.0,58.73,58.91,58.56,58.83,190800.0
2013-07-25 10:30:00,58.85,59.1,58.85,58.95,113800.0,58.85,59.1,58.85,58.95,113800.0
2013-07-25 11:00:00,58.95,58.95,58.73,58.76,110200.0,58.95,58.95,58.73,58.76,110200.0
2013-07-25 11:30:00,58.75,59.01,58.73,58.81,25600.0,58.75,59.01,58.73,58.81,25600.0
2013-07-25 12:00:00,58.8,58.88,58.71,58.85,36400.0,58.8,58.88,58.71,58.85,36400.0
2013-07-25 12:30:00,58.83,58.92,58.82,58.85,40200.0,58.83,58.92,58.82,58.85,40200.0
2013-07-25 13:00:00,58.82,58.85,58.66,58.69,34800.0,58.82,58.85,58.66,58.69,34800.0
2013-07-25 13:30:00,58.67,58.81,58.61,58.62,70600.0,58.67,58.81,58.61,58.62,70600.0
2013-07-25 14:00:00,58.62,58.77,58.54,58.6,32200.0,58.62,58.77,58.54,58.6,32200.0
2013-07-25 14:30:00,58.61,58.7,58.57,58.63,63200.0,58.61,58.7,58.57,58.63,63200.0
2013-07-25 15:00:00,58.63,58.87,58.63,58.81,55000.0,58.63,58.87,58.63,58.81,55000.0
2013-07-25 15:30:00,58.81,58.85,58.7,58.81,141200.0,58.81,58.85,58.7,58.81,141200.0
2013-07-26 09:30:00,58.69,58.86,58.56,58.58,34000.0,58.69,58.86,58.56,58.58,34000.0
2013-07-26 10:00:00,58.58,58.94,58.55,58.84,63400.0,58.58,58.94,58.55,58.84,63400.0
2013-07-26 10:30:00,58.83,58.84,58.52,58.55,33600.0,58.83,58.84,58.52,58.55,33600.0
2013-07-26 11:00:00,58.54,58.71,58.49,58.69,105600.0,58.54,58.71,58.49,58.69,105600.0
2013-07-26 11:30:00,58.67,58.99,58.59,58.94,242600.0,58.67,58.99,58.59,58.94,242600.0
2013-07-26 12:00:00,58.94,58.97,58.59,58.65,164600.0,58.94,58.97,58.59,58.65,164600.0
2013-07-26 12:30:00,58.65,58.98,58.65,58.98,96000.0,58.65,58.98,58.65,58.98,96000.0
2013-07-26 13:00:00,58.95,58.95,58.79,58.88,26200.0,58.95,58.95,58.79,58.88,26200.0
2013-07-26 13:30:00,58.87,58.87,58.73,58.74,27800.0,58.87,58.87,58.73,58.74,27800.0
2013-07-26 14:00:00,58.74,58.82,58.67,58.74,23400.0,58.74,58.82,58.67,58.74,23400.0
2013-07-26 14:30:00,58.74,58.83,58.73,58.77,28200.0,58.74,58.83,58.73,58.77,28200.0
2013-07-26 15:00:00,58.77,58.92,58.77,58.89,31600.0,58.77,58.92,58.77,58.89,31600.0
2013-07-26 15:30:00,58.9,58.92,58.82,58.86,95000.0,58.9,58.92,58.82,58.86,95000.0
2013-07-29 09:30:00,58.62,58.97,58.52,58.57,96000.0,58.62,58.97,58.52,58.57,96000.0
2013-07-29 10:00:00,58.54,58.79,58.47,58.69,89400.0,58.54,58.79,58.47,58.69,89400.0
2013-07-29 10:30:00,58.7,58.7,58.55,58.61,31200.0,58.7,58.7,58.55,58.61,31200.0
2013-07-29 11:00:00,58.59,58.73,58.58,58.62,22600.0,58.59,58.73,58.58,58.62,22600.0
2013-07-29 11:30:00,58.59,58.61,58.41,58.52,43200.0,58.59,58.61,58.41,58.52,43200.0
2013-07-29 12:00:00,58.49,58.57,58.48,58.52,10000.0,58.49,58.57,58.48,58.52,10000.0
2013-07-29 12:30:00,58.52,58.56,58.44,58.52,111400.0,58.52,58.56,58.44,58.52,111400.0
2013-07-29 13:00:00,58.51,58.57,58.45,58.5,27200.0,58.51,58.57,58.45,58.5,27200.0
2013-07-29 13:30:00,58.5,58.53,58.38,58.43,43800.0,58.5,58.53,58.38,58.43,43800.0
2013-07-29 14:00:00,58.43,58.5,58.41,58.44,63000.0,58.43,58.5,58.41,58.44,63000.0
2013-07-29 14:30:00,58.44,58.49,58.39,58.45,34400.0,58.44,58.49,58.39,58.45,34400.0
2013-07-29 15:00:00,58.45,58.45,58.21,58.45,250600.0,58.45,58.45,58.21,58.45,250600.0
2013-07-29 15:30:00,58.45,58.52,58.4,58.45,130200.0,58.45,58.52,58.4,58.45,130200.0
2013-07-30 09:30:00,58.62,58.72,58.2,58.2,62000.0,58.62,58.72,58.2,58.2,62000.0
2013-07-30 10:00:00,58.21,58.29,57.92,58.01,114400.0,58.21,58.29,57.92,58.01,114400.0
2013-07-30 10:30:00,58.03,58.2,57.88,58.02,441400.0,58.03,58.2,57.88,58.02,441400.0
2013-07-30 11:00:00,58.05,58.22,58.04,58.22,62600.0,58.05,58.22,58.04,58.22,62600.0
2013-07-30 11:30:00,58.23,58.25,58.14,58.17,75600.0,58.23,58.25,58.14,58.17,75600.0
2013-07-30 12:00:00,58.19,58.29,58.19,58.23,58800.0,58.19,58.29,58.19,58.23,58800.0
2013-07-30 12:30:00,58.22,58.37,58.22,58.35,52000.0,58.22,58.37,58.22,58.35,52000.0
2013-07-30 13:00:00,58.35,58.35,58.22,58.23,19800.0,58.35,58.35,58.22,58.23,19800.0
2013-07-30 13:30:00,58.24,58.24,58.13,58.17,32200.0,58.24,58.24,58.13,58.17,32200.0
2013-07-30 14:00:00,58.18,58.18,58.04,58.08,29800.0,58.18,58.18,58.04,58.08,29800.0
2013-07-30 14:30:00,58.1,58.15,58.07,58.12,28200.0,58.1,58.15,58.07,58.12,28200.0
2013-07-30 15:00:00,58.12,58.3,58.1,58.2,61600.0,58.12,58.3,58.1,58.2,61600.0
2013-07-30 15:30:00,58.2,58.25,58.13,58.13,157600.0,58.2,58.25,58.13,58.13,157600.0
2013-07-31 09:30:00,58.37,58.5,58.13,58.34,109800.0,58.37,58.5,58.13,58.34,109800.0
2013-07-31 10:00:00,58.37,58.67,58.36,58.6,56400.0,58.37,58.67,58.36,58.6,56400.0
2013-07-31 10:30:00,58.58,58.67,58.45,58.59,141600.0,58.58,58.67,58.45,58.59,141600.0
2013-07-31 11:00:00,58.6,58.61,58.49,58.52,85400.0,58.6,58.61,58.49,58.52,85400.0
2013-07-31 11:30:00,58.47,58.56,58.46,58.46,74000.0,58.47,58.56,58.46,58.46,74000.0
2013-07-31 12:00:00,58.44,58.56,58.42,58.43,39400.0,58.44,58.56,58.42,58.43,39400.0
2013-07-31 12:30:00,58.42,58.47,58.33,58.38,35000.0,58.42,58.47,58.33,58.38,35000.0
2013-07-31 13:00:00,58.38,58.45,58.31,58.34,30000.0,58.38,58.45,58.31,58.34,30000.0
2013-07-31 13:30:00,58.34,58.49,58.34,58.42,35800.0,58.34,58.49,58.34,58.42,35800.0
2013-07-31 14:00:00,58.42,58.62,58.35,58.43,58400.0,58.42,58.62,58.35,58.43,58400.0
2013-07-31 14:30:00,58.45,58.66,58.45,58.63,44600.0,58.45,58.66,58.45,58.63,44600.0
2013-07-31 15:00:00,58.6,58.6,58.39,58.44,49200.0,58.6,58.6,58.39,58.44,49200.0
2013-07-31 15:30:00,58.43,58.44,58.13,58.21,207000.0,58.43,58.44,58.13,58.21,207000.0
2013-08-01 09:30:00,58.5,58.63,58.24,58.52,118600.0,58.5,58.63,58.24,58.52,118600.0
2013-08-01 10:00:00,58.51,58.67,58.4,58.49,118600.0,58.51,58.67,58.4,58.49,118600.0
2013-08-01 10:30:00,58.48,58.48,58.31,58.44,141800.0,58.48,58.48,58.31,58.44,141800.0
2013-08-01 11:00:00,58.43,58.46,58.35,58.42,59200.0,58.43,58.46,58.35,58.42,59200.0
2013-08-01 11:30:00,58.42,58.5,58.4,58.49,105800.0,58.42,58.5,58.4,58.49,105800.0
2013-08-01 12:00:00,58.49,58.52,58.43,58.49,63000.0,58.49,58.52,58.43,58.49,63000.0
2013-08-01 12:30:00,58.5,58.51,58.44,58.49,48600.0,58.5,58.51,58.44,58.49,48600.0
2013-08-01 13:00:00,58.49,58.52,58.46,58.5,51200.0,58.49,58.52,58.46,58.5,51200.0
2013-08-01 13:30:00,58.51,58.52,58.43,58.51,58200.0,58.51,58.52,58.43,58.51,58200.0
2013-08-01 14:00:00,58.51,58.55,58.47,58.52,55000.0,58.51,58.55,58.47,58.52,55000.0
2013-08-01 14:30:00,58.52,58.53,58.46,58.48,72600.0,58.52,58.53,58.46,58.48,72600.0
2013-08-01 15:00:00,58.48,58.51,58.47,58.5,88600.0,58.48,58.51,58.47,58.5,88600.0
2013-08-01 15:30:00,58.51,58.6,58.47,58.59,199600.0,58.51,58.6,58.47,58.59,199600.0
2013-08-02 09:30:00,58.62,58.67,58.4,58.46,119000.0,58.62,58.67,58.4,58.46,119000.0
2013-08-02 10:00:00,58.46,58.55,58.35,58.55,48600.0,58.46,58.55,58.35,58.55,48600.0
2013-08-02 10:30:00,58.55,58.67,58.55,58.58,63400.0,58.55,58.67,58.55,58.58,63400.0
2013-08-02 11:00:00,58.57,58.66,58.54,58.63,65600.0,58.57,58.66,58.54,58.63,65600.0
2013-08-02 11:30:00,58.63,58.64,58.56,58.61,70600.0,58.63,58.64,58.56,58.61,70600.0
2013-08-02 12:00:00,58.61,58.67,58.58,58.59,61000.0,58.61,58.67,58.58,58.59,61000.0
2013-08-02 12:30:00,58.6,58.73,58.58,58.71,103400.0,58.6,58.73,58.58,58.71,103400.0
2013-08-02 13:00:00,58.69,58.7,58.63,58.65,107000.0,58.69,58.7,58.63,58.65,107000.0
2013-08-02 13:30:00,58.65,58.73,58.62,58.67,65000.0,58.65,58.73,58.62,58.67,65000.0
2013-08-02 14:00:00,58.7,58.82,58.7,58.82,60400.0,58.7,58.82,58.7,58.82,60400.0
2013-08-02 14:30:00,58.81,59.08,58.77,58.95,263000.0,58.81,59.08,58.77,58.95,263000.0
2013-08-02 15:00:00,58.93,58.98,58.77,58.77,79000.0,58.93,58.98,58.77,58.77,79000.0
2013-08-02 15:30:00,58.77,58.79,58.68,58.73,277400.0,58.77,58.79,58.68,58.73,277400.0
2013-08-05 09:30:00,58.79,59.23,58.68,59.07,82800.0,58.79,59.23,58.68,59.07,82800.0
2013-08-05 10:00:00,59.07,59.19,59.07,59.15,130000.0,59.07,59.19,59.07,59.15,130000.0
2013-08-05 10:30:00,59.13,59.18,59.02,59.08,91600.0,59.13,59.18,59.02,59.08,91600.0
2013-08-05 11:00:00,59.06,59.1,58.99,59.07,73400.0,59.06,59.1,58.99,59.07,73400.0
2013-08-05 11:30:00,59.06,59.1,59.01,59.08,74200.0,59.06,59.1,59.01,59.08,74200.0
2013-08-05 12:00:00,59.08,59.13,59.06,59.07,155600.0,59.08,59.13,59.06,59.07,155600.0
2013-08-05 12:30:00,59.05,59.1,58.99,59.07,70600.0,59.05,59.1,58.99,59.07,70600.0
2013-08-05 13:00:00,59.08,59.1,59.0,59.1,43600.0,59.08,59.1,59.0,59.1,43600.0
2013-08-05 13:30:00,59.1,59.1,58.93,58.98,61800.0,59.1,59.1,58.93,58.98,61800.0
2013-08-05 14:00:00,58.98,59.02,58.93,58.94,64000.0,58.98,59.02,58.93,58.94,64000.0
2013-08-05 14:30:00,58.95,58.97,58.84,58.88,69600.0,58.95,58.97,58.84,58.88,69600.0
2013-08-05 15:00:00,58.88,58.88,58.68,58.73,104800.0,58.88,58.88,58.68,58.73,104800.0
2013-08-05 15:30:00,58.74,58.76,58.63,58.71,200800.0,58.74,58.76,58.63,58.71,200800.0
2013-08-06 09:30:00,58.7,58.98,58.52,58.66,76600.0,58.7,58.98,58.52,58.66,76600.0
2013-08-06 10:00:00,58.66,58.66,58.25,58.41,122400.0,58.66,58.66,58.25,58.41,122400.0
2013-08-06 10:30:00,58.41,58.52,58.28,58.44,82600.0,58.41,58.52,58.28,58.44,82600.0
2013-08-06 11:00:00,58.44,58.47,58.35,58.42,58000.0,58.44,58.47,58.35,58.42,58000.0
2013-08-06 11:30:00,58.42,58.49,58.4,58.42,49200.0,58.42,58.49,58.4,58.42,49200.0
2013-08-06 12:00:00,58.4,58.47,58.31,58.31,75200.0,58.4,58.47,58.31,58.31,75200.0
2013-08-06 12:30:00,58.31,58.4,58.31,58.35,95400.0,58.31,58.4,58.31,58.35,95400.0
2013-08-06 13:00:00,58.36,58.38,58.33,58.35,134000.0,58.36,58.38,58.33,58.35,134000.0
2013-08-06 13:30:00,58.36,58.4,58.24,58.26,423200.0,58.36,58.4,58.24,58.26,423200.0
2013-08-06 14:00:00,58.27,58.29,58.21,58.23,65000.0,58.27,58.29,58.21,58.23,65000.0
2013-08-06 14:30:00,58.24,58.27,58.22,58.24,112400.0,58.24,58.27,58.22,58.24,112400.0
2013-08-06 15:00:00,58.24,58.27,58.13,58.14,146000.0,58.24,58.27,58.13,58.14,146000.0
2013-08-06 15:30:00,58.14,58.19,58.0,58.18,1262200.0,58.14,58.19,58.0,58.18,1262200.0
2013-08-07 09:30:00,57.52,57.52,56.5,56.84,518800.0,57.52,57.52,56.5,56.84,518800.0
2013-08-07 10:00:00,56.84,56.84,56.22,56.4,722000.0,56.84,56.84,56.22,56.4,722000.0
2013-08-07 10:30:00,56.38,56.94,56.38,56.56,346600.0,56.38,56.94,56.38,56.56,346600.0
2013-08-07 11:00:00,56.52,56.77,56.49,56.59,210400.0,56.52,56.77,56.49,56.59,210400.0
2013-08-07 11:30:00,56.56,56.65,56.22,56.44,360600.0,56.56,56.65,56.22,56.44,360600.0
2013-08-07 12:00:00,56.43,56.65,56.42,56.55,272000.0,56.43,56.65,56.42,56.55,272000.0
2013-08-07 12:30:00,56.52,56.65,56.5,56.64,147800.0,56.52,56.65,56.5,56.64,147800.0
2013-08-07 13:00:00,56.63,56.81,56.6,56.81,139000.0,56.63,56.81,56.6,56.81,139000.0
2013-08-07 13:30:00,56.81,56.88,56.66,56.69,147800.0,56.81,56.88,56.66,56.69,147800.0
2013-08-07 14:00:00,56.69,56.72,56.52,56.66,272800.0,56.69,56.72,56.52,56.66,272800.0
2013-08-07 14:30:00,56.66,56.68,56.51,56.6,344200.0,56.66,56.68,56.51,56.6,344200.0
2013-08-07 15:00:00,56.6,56.9,56.6,56.77,408400.0,56.6,56.9,56.6,56.77,408400.0
2013-08-07 15:30:00,56.77,56.99,56.65,56.97,424600.0,56.77,56.99,56.65,56.97,424600.0
2013-08-08 09:30:00,57.15,57.25,56.81,56.83,215200.0,57.15,57.25,56.81,56.83,215200.0
2013-08-08 10:00:00,56.83,57.1,56.8,56.88,88800.0,56.83,57.1,56.8,56.88,88800.0
2013-08-08 10:30:00,56.88,56.9,56.52,56.52,79800.0,56.88,56.9,56.52,56.52,79800.0
2013-08-08 11:00:00,56.52,56.63,56.48,56.53,64800.0,56.52,56.63,56.48,56.53,64800.0
2013-08-08 11:30:00,56.54,56.57,56.51,56.55,76600.0,56.54,56.57,56.51,56.55,76600.0
2013-08-08 12:00:00,56.56,56.6,56.52,56.54,53600.0,56.56,56.6,56.52,56.54,53600.0
2013-08-08 12:30:00,56.55,56.73,56.54,56.69,53600.0,56.55,56.73,56.54,56.69,53600.0
2013-08-08 13:00:00,56.69,56.74,56.65,56.67,65800.0,56.69,56.74,56.65,56.67,65800.0
2013-08-08 13:30:00,56.68,56.71,56.63,56.68,63000.0,56.68,56.71,56.63,56.68,63000.0
2013-08-08 14:00:00,56.68,56.74,56.66,56.74,68200.0,56.68,56.74,56.66,56.74,68200.0
2013-08-08 14:30:00,56.75,56.95,56.73,56.95,84000.0,56.75,56.95,56.73,56.95,84000.0
2013-08-08 15:00:00,56.95,56.98,56.87,56.94,133600.0,56.95,56.98,56.87,56.94,133600.0
2013-08-08 15:30:00,56.95,56.95,56.77,56.82,300800.0,56.95,56.95,56.77,56.82,300800.0
2013-08-09 09:30:00,56.9,57.27,56.83,57.23,130400.0,56.9,57.27,56.83,57.23,130400.0
2013-08-09 10:00:00,57.24,57.46,57.24,57.4,136600.0,57.24,57.46,57.24,57.4,136600.0
2013-08-09 10:30:00,57.4,57.65,57.33,57.47,65800.0,57.4,57.65,57.33,57.47,65800.0
2013-08-09 11:00:00,57.48,57.57,57.38,57.5,97200.0,57.48,57.57,57.38,57.5,97200.0
2013-08-09 11:30:00,57.47,57.63,57.44,57.58,66200.0,57.47,57.63,57.44,57.58,66200.0
2013-08-09 12:00:00,57.55,57.61,57.48,57.54,52200.0,57.55,57.61,57.48,57.54,52200.0
2013-08-09 12:30:00,57.53,57.59,57.41,57.41,88000.0,57.53,57.59,57.41,57.41,88000.0
2013-08-09 13:00:00,57.41,57.41,57.28,57.3,70800.0,57.41,57.41,57.28,57.3,70800.0
2013-08-09 13:30:00,57.3,57.34,57.27,57.28,163800.0,57.3,57.34,57.27,57.28,163800.0
2013-08-09 14:00:00,57.27,57.44,57.25,57.34,247400.0,57.27,57.44,57.25,57.34,247400.0
2013-08-09 14:30:00,57.31,57.33,57.12,57.18,123200.0,57.31,57.33,57.12,57.18,123200.0
2013-08-09 15:00:00,57.17,57.22,57.13,57.15,173200.0,57.17,57.22,57.13,57.15,173200.0
2013-08-09 15:30:00,57.15,57.23,57.12,57.17,424400.0,57.15,57.23,57.12,57.17,424400.0
2013-08-12 09:30:00,57.23,57.48,56.85,57.18,277800.0,57.23,57.48,56.85,57.18,277800.0
2013-08-12 10:00:00,57.21,57.39,57.01,57.26,219600.0,57.21,57.39,57.01,57.26,219600.0
2013-08-12 10:30:00,57.27,57.38,57.24,57.33,295600.0,57.27,57.38,57.24,57.33,295600.0
2013-08-12 11:00:00,57.33,57.42,57.23,57.31,207200.0,57.33,57.42,57.23,57.31,207200.0
2013-08-12 11:30:00,57.31,57.52,57.3,57.52,105600.0,57.31,57.52,57.3,57.52,105600.0
2013-08-12 12:00:00,57.52,57.55,57.16,57.17,61600.0,57.52,57.55,57.16,57.17,61600.0
2013-08-12 12:30:00,57.16,57.35,57.02,57.34,121800.0,57.16,57.35,57.02,57.34,121800.0
2013-08-12 13:00:00,57.35,57.35,57.09,57.15,74400.0,57.35,57.35,57.09,57.15,74400.0
2013-08-12 13:30:00,57.13,57.23,57.13,57.21,60200.0,57.13,57.23,57.13,57.21,60200.0
2013-08-12 14:00:00,57.2,57.32,57.2,57.31,53600.0,57.2,57.32,57.2,57.31,53600.0
2013-08-12 14:30:00,57.31,57.4,57.24,57.27,253200.0,57.31,57.4,57.24,57.27,253200.0
2013-08-12 15:00:00,57.29,57.45,57.29,57.33,107600.0,57.29,57.45,57.29,57.33,107600.0
2013-08-12 15:30:00,57.33,57.42,57.33,57.36,204000.0,57.33,57.42,57.33,57.36,204000.0
2013-08-13 09:30:00,57.47,57.6,57.28,57.41,226000.0,57.47,57.6,57.28,57.41,226000.0
2013-08-13 10:00:00,57.43,57.43,57.18,57.18,101800.0,57.43,57.43,57.18,57.18,101800.0
2013-08-13 10:30:00,57.18,57.29,57.12,57.2,33600.0,57.18,57.29,57.12,57.2,33600.0
2013-08-13 11:00:00,57.18,57.2,57.1,57.18,69800.0,57.18,57.2,57.1,57.18,69800.0
2013-08-13 11:30:00,57.18,57.37,57.17,57.34,55200.0,57.18,57.37,57.17,57.34,55200.0
2013-08-13 12:00:00,57.32,57.34,57.26,57.33,54000.0,57.32,57.34,57.26,57.33,54000.0
2013-08-13 12:30:00,57.34,57.4,57.31,57.36,18600.0,57.34,57.4,57.31,57.36,18600.0
2013-08-13 13:00:00,57.35,57.44,57.33,57.39,39200.0,57.35,57.44,57.33,57.39,39200.0
2013-08-13 13:30:00,57.42,57.42,57.32,57.37,45800.0,57.42,57.42,57.32,57.37,45800.0
2013-08-13 14:00:00,57.38,57.38,57.25,57.25,33800.0,57.38,57.38,57.25,57.25,33800.0
2013-08-13 14:30:00,57.26,57.3,57.16,57.27,36800.0,57.26,57.3,57.16,57.27,36800.0
2013-08-13 15:00:00,57.27,57.32,57.24,57.32,60800.0,57.27,57.32,57.24,57.32,60800.0
2013-08-13 15:30:00,57.32,57.37,57.29,57.33,94000.0,57.32,57.37,57.29,57.33,94000.0
2013-08-14 09:30:00,57.35,57.63,57.18,57.63,170400.0,57.35,57.63,57.18,57.63,170400.0
2013-08-14 10:00:00,57.61,57.83,57.57,57.8,102400.0,57.61,57.83,57.57,57.8,102400.0
2013-08-14 10:30:00,57.8,57.8,57.6,57.68,68800.0,57.8,57.8,57.6,57.68,68800.0
2013-08-14 11:00:00,57.6,57.63,57.43,57.49,46000.0,57.6,57.63,57.43,57.49,46000.0
2013-08-14 11:30:00,57.49,57.64,57.49,57.63,30200.0,57.49,57.64,57.49,57.63,30200.0
2013-08-14 12:00:00,57.63,57.7,57.6,57.7,29400.0,57.63,57.7,57.6,57.7,29400.0
2013-08-14 12:30:00,57.71,57.72,57.44,57.49,45000.0,57.71,57.72,57.44,57.49,45000.0
2013-08-14 13:00:00,57.49,57.51,57.35,57.35,49200.0,57.49,57.51,57.35,57.35,49200.0
2013-08-14 13:30:00,57.33,57.47,57.26,57.42,46600.0,57.33,57.47,57.26,57.42,46600.0
2013-08-14 14:00:00,57.43,57.48,57.33,57.38,33400.0,57.43,57.48,57.33,57.38,33400.0
2013-08-14 14:30:00,57.38,57.49,57.36,57.44,28000.0,57.38,57.49,57.36,57.44,28000.0
2013-08-14 15:00:00,57.42,57.45,57.34,57.4,67400.0,57.42,57.45,57.34,57.4,67400.0
2013-08-14 15:30:00,57.37,57.4,57.27,57.3,103000.0,57.37,57.4,57.27,57.3,103000.0
2013-08-15 09:30:00,57.0,57.1,56.58,56.58,235800.0,57.0,57.1,56.58,56.58,235800.0
2013-08-15 10:00:00,56.58,56.6,56.38,56.51,73000.0,56.58,56.6,56.38,56.51,73000.0
2013-08-15 10:30:00,56.48,56.61,56.38,56.44,65400.0,56.48,56.61,56.38,56.44,65400.0
2013-08-15 11:00:00,56.43,56.47,56.26,56.3,57200.0,56.43,56.47,56.26,56.3,57200.0
2013-08-15 11:30:00,56.31,56.31,56.11,56.12,76200.0,56.31,56.31,56.11,56.12,76200.0
2013-08-15 12:00:00,56.11,56.3,56.11,56.28,79400.0,56.11,56.3,56.11,56.28,79400.0
2013-08-15 12:30:00,56.29,56.51,56.29,56.51,88600.0,56.29,56.51,56.29,56.51,88600.0
2013-08-15 13:00:00,56.49,56.54,56.37,56.38,58400.0,56.49,56.54,56.37,56.38,58400.0
2013-08-15 13:30:00,56.41,56.49,56.41,56.45,42600.0,56.41,56.49,56.41,56.45,42600.0
2013-08-15 14:00:00,56.45,56.52,56.3,56.52,46600.0,56.45,56.52,56.3,56.52,46600.0
2013-08-15 14:30:00,56.51,56.65,56.51,56.54,74000.0,56.51,56.65,56.51,56.54,74000.0
2013-08-15 15:00:00,56.52,56.64,56.47,56.63,128800.0,56.52,56.64,56.47,56.63,128800.0
2013-08-15 15:30:00,56.63,56.76,56.62,56.63,226400.0,56.63,56.76,56.62,56.63,226400.0
2013-08-16 09:30:00,56.53,56.6,56.34,56.49,146600.0,56.53,56.6,56.34,56.49,146600.0
2013-08-16 10:00:00,56.47,56.68,56.35,56.35,59200.0,56.47,56.68,56.35,56.35,59200.0
2013-08-16 10:30:00,56.37,56.38,56.21,56.33,55600.0,56.37,56.38,56.21,56.33,55600.0
2013-08-16 11:00:00,56.31,56.32,56.05,56.07,84200.0,56.31,56.32,56.05,56.07,84200.0
2013-08-16 11:30:00,56.04,56.18,56.02,56.12,52000.0,56.04,56.18,56.02,56.12,52000.0
2013-08-16 12:00:00,56.11,56.12,55.88,55.95,87400.0,56.11,56.12,55.88,55.95,87400.0
2013-08-16 12:30:00,55.93,56.12,55.93,56.07,75600.0,55.93,56.12,55.93,56.07,75600.0
2013-08-16 13:00:00,56.07,56.07,55.92,56.02,58400.0,56.07,56.07,55.92,56.02,58400.0
2013-08-16 13:30:00,56.02,56.04,55.93,56.0,52200.0,56.02,56.04,55.93,56.0,52200.0
2013-08-16 14:00:00,55.98,56.05,55.96,56.05,75400.0,55.98,56.05,55.96,56.05,75400.0
2013-08-16 14:30:00,56.05,56.23,55.96,56.2,88400.0,56.05,56.23,55.96,56.2,88400.0
2013-08-16 15:00:00,56.2,56.24,56.13,56.19,60000.0,56.2,56.24,56.13,56.19,60000.0
2013-08-16 15:30:00,56.19,56.27,56.05,56.05,215600.0,56.19,56.27,56.05,56.05,215600.0
2013-08-19 09:30:00,56.0,56.12,55.93,56.1,127200.0,56.0,56.12,55.93,56.1,127200.0
2013-08-19 10:00:00,56.1,56.18,55.74,55.85,95000.0,56.1,56.18,55.74,55.85,95000.0
2013-08-19 10:30:00,55.85,55.97,55.8,55.85,70800.0,55.85,55.97,55.8,55.85,70800.0
2013-08-19 11:00:00,55.85,56.04,55.82,55.84,68400.0,55.85,56.04,55.82,55.84,68400.0
2013-08-19 11:30:00,55.83,55.97,55.8,55.85,46000.0,55.83,55.97,55.8,55.85,46000.0
2013-08-19 12:00:00,55.81,55.85,55.76,55.77,34000.0,55.81,55.85,55.76,55.77,34000.0
2013-08-19 12:30:00,55.79,55.88,55.75,55.84,68200.0,55.79,55.88,55.75,55.84,68200.0
2013-08-19 13:00:00,55.85,55.85,55.69,55.7,168800.0,55.85,55.85,55.69,55.7,168800.0
2013-08-19 13:30:00,55.7,55.77,55.68,55.77,95400.0,55.7,55.77,55.68,55.77,95400.0
2013-08-19 14:00:00,55.78,55.78,55.7,55.75,182400.0,55.78,55.78,55.7,55.75,182400.0
2013-08-19 14:30:00,55.75,55.82,55.67,55.73,65400.0,55.75,55.82,55.67,55.73,65400.0
2013-08-19 15:00:00,55.73,55.76,55.67,55.69,58800.0,55.73,55.76,55.67,55.69,58800.0
2013-08-19 15:30:00,55.71,55.71,55.56,55.58,396600.0,55.71,55.71,55.56,55.58,396600.0
2013-08-20 09:30:00,55.74,56.15,55.63,55.96,159200.0,55.74,56.15,55.63,55.96,159200.0
2013-08-20 10:00:00,55.93,56.01,55.86,55.94,62200.0,55.93,56.01,55.86,55.94,62200.0
2013-08-20 10:30:00,55.96,55.99,55.88,55.94,40600.0,55.96,55.99,55.88,55.94,40600.0
2013-08-20 11:00:00,55.94,55.98,55.87,55.89,512600.0,55.94,55.98,55.87,55.89,512600.0
2013-08-20 11:30:00,55.89,56.03,55.86,55.9,153200.0,55.89,56.03,55.86,55.9,153200.0
2013-08-20 12:00:00,55.9,55.93,55.74,55.89,98800.0,55.9,55.93,55.74,55.89,98800.0
2013-08-20 12:30:00,55.9,55.9,55.81,55.87,58800.0,55.9,55.9,55.81,55.87,58800.0
2013-08-20 13:00:00,55.87,55.97,55.86,55.92,63200.0,55.87,55.97,55.86,55.92,63200.0
2013-08-20 13:30:00,55.92,56.15,55.84,56.13,407400.0,55.92,56.15,55.84,56.13,407400.0
2013-08-20 14:00:00,56.16,56.37,56.16,56.33,74400.0,56.16,56.37,56.16,56.33,74400.0
2013-08-20 14:30:00,56.33,56.33,56.2,56.27,83400.0,56.33,56.33,56.2,56.27,83400.0
2013-08-20 15:00:00,56.27,56.31,56.04,56.05,139000.0,56.27,56.31,56.04,56.05,139000.0
2013-08-20 15:30:00,56.05,56.12,55.97,55.99,211000.0,56.05,56.12,55.97,55.99,211000.0
2013-08-21 09:30:00,55.77,56.02,55.48,55.83,97800.0,55.77,56.02,55.48,55.83,97800.0
2013-08-21 10:00:00,55.84,55.84,55.69,55.71,85000.0,55.84,55.84,55.69,55.71,85000.0
2013-08-21 10:30:00,55.72,55.8,55.63,55.7,50800.0,55.72,55.8,55.63,55.7,50800.0
2013-08-21 11:00:00,55.7,55.75,55.63,55.71,96400.0,55.7,55.75,55.63,55.71,96400.0
2013-08-21 11:30:00,55.69,55.77,55.64,55.77,77800.0,55.69,55.77,55.64,55.77,77800.0
2013-08-21 12:00:00,55.76,55.79,55.69,55.73,157800.0,55.76,55.79,55.69,55.73,157800.0
2013-08-21 12:30:00,55.72,55.88,55.7,55.88,89200.0,55.72,55.88,55.7,55.88,89200.0
2013-08-21 13:00:00,55.85,55.85,55.65,55.67,55400.0,55.85,55.85,55.65,55.67,55400.0
2013-08-21 13:30:00,55.66,55.7,55.5,55.54,108200.0,55.66,55.7,55.5,55.54,108200.0
2013-08-21 14:00:00,55.53,55.55,55.32,55.45,133000.0,55.53,55.55,55.32,55.45,133000.0
2013-08-21 14:30:00,55.47,55.66,55.4,55.41,176800.0,55.47,55.66,55.4,55.41,176800.0
2013-08-21 15:00:00,55.41,55.47,55.29,55.31,206400.0,55.41,55.47,55.29,55.31,206400.0
2013-08-21 15:30:00,55.32,55.38,55.2,55.24,218600.0,55.32,55.38,55.2,55.24,218600.0
2013-08-22 09:30:00,55.35,55.51,55.23,55.41,103600.0,55.35,55.51,55.23,55.41,103600.0
2013-08-22 10:00:00,55.4,55.4,55.02,55.04,154000.0,55.4,55.4,55.02,55.04,154000.0
2013-08-22 10:30:00,55.02,55.19,54.9,55.17,141400.0,55.02,55.19,54.9,55.17,141400.0
2013-08-22 11:00:00,55.19,55.33,55.16,55.19,74800.0,55.19,55.33,55.16,55.19,74800.0
2013-08-22 11:30:00,55.18,55.25,55.02,55.1,139000.0,55.18,55.25,55.02,55.1,139000.0
2013-08-22 12:00:00,55.08,55.17,55.06,55.08,52600.0,55.08,55.17,55.06,55.08,52600.0
2013-08-22 12:30:00,55.1,55.21,55.09,55.12,39400.0,55.1,55.21,55.09,55.12,39400.0
2013-08-22 13:00:00,55.12,55.16,54.98,54.99,58200.0,55.12,55.16,54.98,54.99,58200.0
2013-08-22 13:30:00,54.99,54.99,54.64,54.8,87000.0,54.99,54.99,54.64,54.8,87000.0
2013-08-22 14:00:00,54.8,54.92,54.77,54.87,67800.0,54.8,54.92,54.77,54.87,67800.0
2013-08-22 14:30:00,54.85,55.03,54.74,54.9,76600.0,54.85,55.03,54.74,54.9,76600.0
2013-08-22 15:00:00,54.84,54.97,54.76,54.96,101600.0,54.84,54.97,54.76,54.96,101600.0
2013-08-22 15:30:00,54.99,55.19,54.92,54.99,284400.0,54.99,55.19,54.92,54.99,284400.0
2013-08-23 09:30:00,55.17,55.25,54.9,55.06,86000.0,55.17,55.25,54.9,55.06,86000.0
2013-08-23 10:00:00,55.04,55.34,54.99,55.3,110600.0,55.04,55.34,54.99,55.3,110600.0
2013-08-23 10:30:00,55.29,55.47,55.26,55.41,54400.0,55.29,55.47,55.26,55.41,54400.0
2013-08-23 11:00:00,55.42,55.47,55.38,55.42,61000.0,55.42,55.47,55.38,55.42,61000.0
2013-08-23 11:30:00,55.4,55.4,55.22,55.34,140800.0,55.4,55.4,55.22,55.34,140800.0
2013-08-23 12:00:00,55.34,55.42,55.25,55.28,84000.0,55.34,55.42,55.25,55.28,84000.0
2013-08-23 12:30:00,55.3,55.37,55.27,55.31,39800.0,55.3,55.37,55.27,55.31,39800.0
2013-08-23 13:00:00,55.32,55.32,55.17,55.24,102000.0,55.32,55.32,55.17,55.24,102000.0
2013-08-23 13:30:00,55.24,55.28,55.13,55.13,65200.0,55.24,55.28,55.13,55.13,65200.0
2013-08-23 14:00:00,55.13,55.13,55.02,55.07,89400.0,55.13,55.13,55.02,55.07,89400.0
2013-08-23 14:30:00,55.07,55.16,55.02,55.08,101200.0,55.07,55.16,55.02,55.08,101200.0
2013-08-23 15:00:00,55.08,55.21,55.02,55.13,163800.0,55.08,55.21,55.02,55.13,163800.0
2013-08-23 15:30:00,55.15,55.27,55.13,55.17,144600.0,55.15,55.27,55.13,55.17,144600.0
2013-08-26 09:30:00,55.18,55.45,55.09,55.4,50800.0,55.18,55.45,55.09,55.4,50800.0
2013-08-26 10:00:00,55.38,55.64,55.37,55.62,79600.0,55.38,55.64,55.37,55.62,79600.0
2013-08-26 10:30:00,55.62,55.83,55.57,55.77,58600.0,55.62,55.83,55.57,55.77,58600.0
2013-08-26 11:00:00,55.77,55.94,55.75,55.82,54600.0,55.77,55.94,55.75,55.82,54600.0
2013-08-26 11:30:00,55.82,55.86,55.66,55.67,21000.0,55.82,55.86,55.66,55.67,21000.0
2013-08-26 12:00:00,55.69,55.75,55.67,55.75,22600.0,55.69,55.75,55.67,55.75,22600.0
2013-08-26 12:30:00,55.72,55.85,55.72,55.85,23400.0,55.72,55.85,55.72,55.85,23400.0
2013-08-26 13:00:00,55.83,55.87,55.79,55.84,21000.0,55.83,55.87,55.79,55.84,21000.0
2013-08-26 13:30:00,55.83,55.94,55.81,55.94,24200.0,55.83,55.94,55.81,55.94,24200.0
2013-08-26 14:00:00,55.93,55.99,55.88,55.96,32200.0,55.93,55.99,55.88,55.96,32200.0
2013-08-26 14:30:00,55.96,55.99,55.87,55.9,52400.0,55.96,55.99,55.87,55.9,52400.0
2013-08-26 15:00:00,55.91,55.93,55.52,55.55,155600.0,55.91,55.93,55.52,55.55,155600.0
2013-08-26 15:30:00,55.55,55.63,55.42,55.42,353600.0,55.55,55.63,55.42,55.42,353600.0
2013-08-27 09:30:00,54.98,55.13,54.8,54.99,221200.0,54.98,55.13,54.8,54.99,221200.0
2013-08-27 10:00:00,54.99,55.13,54.65,54.71,171000.0,54.99,55.13,54.65,54.71,171000.0
2013-08-27 10:30:00,54.72,54.81,54.57,54.7,78600.0,54.72,54.81,54.57,54.7,78600.0
2013-08-27 11:00:00,54.73,54.73,54.59,54.62,62400.0,54.73,54.73,54.59,54.62,62400.0
2013-08-27 11:30:00,54.63,54.67,54.54,54.67,41800.0,54.63,54.67,54.54,54.67,41800.0
2013-08-27 12:00:00,54.67,54.74,54.6,54.73,30000.0,54.67,54.74,54.6,54.73,30000.0
2013-08-27 12:30:00,54.73,54.77,54.5,54.51,131400.0,54.73,54.77,54.5,54.51,131400.0
2013-08-27 13:00:00,54.51,54.54,54.39,54.47,92600.0,54.51,54.54,54.39,54.47,92600.0
2013-08-27 13:30:00,54.49,54.62,54.46,54.55,62200.0,54.49,54.62,54.46,54.55,62200.0
2013-08-27 14:00:00,54.56,54.62,54.41,54.41,50600.0,54.56,54.62,54.41,54.41,50600.0
2013-08-27 14:30:00,54.41,54.6,54.37,54.58,64400.0,54.41,54.6,54.37,54.58,64400.0
2013-08-27 15:00:00,54.56,54.56,54.31,54.37,121200.0,54.56,54.56,54.31,54.37,121200.0
2013-08-27 15:30:00,54.37,54.46,54.32,54.38,205800.0,54.37,54.46,54.32,54.38,205800.0
2013-08-28 09:30:00,54.45,54.58,54.27,54.37,145400.0,54.45,54.58,54.27,54.37,145400.0
2013-08-28 10:00:00,54.37,54.4,54.15,54.18,106600.0,54.37,54.4,54.15,54.18,106600.0
2013-08-28 10:30:00,54.16,54.27,54.15,54.18,75000.0,54.16,54.27,54.15,54.18,75000.0
2013-08-28 11:00:00,54.18,54.18,53.94,54.05,95000.0,54.18,54.18,53.94,54.05,95000.0
2013-08-28 11:30:00,54.04,54.18,54.03,54.08,67400.0,54.04,54.18,54.03,54.08,67400.0
2013-08-28 12:00:00,54.09,54.13,54.03,54.13,39000.0,54.09,54.13,54.03,54.13,39000.0
2013-08-28 12:30:00,54.11,54.13,54.04,54.13,25400.0,54.11,54.13,54.04,54.13,25400.0
2013-08-28 13:00:00,54.13,54.14,54.02,54.1,38000.0,54.13,54.14,54.02,54.1,38000.0
2013-08-28 13:30:00,54.1,54.1,54.01,54.05,33600.0,54.1,54.1,54.01,54.05,33600.0
2013-08-28 14:00:00,54.05,54.08,53.96,54.01,77200.0,54.05,54.08,53.96,54.01,77200.0
2013-08-28 14:30:00,54.01,54.02,53.9,53.95,55000.0,54.01,54.02,53.9,53.95,55000.0
2013-08-28 15:00:00,53.93,54.21,53.93,54.13,71000.0,53.93,54.21,53.93,54.13,71000.0
2013-08-28 15:30:00,54.13,54.17,53.99,54.02,152800.0,54.13,54.17,53.99,54.02,152800.0
2013-08-29 09:30:00,53.93,54.35,53.88,54.3,206000.0,53.93,54.35,53.88,54.3,206000.0
2013-08-29 10:00:00,54.3,54.46,54.29,54.37,120600.0,54.3,54.46,54.29,54.37,120600.0
2013-08-29 10:30:00,54.38,54.58,54.36,54.58,83800.0,54.38,54.58,54.36,54.58,83800.0
2013-08-29 11:00:00,54.58,54.8,54.55,54.67,111200.0,54.58,54.8,54.55,54.67,111200.0
2013-08-29 11:30:00,54.65,54.65,54.43,54.52,75400.0,54.65,54.65,54.43,54.52,75400.0
2013-08-29 12:00:00,54.52,54.6,54.46,54.56,36800.0,54.52,54.6,54.46,54.56,36800.0
2013-08-29 12:30:00,54.56,54.56,54.35,54.43,46600.0,54.56,54.56,54.35,54.43,46600.0
2013-08-29 13:00:00,54.43,54.51,54.32,54.34,44200.0,54.43,54.51,54.32,54.34,44200.0
2013-08-29 13:30:00,54.34,54.34,54.17,54.21,52600.0,54.34,54.34,54.17,54.21,52600.0
2013-08-29 14:00:00,54.19,54.37,54.15,54.26,73400.0,54.19,54.37,54.15,54.26,73400.0
2013-08-29 14:30:00,54.27,54.3,54.18,54.23,96600.0,54.27,54.3,54.18,54.23,96600.0
2013-08-29 15:00:00,54.22,54.24,54.02,54.04,140200.0,54.22,54.24,54.02,54.04,140200.0
2013-08-29 15:30:00,54.04,54.1,54.0,54.01,425200.0,54.04,54.1,54.0,54.01,425200.0
2013-08-30 09:30:00,54.0,54.27,54.0,54.24,145400.0,54.0,54.27,54.0,54.24,145400.0
2013-08-30 10:00:00,54.24,54.33,54.22,54.29,101600.0,54.24,54.33,54.22,54.29,101600.0
2013-08-30 10:30:00,54.25,54.29,54.15,54.19,99200.0,54.25,54.29,54.15,54.19,99200.0
2013-08-30 11:00:00,54.18,54.26,54.16,54.25,89400.0,54.18,54.26,54.16,54.25,89400.0
2013-08-30 11:30:00,54.24,54.27,53.96,53.98,106200.0,54.24,54.27,53.96,53.98,106200.0
2013-08-30 12:00:00,53.94,54.04,53.94,54.02,34600.0,53.94,54.04,53.94,54.02,34600.0
2013-08-30 12:30:00,54.02,54.04,53.96,54.02,27800.0,54.02,54.04,53.96,54.02,27800.0
2013-08-30 13:00:00,54.01,54.05,53.88,54.01,68400.0,54.01,54.05,53.88,54.01,68400.0
2013-08-30 13:30:00,54.02,54.02,53.81,53.82,27000.0,54.02,54.02,53.81,53.82,27000.0
2013-08-30 14:00:00,53.82,53.85,53.77,53.77,61400.0,53.82,53.85,53.77,53.77,61400.0
2013-08-30 14:30:00,53.77,53.85,53.69,53.74,75800.0,53.77,53.85,53.69,53.74,75800.0
2013-08-30 15:00:00,53.74,53.94,53.73,53.78,101000.0,53.74,53.94,53.73,53.78,101000.0
2013-08-30 15:30:00,53.77,53.77,53.56,53.72,230600.0,53.77,53.77,53.56,53.72,230600.0
2013-09-03 09:30:00,54.37,54.38,54.02,54.02,71800.0,54.37,54.38,54.02,54.02,71800.0
2013-09-03 10:00:00,54.02,54.16,53.99,54.05,67200.0,54.02,54.16,53.99,54.05,67200.0
2013-09-03 10:30:00,54.05,54.34,53.99,54.31,58400.0,54.05,54.34,53.99,54.31,58400.0
2013-09-03 11:00:00,54.29,54.41,54.05,54.06,49000.0,54.29,54.41,54.05,54.06,49000.0
2013-09-03 11:30:00,54.05,54.16,53.97,54.0,42000.0,54.05,54.16,53.97,54.0,42000.0
2013-09-03 12:00:00,53.98,54.1,53.98,54.07,38600.0,53.98,54.1,53.98,54.07,38600.0
2013-09-03 12:30:00,54.09,54.1,53.97,54.0,51000.0,54.09,54.1,53.97,54.0,51000.0
2013-09-03 13:00:00,54.01,54.1,53.91,54.04,77000.0,54.01,54.1,53.91,54.04,77000.0
2013-09-03 13:30:00,54.04,54.1,53.99,53.99,61600.0,54.04,54.1,53.99,53.99,61600.0
2013-09-03 14:00:00,53.99,54.17,53.97,54.12,77200.0,53.99,54.17,53.97,54.12,77200.0
2013-09-03 14:30:00,54.12,54.28,54.1,54.28,78800.0,54.12,54.28,54.1,54.28,78800.0
2013-09-03 15:00:00,54.27,54.45,54.21,54.43,115000.0,54.27,54.45,54.21,54.43,115000.0
2013-09-03 15:30:00,54.43,54.46,54.2,54.29,243400.0,54.43,54.46,54.2,54.29,243400.0
2013-09-04 09:30:00,54.74,54.81,54.29,54.54,157200.0,54.74,54.81,54.29,54.54,157200.0
2013-09-04 10:00:00,54.54,54.68,54.54,54.66,92600.0,54.54,54.68,54.54,54.66,92600.0
2013-09-04 10:30:00,54.66,54.76,54.62,54.69,84400.0,54.66,54.76,54.62,54.69,84400.0
2013-09-04 11:00:00,54.65,54.72,54.31,54.33,76200.0,54.65,54.72,54.31,54.33,76200.0
2013-09-04 11:30:00,54.34,54.52,54.34,54.44,64600.0,54.34,54.52,54.34,54.44,64600.0
2013-09-04 12:00:00,54.44,54.51,54.41,54.48,48200.0,54.44,54.51,54.41,54.48,48200.0
2013-09-04 12:30:00,54.48,54.7,54.48,54.66,67000.0,54.48,54.7,54.48,54.66,67000.0
2013-09-04 13:00:00,54.65,54.72,54.6,54.68,73000.0,54.65,54.72,54.6,54.68,73000.0
2013-09-04 13:30:00,54.69,54.72,54.6,54.63,78400.0,54.69,54.72,54.6,54.63,78400.0
2013-09-04 14:00:00,54.63,54.73,54.63,54.71,60600.0,54.63,54.73,54.63,54.71,60600.0
2013-09-04 14:30:00,54.72,54.74,54.61,54.63,46800.0,54.72,54.74,54.61,54.63,46800.0
2013-09-04 15:00:00,54.65,54.74,54.63,54.66,87000.0,54.65,54.74,54.63,54.66,87000.0
2013-09-04 15:30:00,54.67,54.74,54.63,54.74,204800.0,54.67,54.74,54.63,54.74,204800.0
2013-09-05 09:30:00,54.66,55.1,54.66,55.08,79800.0,54.66,55.1,54.66,55.08,79800.0
2013-09-05 10:00:00,55.08,55.35,55.01,55.33,137600.0,55.08,55.35,55.01,55.33,137600.0
2013-09-05 10:30:00,55.34,55.88,55.34,55.74,280000.0,55.34,55.88,55.34,55.74,280000.0
2013-09-05 11:00:00,55.74,55.95,55.6,55.92,147000.0,55.74,55.95,55.6,55.92,147000.0
2013-09-05 11:30:00,55.89,56.03,55.84,55.95,142600.0,55.89,56.03,55.84,55.95,142600.0
2013-09-05 12:00:00,55.95,56.01,55.81,55.83,88200.0,55.95,56.01,55.81,55.83,88200.0
2013-09-05 12:30:00,55.84,55.92,55.76,55.89,74600.0,55.84,55.92,55.76,55.89,74600.0
2013-09-05 13:00:00,55.91,55.94,55.82,55.87,70600.0,55.91,55.94,55.82,55.87,70600.0
2013-09-05 13:30:00,55.86,55.96,55.86,55.88,66200.0,55.86,55.96,55.86,55.88,66200.0
2013-09-05 14:00:00,55.87,55.96,55.87,55.9,52200.0,55.87,55.96,55.87,55.9,52200.0
2013-09-05 14:30:00,55.9,56.08,55.88,55.98,101000.0,55.9,56.08,55.88,55.98,101000.0
2013-09-05 15:00:00,55.98,55.98,55.89,55.92,113800.0,55.98,55.98,55.89,55.92,113800.0
2013-09-05 15:30:00,55.92,55.92,55.72,55.77,241600.0,55.92,55.92,55.72,55.77,241600.0
2013-09-06 09:30:00,55.72,55.87,55.0,55.0,237800.0,55.72,55.87,55.0,55.0,237800.0
2013-09-06 10:00:00,54.99,55.2,54.8,55.15,127800.0,54.99,55.2,54.8,55.15,127800.0
2013-09-06 10:30:00,55.16,55.43,55.16,55.35,77800.0,55.16,55.43,55.16,55.35,77800.0
2013-09-06 11:00:00,55.35,55.52,55.35,55.49,42800.0,55.35,55.52,55.35,55.49,42800.0
2013-09-06 11:30:00,55.49,55.52,55.38,55.46,68800.0,55.49,55.52,55.38,55.46,68800.0
2013-09-06 12:00:00,55.45,55.49,55.37,55.4,41200.0,55.45,55.49,55.37,55.4,41200.0
2013-09-06 12:30:00,55.4,55.43,55.27,55.43,71000.0,55.4,55.43,55.27,55.43,71000.0
2013-09-06 13:00:00,55.43,55.46,55.33,55.33,50000.0,55.43,55.46,55.33,55.33,50000.0
2013-09-06 13:30:00,55.33,55.46,55.32,55.43,44800.0,55.33,55.46,55.32,55.43,44800.0
2013-09-06 14:00:00,55.43,55.48,55.36,55.43,57200.0,55.43,55.48,55.36,55.43,57200.0
2013-09-06 14:30:00,55.44,55.45,55.35,55.38,77000.0,55.44,55.45,55.35,55.38,77000.0
2013-09-06 15:00:00,55.39,55.49,55.31,55.4,123400.0,55.39,55.49,55.31,55.4,123400.0
2013-09-06 15:30:00,55.4,55.48,55.29,55.31,190800.0,55.4,55.48,55.29,55.31,190800.0
2013-09-09 09:30:00,55.24,55.32,55.05,55.2,92400.0,55.24,55.32,55.05,55.2,92400.0
2013-09-09 10:00:00,55.21,55.43,55.21,55.37,60700.0,55.21,55.43,55.21,55.37,60700.0
2013-09-09 10:30:00,55.37,55.5,55.35,55.47,47000.0,55.37,55.5,55.35,55.47,47000.0
2013-09-09 11:00:00,55.46,55.57,55.29,55.3,41500.0,55.46,55.57,55.29,55.3,41500.0
2013-09-09 11:30:00,55.29,55.67,55.23,55.66,95600.0,55.29,55.67,55.23,55.66,95600.0
2013-09-09 12:00:00,55.66,55.73,55.53,55.56,67400.0,55.66,55.73,55.53,55.56,67400.0
2013-09-09 12:30:00,55.55,55.65,55.49,55.63,38700.0,55.55,55.65,55.49,55.63,38700.0
2013-09-09 13:00:00,55.65,55.71,55.62,55.68,51100.0,55.65,55.71,55.62,55.68,51100.0
2013-09-09 13:30:00,55.67,55.85,55.67,55.83,38900.0,55.67,55.85,55.67,55.83,38900.0
2013-09-09 14:00:00,55.83,55.95,55.82,55.93,67100.0,55.83,55.95,55.82,55.93,67100.0
2013-09-09 14:30:00,55.93,56.0,55.9,55.93,56300.0,55.93,56.0,55.9,55.93,56300.0
2013-09-09 15:00:00,55.92,55.98,55.89,55.9,62000.0,55.92,55.98,55.89,55.9,62000.0
2013-09-09 15:30:00,55.9,56.08,55.84,56.03,213700.0,55.9,56.08,55.84,56.03,213700.0
2013-09-10 09:30:00,56.36,56.46,55.7,55.7,146900.0,56.36,56.46,55.7,55.7,146900.0
2013-09-10 10:00:00,55.69,55.95,55.68,55.93,130000.0,55.69,55.95,55.68,55.93,130000.0
2013-09-10 10:30:00,55.95,55.99,55.85,55.87,70700.0,55.95,55.99,55.85,55.87,70700.0
2013-09-10 11:00:00,55.88,55.9,55.81,55.85,59400.0,55.88,55.9,55.81,55.85,59400.0
2013-09-10 11:30:00,55.83,55.87,55.73,55.79,43400.0,55.83,55.87,55.73,55.79,43400.0
2013-09-10 12:00:00,55.79,55.84,55.71,55.79,42400.0,55.79,55.84,55.71,55.79,42400.0
2013-09-10 12:30:00,55.77,55.86,55.75,55.85,35800.0,55.77,55.86,55.75,55.85,35800.0
2013-09-10 13:00:00,55.84,55.85,55.8,55.84,43900.0,55.84,55.85,55.8,55.84,43900.0
2013-09-10 13:30:00,55.84,55.91,55.8,55.83,46800.0,55.84,55.91,55.8,55.83,46800.0
2013-09-10 14:00:00,55.83,55.83,55.69,55.78,69300.0,55.83,55.83,55.69,55.78,69300.0
2013-09-10 14:30:00,55.78,55.87,55.76,55.87,58000.0,55.78,55.87,55.76,55.87,58000.0
2013-09-10 15:00:00,55.86,55.89,55.8,55.83,63100.0,55.86,55.89,55.8,55.83,63100.0
2013-09-10 15:30:00,55.84,55.84,55.66,55.79,183000.0,55.84,55.84,55.66,55.79,183000.0
2013-09-11 09:30:00,55.81,56.09,55.75,56.05,65700.0,55.81,56.09,55.75,56.05,65700.0
2013-09-11 10:00:00,56.04,56.13,55.98,55.98,64400.0,56.04,56.13,55.98,55.98,64400.0
2013-09-11 10:30:00,56.01,56.01,55.88,55.97,109200.0,56.01,56.01,55.88,55.97,109200.0
2013-09-11 11:00:00,55.97,55.99,55.73,55.75,100700.0,55.97,55.99,55.73,55.75,100700.0
2013-09-11 11:30:00,55.74,55.91,55.74,55.83,54400.0,55.74,55.91,55.74,55.83,54400.0
2013-09-11 12:00:00,55.82,55.84,55.73,55.75,91500.0,55.82,55.84,55.73,55.75,91500.0
2013-09-11 12:30:00,55.76,55.93,55.75,55.93,61700.0,55.76,55.93,55.75,55.93,61700.0
2013-09-11 13:00:00,55.93,55.93,55.77,55.79,57500.0,55.93,55.93,55.77,55.79,57500.0
2013-09-11 13:30:00,55.79,55.92,55.78,55.8,63100.0,55.79,55.92,55.78,55.8,63100.0
2013-09-11 14:00:00,55.79,55.81,55.72,55.73,55200.0,55.79,55.81,55.72,55.73,55200.0
2013-09-11 14:30:00,55.73,55.79,55.61,55.62,78200.0,55.73,55.79,55.61,55.62,78200.0
2013-09-11 15:00:00,55.61,55.65,55.56,55.57,91400.0,55.61,55.65,55.56,55.57,91400.0
2013-09-11 15:30:00,55.57,55.72,55.55,55.72,192800.0,55.57,55.72,55.55,55.72,192800.0
2013-09-12 09:30:00,55.7,55.77,55.46,55.74,92500.0,55.7,55.77,55.46,55.74,92500.0
2013-09-12 10:00:00,55.75,55.75,55.41,55.55,53400.0,55.75,55.75,55.41,55.55,53400.0
2013-09-12 10:30:00,55.55,55.61,55.53,55.55,43200.0,55.55,55.61,55.53,55.55,43200.0
2013-09-12 11:00:00,55.55,55.77,55.55,55.73,45600.0,55.55,55.77,55.55,55.73,45600.0
2013-09-12 11:30:00,55.73,55.75,55.6,55.69,58000.0,55.73,55.75,55.6,55.69,58000.0
2013-09-12 12:00:00,55.69,55.69,55.57,55.59,51900.0,55.69,55.69,55.57,55.59,51900.0
2013-09-12 12:30:00,55.58,55.69,55.49,55.69,49400.0,55.58,55.69,55.49,55.69,49400.0
2013-09-12 13:00:00,55.68,55.83,55.67,55.79,88600.0,55.68,55.83,55.67,55.79,88600.0
2013-09-12 13:30:00,55.78,55.83,55.78,55.81,54100.0,55.78,55.83,55.78,55.81,54100.0
2013-09-12 14:00:00,55.81,55.88,55.8,55.86,37300.0,55.81,55.88,55.8,55.86,37300.0
2013-09-12 14:30:00,55.86,56.04,55.81,56.01,74800.0,55.86,56.04,55.81,56.01,74800.0
2013-09-12 15:00:00,56.02,56.02,55.97,56.0,98100.0,56.02,56.02,55.97,56.0,98100.0
2013-09-12 15:30:00,56.0,56.01,55.96,56.01,259900.0,56.0,56.01,55.96,56.01,259900.0
2013-09-13 09:30:00,55.97,56.14,55.73,56.11,60500.0,55.97,56.14,55.73,56.11,60500.0
2013-09-13 10:00:00,56.13,56.14,55.99,56.02,60900.0,56.13,56.14,55.99,56.02,60900.0
2013-09-13 10:30:00,56.0,56.08,56.0,56.05,51600.0,56.0,56.08,56.0,56.05,51600.0
2013-09-13 11:00:00,56.05,56.05,55.98,56.02,38100.0,56.05,56.05,55.98,56.02,38100.0
2013-09-13 11:30:00,56.01,56.03,55.95,55.96,36000.0,56.01,56.03,55.95,55.96,36000.0
2013-09-13 12:00:00,55.96,55.98,55.8,55.92,70400.0,55.96,55.98,55.8,55.92,70400.0
2013-09-13 12:30:00,55.93,55.93,55.74,55.78,60200.0,55.93,55.93,55.74,55.78,60200.0
2013-09-13 13:00:00,55.79,55.83,55.74,55.83,32900.0,55.79,55.83,55.74,55.83,32900.0
2013-09-13 13:30:00,55.83,55.84,55.71,55.72,34000.0,55.83,55.84,55.71,55.72,34000.0
2013-09-13 14:00:00,55.7,55.74,55.61,55.62,50800.0,55.7,55.74,55.61,55.62,50800.0
2013-09-13 14:30:00,55.61,55.66,55.53,55.65,69200.0,55.61,55.66,55.53,55.65,69200.0
2013-09-13 15:00:00,55.65,55.73,55.62,55.67,65500.0,55.65,55.73,55.62,55.67,65500.0
2013-09-13 15:30:00,55.67,55.78,55.65,55.75,324800.0,55.67,55.78,55.65,55.75,324800.0
2013-09-16 09:30:00,56.1,56.31,56.01,56.2,115800.0,56.1,56.31,56.01,56.2,115800.0
2013-09-16 10:00:00,56.19,56.61,56.18,56.51,153600.0,56.19,56.61,56.18,56.51,153600.0
2013-09-16 10:30:00,56.51,56.77,56.48,56.77,101400.0,56.51,56.77,56.48,56.77,101400.0
2013-09-16 11:00:00,56.75,56.84,56.65,56.77,75100.0,56.75,56.84,56.65,56.77,75100.0
2013-09-16 11:30:00,56.75,56.79,56.69,56.72,49100.0,56.75,56.79,56.69,56.72,49100.0
2013-09-16 12:00:00,56.72,56.87,56.71,56.76,57200.0,56.72,56.87,56.71,56.76,57200.0
2013-09-16 12:30:00,56.75,56.81,56.7,56.75,61200.0,56.75,56.81,56.7,56.75,61200.0
2013-09-16 13:00:00,56.75,56.79,56.71,56.76,69100.0,56.75,56.79,56.71,56.76,69100.0
2013-09-16 13:30:00,56.77,56.78,56.62,56.67,65500.0,56.77,56.78,56.62,56.67,65500.0
2013-09-16 14:00:00,56.68,56.72,56.63,56.65,60700.0,56.68,56.72,56.63,56.65,60700.0
2013-09-16 14:30:00,56.65,56.76,56.61,56.7,87100.0,56.65,56.76,56.61,56.7,87100.0
2013-09-16 15:00:00,56.69,56.71,56.61,56.61,83900.0,56.69,56.71,56.61,56.61,83900.0
2013-09-16 15:30:00,56.62,56.65,56.5,56.61,254300.0,56.62,56.65,56.5,56.61,254300.0
2013-09-17 09:30:00,56.77,56.82,56.56,56.73,64100.0,56.77,56.82,56.56,56.73,64100.0
2013-09-17 10:00:00,56.72,56.87,56.68,56.81,46100.0,56.72,56.87,56.68,56.81,46100.0
2013-09-17 10:30:00,56.82,57.05,56.81,57.04,80700.0,56.82,57.05,56.81,57.04,80700.0
2013-09-17 11:00:00,57.04,57.1,56.99,57.08,70000.0,57.04,57.1,56.99,57.08,70000.0
2013-09-17 11:30:00,57.09,57.82,57.06,57.61,194400.0,57.09,57.82,57.06,57.61,194400.0
2013-09-17 12:00:00,57.59,58.08,57.58,57.99,171000.0,57.59,58.08,57.58,57.99,171000.0
2013-09-17 12:30:00,58.0,58.48,57.95,58.35,236900.0,58.0,58.48,57.95,58.35,236900.0
2013-09-17 13:00:00,58.34,58.74,58.23,58.6,288700.0,58.34,58.74,58.23,58.6,288700.0
2013-09-17 13:30:00,58.61,59.15,58.41,59.07,254900.0,58.61,59.15,58.41,59.07,254900.0
2013-09-17 14:00:00,59.05,59.13,58.89,59.0,209200.0,59.05,59.13,58.89,59.0,209200.0
2013-09-17 14:30:00,59.01,59.44,58.97,59.32,290900.0,59.01,59.44,58.97,59.32,290900.0
2013-09-17 15:00:00,59.32,59.34,59.1,59.13,299100.0,59.32,59.34,59.1,59.13,299100.0
2013-09-17 15:30:00,59.12,59.23,59.04,59.12,516500.0,59.12,59.23,59.04,59.12,516500.0
2013-09-18 09:30:00,59.1,59.18,57.9,58.29,292600.0,59.1,59.18,57.9,58.29,292600.0
2013-09-18 10:00:00,58.27,58.64,58.23,58.4,140900.0,58.27,58.64,58.23,58.4,140900.0
2013-09-18 10:30:00,58.38,58.52,58.18,58.34,145100.0,58.38,58.52,58.18,58.34,145100.0
2013-09-18 11:00:00,58.35,58.58,58.25,58.26,90100.0,58.35,58.58,58.25,58.26,90100.0
2013-09-18 11:30:00,58.27,58.4,58.17,58.2,89300.0,58.27,58.4,58.17,58.2,89300.0
2013-09-18 12:00:00,58.2,58.22,58.08,58.11,64700.0,58.2,58.22,58.08,58.11,64700.0
2013-09-18 12:30:00,58.14,58.2,58.1,58.13,45300.0,58.14,58.2,58.1,58.13,45300.0
2013-09-18 13:00:00,58.13,58.17,58.1,58.12,61900.0,58.13,58.17,58.1,58.12,61900.0
2013-09-18 13:30:00,58.12,58.16,58.01,58.16,71200.0,58.12,58.16,58.01,58.16,71200.0
2013-09-18 14:00:00,58.16,58.88,58.16,58.8,150900.0,58.16,58.88,58.16,58.8,150900.0
2013-09-18 14:30:00,58.8,58.93,58.73,58.93,86200.0,58.8,58.93,58.73,58.93,86200.0
2013-09-18 15:00:00,58.91,58.93,58.53,58.53,137300.0,58.91,58.93,58.53,58.53,137300.0
2013-09-18 15:30:00,58.53,58.67,58.5,58.63,286200.0,58.53,58.67,58.5,58.63,286200.0
2013-09-19 09:30:00,58.82,59.0,58.61,58.85,100100.0,58.82,59.0,58.61,58.85,100100.0
2013-09-19 10:00:00,58.83,58.83,58.57,58.72,75400.0,58.83,58.83,58.57,58.72,75400.0
2013-09-19 10:30:00,58.72,58.81,58.62,58.75,126400.0,58.72,58.81,58.62,58.75,126400.0
2013-09-19 11:00:00,58.76,58.84,58.69,58.69,45600.0,58.76,58.84,58.69,58.69,45600.0
2013-09-19 11:30:00,58.68,58.91,58.65,58.84,228100.0,58.68,58.91,58.65,58.84,228100.0
2013-09-19 12:00:00,58.85,58.93,58.82,58.84,68200.0,58.85,58.93,58.82,58.84,68200.0
2013-09-19 12:30:00,58.85,58.97,58.7,58.76,177000.0,58.85,58.97,58.7,58.76,177000.0
2013-09-19 13:00:00,58.76,58.79,58.5,58.53,96400.0,58.76,58.79,58.5,58.53,96400.0
2013-09-19 13:30:00,58.52,58.53,58.33,58.35,51100.0,58.52,58.53,58.33,58.35,51100.0
2013-09-19 14:00:00,58.35,58.37,58.27,58.27,44000.0,58.35,58.37,58.27,58.27,44000.0
2013-09-19 14:30:00,58.27,58.35,58.18,58.33,83100.0,58.27,58.35,58.18,58.33,83100.0
2013-09-19 15:00:00,58.34,58.52,58.29,58.52,74800.0,58.34,58.52,58.29,58.52,74800.0
2013-09-19 15:30:00,58.52,58.65,58.5,58.53,212100.0,58.52,58.65,58.5,58.53,212100.0
2013-09-20 09:30:00,58.8,59.13,58.75,58.97,382800.0,58.8,59.13,58.75,58.97,382800.0
2013-09-20 10:00:00,59.0,59.0,58.62,58.79,79200.0,59.0,59.0,58.62,58.79,79200.0
2013-09-20 10:30:00,58.8,59.05,58.76,59.03,107700.0,58.8,59.05,58.76,59.03,107700.0
2013-09-20 11:00:00,59.03,59.05,58.98,59.01,78900.0,59.03,59.05,58.98,59.01,78900.0
2013-09-20 11:30:00,59.0,59.06,58.69,58.69,93400.0,59.0,59.06,58.69,58.69,93400.0
2013-09-20 12:00:00,58.68,58.76,58.52,58.65,66000.0,58.68,58.76,58.52,58.65,66000.0
2013-09-20 12:30:00,58.65,58.8,58.63,58.74,76200.0,58.65,58.8,58.63,58.74,76200.0
2013-09-20 13:00:00,58.75,58.77,58.57,58.66,109400.0,58.75,58.77,58.57,58.66,109400.0
2013-09-20 13:30:00,58.65,58.85,58.61,58.61,76800.0,58.65,58.85,58.61,58.61,76800.0
2013-09-20 14:00:00,58.6,58.6,58.4,58.42,50800.0,58.6,58.6,58.4,58.42,50800.0
2013-09-20 14:30:00,58.43,58.47,58.31,58.45,75600.0,58.43,58.47,58.31,58.45,75600.0
2013-09-20 15:00:00,58.45,58.48,58.24,58.3,118200.0,58.45,58.48,58.24,58.3,118200.0
2013-09-20 15:30:00,58.31,58.61,58.3,58.45,437600.0,58.31,58.61,58.3,58.45,437600.0
2013-09-23 09:30:00,58.03,58.07,57.29,57.7,124800.0,58.03,58.07,57.29,57.7,124800.0
2013-09-23 10:00:00,57.73,57.84,57.37,57.53,59900.0,57.73,57.84,57.37,57.53,59900.0
2013-09-23 10:30:00,57.51,57.79,57.49,57.76,71700.0,57.51,57.79,57.49,57.76,71700.0
2013-09-23 11:00:00,57.77,58.02,57.74,57.95,66200.0,57.77,58.02,57.74,57.95,66200.0
2013-09-23 11:30:00,57.94,57.97,57.83,57.88,52200.0,57.94,57.97,57.83,57.88,52200.0
2013-09-23 12:00:00,57.89,58.06,57.89,57.98,38700.0,57.89,58.06,57.89,57.98,38700.0
2013-09-23 12:30:00,57.97,58.04,57.93,58.03,24500.0,57.97,58.04,57.93,58.03,24500.0
2013-09-23 13:00:00,58.03,58.03,57.9,57.99,32200.0,58.03,58.03,57.9,57.99,32200.0
2013-09-23 13:30:00,57.98,58.0,57.85,57.97,37300.0,57.98,58.0,57.85,57.97,37300.0
2013-09-23 14:00:00,57.99,57.99,57.86,57.94,48300.0,57.99,57.99,57.86,57.94,48300.0
2013-09-23 14:30:00,57.93,57.96,57.85,57.91,50300.0,57.93,57.96,57.85,57.91,50300.0
2013-09-23 15:00:00,57.91,58.01,57.87,58.01,85100.0,57.91,58.01,57.87,58.01,85100.0
2013-09-23 15:30:00,57.99,58.07,57.94,57.95,147500.0,57.99,58.07,57.94,57.95,147500.0
2013-09-24 09:30:00,57.86,58.07,57.61,57.62,39300.0,57.86,58.07,57.61,57.62,39300.0
2013-09-24 10:00:00,57.62,57.78,57.56,57.77,38900.0,57.62,57.78,57.56,57.77,38900.0
2013-09-24 10:30:00,57.83,57.98,57.76,57.85,51600.0,57.83,57.98,57.76,57.85,51600.0
2013-09-24 11:00:00,57.85,58.02,57.78,58.01,59100.0,57.85,58.02,57.78,58.01,59100.0
2013-09-24 11:30:00,57.98,58.13,57.87,58.08,122400.0,57.98,58.13,57.87,58.08,122400.0
2013-09-24 12:00:00,58.1,58.23,58.09,58.19,37600.0,58.1,58.23,58.09,58.19,37600.0
2013-09-24 12:30:00,58.19,58.29,58.15,58.17,32900.0,58.19,58.29,58.15,58.17,32900.0
2013-09-24 13:00:00,58.16,58.18,58.03,58.03,36000.0,58.16,58.18,58.03,58.03,36000.0
2013-09-24 13:30:00,58.04,58.1,57.99,58.03,45200.0,58.04,58.1,57.99,58.03,45200.0
2013-09-24 14:00:00,58.04,58.04,57.75,57.8,120600.0,58.04,58.04,57.75,57.8,120600.0
2013-09-24 14:30:00,57.79,57.88,57.67,57.74,46400.0,57.79,57.88,57.67,57.74,46400.0
2013-09-24 15:00:00,57.73,57.8,57.6,57.61,66600.0,57.73,57.8,57.6,57.61,66600.0
2013-09-24 15:30:00,57.62,57.66,57.56,57.61,182500.0,57.62,57.66,57.56,57.61,182500.0
2013-09-25 09:30:00,57.54,57.64,57.38,57.54,53800.0,57.54,57.64,57.38,57.54,53800.0
2013-09-25 10:00:00,57.54,57.63,57.35,57.42,55600.0,57.54,57.63,57.35,57.42,55600.0
2013-09-25 10:30:00,57.42,57.6,57.41,57.51,139300.0,57.42,57.6,57.41,57.51,139300.0
2013-09-25 11:00:00,57.51,57.62,57.43,57.51,63600.0,57.51,57.62,57.43,57.51,63600.0
2013-09-25 11:30:00,57.52,57.52,57.31,57.41,55300.0,57.52,57.52,57.31,57.41,55300.0
2013-09-25 12:00:00,57.41,57.48,57.31,57.36,35500.0,57.41,57.48,57.31,57.36,35500.0
2013-09-25 12:30:00,57.39,57.49,57.32,57.49,20400.0,57.39,57.49,57.32,57.49,20400.0
2013-09-25 13:00:00,57.49,57.56,57.45,57.52,27100.0,57.49,57.56,57.45,57.52,27100.0
2013-09-25 13:30:00,57.52,57.52,57.34,57.46,55800.0,57.52,57.52,57.34,57.46,55800.0
2013-09-25 14:00:00,57.45,57.53,57.4,57.42,32600.0,57.45,57.53,57.4,57.42,32600.0
2013-09-25 14:30:00,57.43,57.45,57.33,57.42,48000.0,57.43,57.45,57.33,57.42,48000.0
2013-09-25 15:00:00,57.41,57.5,57.35,57.48,556300.0,57.41,57.5,57.35,57.48,556300.0
2013-09-25 15:30:00,57.47,57.51,57.37,57.38,188900.0,57.47,57.51,57.37,57.38,188900.0
2013-09-26 09:30:00,57.48,57.83,57.43,57.77,37100.0,57.48,57.83,57.43,57.77,37100.0
2013-09-26 10:00:00,57.78,57.93,57.69,57.71,36800.0,57.78,57.93,57.69,57.71,36800.0
2013-09-26 10:30:00,57.71,57.79,57.44,57.44,34300.0,57.71,57.79,57.44,57.44,34300.0
2013-09-26 11:00:00,57.44,57.45,57.31,57.39,24000.0,57.44,57.45,57.31,57.39,24000.0
2013-09-26 11:30:00,57.4,57.47,57.36,57.46,32600.0,57.4,57.47,57.36,57.46,32600.0
2013-09-26 12:00:00,57.47,57.48,57.35,57.47,37100.0,57.47,57.48,57.35,57.47,37100.0
2013-09-26 12:30:00,57.46,57.52,57.41,57.45,27500.0,57.46,57.52,57.41,57.45,27500.0
2013-09-26 13:00:00,57.44,57.59,57.43,57.57,48800.0,57.44,57.59,57.43,57.57,48800.0
2013-09-26 13:30:00,57.56,57.57,57.43,57.43,38300.0,57.56,57.57,57.43,57.43,38300.0
2013-09-26 14:00:00,57.43,57.47,57.36,57.42,28800.0,57.43,57.47,57.36,57.42,28800.0
2013-09-26 14:30:00,57.42,57.47,57.35,57.44,43700.0,57.42,57.47,57.35,57.44,43700.0
2013-09-26 15:00:00,57.44,57.51,57.43,57.48,49100.0,57.44,57.51,57.43,57.48,49100.0
2013-09-26 15:30:00,57.49,57.62,57.46,57.6,117500.0,57.49,57.62,57.46,57.6,117500.0
2013-09-27 09:30:00,57.32,57.51,57.19,57.35,29900.0,57.32,57.51,57.19,57.35,29900.0
2013-09-27 10:00:00,57.34,57.4,57.29,57.33,26000.0,57.34,57.4,57.29,57.33,26000.0
2013-09-27 10:30:00,57.35,57.42,57.32,57.32,17600.0,57.35,57.42,57.32,57.32,17600.0
2013-09-27 11:00:00,57.32,57.32,57.05,57.08,28300.0,57.32,57.32,57.05,57.08,28300.0
2013-09-27 11:30:00,57.08,57.25,56.96,57.04,33700.0,57.08,57.25,56.96,57.04,33700.0
2013-09-27 12:00:00,57.03,57.1,56.95,57.07,57700.0,57.03,57.1,56.95,57.07,57700.0
2013-09-27 12:30:00,57.06,57.2,57.06,57.17,34500.0,57.06,57.2,57.06,57.17,34500.0
2013-09-27 13:00:00,57.18,57.18,57.0,57.0,57600.0,57.18,57.18,57.0,57.0,57600.0
2013-09-27 13:30:00,57.0,57.04,56.97,56.99,36900.0,57.0,57.04,56.97,56.99,36900.0
2013-09-27 14:00:00,56.99,57.01,56.95,56.96,74700.0,56.99,57.01,56.95,56.96,74700.0
2013-09-27 14:30:00,56.96,57.06,56.94,57.01,34000.0,56.96,57.06,56.94,57.01,34000.0
2013-09-27 15:00:00,57.01,57.06,56.97,57.02,62300.0,57.01,57.06,56.97,57.02,62300.0
2013-09-27 15:30:00,57.02,57.06,56.98,56.99,114600.0,57.02,57.06,56.98,56.99,114600.0
2013-09-30 09:30:00,56.66,56.68,56.26,56.62,65100.0,56.66,56.68,56.26,56.62,65100.0
2013-09-30 10:00:00,56.61,56.8,56.5,56.57,50500.0,56.61,56.8,56.5,56.57,50500.0
2013-09-30 10:30:00,56.53,56.7,56.42,56.7,80900.0,56.53,56.7,56.42,56.7,80900.0
2013-09-30 11:00:00,56.68,56.78,56.65,56.68,18700.0,56.68,56.78,56.65,56.68,18700.0
2013-09-30 11:30:00,56.69,56.85,56.63,56.74,29700.0,56.69,56.85,56.63,56.74,29700.0
2013-09-30 12:00:00,56.72,56.74,56.55,56.57,28000.0,56.72,56.74,56.55,56.57,28000.0
2013-09-30 12:30:00,56.57,56.66,56.5,56.61,29800.0,56.57,56.66,56.5,56.61,29800.0
2013-09-30 13:00:00,56.63,56.77,56.59,56.63,26300.0,56.63,56.77,56.59,56.63,26300.0
2013-09-30 13:30:00,56.64,56.87,56.64,56.72,51400.0,56.64,56.87,56.64,56.72,51400.0
2013-09-30 14:00:00,56.73,56.84,56.73,56.79,37800.0,56.73,56.84,56.73,56.79,37800.0
2013-09-30 14:30:00,56.8,56.84,56.72,56.72,36800.0,56.8,56.84,56.72,56.72,36800.0
2013-09-30 15:00:00,56.73,56.85,56.72,56.83,90100.0,56.73,56.85,56.72,56.83,90100.0
2013-09-30 15:30:00,56.84,56.95,56.76,56.89,216300.0,56.84,56.95,56.76,56.89,216300.0
2013-10-01 09:30:00,56.89,57.53,56.87,57.22,82700.0,56.89,57.53,56.87,57.22,82700.0
2013-10-01 10:00:00,57.2,57.31,57.08,57.18,31700.0,57.2,57.31,57.08,57.18,31700.0
2013-10-01 10:30:00,57.16,57.34,57.14,57.2,39200.0,57.16,57.34,57.14,57.2,39200.0
2013-10-01 11:00:00,57.2,57.58,57.18,57.55,67800.0,57.2,57.58,57.18,57.55,67800.0
2013-10-01 11:30:00,57.55,57.6,57.51,57.54,42300.0,57.55,57.6,57.51,57.54,42300.0
2013-10-01 12:00:00,57.53,57.54,57.41,57.5,35500.0,57.53,57.54,57.41,57.5,35500.0
2013-10-01 12:30:00,57.48,57.52,57.44,57.51,30100.0,57.48,57.52,57.44,57.51,30100.0
2013-10-01 13:00:00,57.5,57.6,57.5,57.57,39500.0,57.5,57.6,57.5,57.57,39500.0
2013-10-01 13:30:00,57.57,57.66,57.54,57.56,57700.0,57.57,57.66,57.54,57.56,57700.0
2013-10-01 14:00:00,57.57,57.58,57.45,57.45,53200.0,57.57,57.58,57.45,57.45,53200.0
2013-10-01 14:30:00,57.46,57.51,57.43,57.5,48400.0,57.46,57.51,57.43,57.5,48400.0
2013-10-01 15:00:00,57.49,57.57,57.45,57.55,65100.0,57.49,57.57,57.45,57.55,65100.0
2013-10-01 15:30:00,57.55,57.78,57.51,57.78,261600.0,57.55,57.78,57.51,57.78,261600.0
2013-10-02 09:30:00,57.41,57.55,57.3,57.51,66000.0,57.41,57.55,57.3,57.51,66000.0
2013-10-02 10:00:00,57.48,57.64,57.37,57.43,35800.0,57.48,57.64,57.37,57.43,35800.0
2013-10-02 10:30:00,57.42,57.64,57.35,57.64,75900.0,57.42,57.64,57.35,57.64,75900.0
2013-10-02 11:00:00,57.61,57.61,57.46,57.54,24600.0,57.61,57.61,57.46,57.54,24600.0
2013-10-02 11:30:00,57.55,57.71,57.5,57.7,28100.0,57.55,57.71,57.5,57.7,28100.0
2013-10-02 12:00:00,57.7,57.81,57.67,57.74,26000.0,57.7,57.81,57.67,57.74,26000.0
2013-10-02 12:30:00,57.73,57.86,57.7,57.75,28700.0,57.73,57.86,57.7,57.75,28700.0
2013-10-02 13:00:00,57.76,57.88,57.7,57.85,33700.0,57.76,57.88,57.7,57.85,33700.0
2013-10-02 13:30:00,57.85,57.86,57.73,57.84,40500.0,57.85,57.86,57.73,57.84,40500.0
2013-10-02 14:00:00,57.83,57.89,57.78,57.88,54300.0,57.83,57.89,57.78,57.88,54300.0
2013-10-02 14:30:00,57.88,57.9,57.73,57.81,38900.0,57.88,57.9,57.73,57.81,38900.0
2013-10-02 15:00:00,57.81,57.89,57.8,57.86,65600.0,57.81,57.89,57.8,57.86,65600.0
2013-10-02 15:30:00,57.86,57.96,57.73,57.94,190200.0,57.86,57.96,57.73,57.94,190200.0
2013-10-03 09:30:00,57.76,57.85,57.48,57.48,28400.0,57.76,57.85,57.48,57.48,28400.0
2013-10-03 10:00:00,57.48,57.69,57.42,57.59,58300.0,57.48,57.69,57.42,57.59,58300.0
2013-10-03 10:30:00,57.6,57.76,57.49,57.71,47100.0,57.6,57.76,57.49,57.71,47100.0
2013-10-03 11:00:00,57.68,57.71,57.59,57.66,54200.0,57.68,57.71,57.59,57.66,54200.0
2013-10-03 11:30:00,57.66,57.66,57.39,57.42,51500.0,57.66,57.66,57.39,57.42,51500.0
2013-10-03 12:00:00,57.44,57.46,57.33,57.43,17200.0,57.44,57.46,57.33,57.43,17200.0
2013-10-03 12:30:00,57.43,57.55,57.21,57.55,57700.0,57.43,57.55,57.21,57.55,57700.0
2013-10-03 13:00:00,57.54,57.69,57.53,57.69,25600.0,57.54,57.69,57.53,57.69,25600.0
2013-10-03 13:30:00,57.7,58.2,57.69,58.03,169700.0,57.7,58.2,57.69,58.03,169700.0
2013-10-03 14:00:00,58.01,58.05,57.8,58.0,61400.0,58.01,58.05,57.8,58.0,61400.0
2013-10-03 14:30:00,58.01,58.03,57.75,57.75,34600.0,58.01,58.03,57.75,57.75,34600.0
2013-10-03 15:00:00,57.76,57.87,57.7,57.85,57100.0,57.76,57.87,57.7,57.85,57100.0
2013-10-03 15:30:00,57.84,57.94,57.65,57.69,196100.0,57.84,57.94,57.65,57.69,196100.0
2013-10-04 09:30:00,57.82,57.95,57.8,57.86,49800.0,57.82,57.95,57.8,57.86,49800.0
2013-10-04 10:00:00,57.86,58.27,57.77,58.19,286500.0,57.86,58.27,57.77,58.19,286500.0
2013-10-04 10:30:00,58.19,58.46,58.18,58.28,122300.0,58.19,58.46,58.18,58.28,122300.0
2013-10-04 11:00:00,58.27,58.3,58.0,58.17,58600.0,58.27,58.3,58.0,58.17,58600.0
2013-10-04 11:30:00,58.17,58.26,58.09,58.18,24400.0,58.17,58.26,58.09,58.18,24400.0
2013-10-04 12:00:00,58.18,58.33,58.12,58.31,33400.0,58.18,58.33,58.12,58.31,33400.0
2013-10-04 12:30:00,58.34,58.75,58.31,58.75,92500.0,58.34,58.75,58.31,58.75,92500.0
2013-10-04 13:00:00,58.75,58.77,58.57,58.75,79800.0,58.75,58.77,58.57,58.75,79800.0
2013-10-04 13:30:00,58.76,58.95,58.52,58.56,155000.0,58.76,58.95,58.52,58.56,155000.0
2013-10-04 14:00:00,58.57,58.7,58.5,58.61,55200.0,58.57,58.7,58.5,58.61,55200.0
2013-10-04 14:30:00,58.62,58.7,58.34,58.36,69600.0,58.62,58.7,58.34,58.36,69600.0
2013-10-04 15:00:00,58.35,58.35,58.2,58.25,61200.0,58.35,58.35,58.2,58.25,61200.0
2013-10-04 15:30:00,58.24,58.37,58.22,58.36,188700.0,58.24,58.37,58.22,58.36,188700.0
2013-10-07 09:30:00,57.77,57.82,57.44,57.55,79900.0,57.77,57.82,57.44,57.55,79900.0
2013-10-07 10:00:00,57.57,57.86,57.51,57.71,43800.0,57.57,57.86,57.51,57.71,43800.0
2013-10-07 10:30:00,57.71,57.84,57.71,57.77,30700.0,57.71,57.84,57.71,57.77,30700.0
2013-10-07 11:00:00,57.75,57.83,57.68,57.81,33100.0,57.75,57.83,57.68,57.81,33100.0
2013-10-07 11:30:00,57.82,58.26,57.8,58.16,68700.0,57.82,58.26,57.8,58.16,68700.0
2013-10-07 12:00:00,58.16,58.25,58.09,58.12,63100.0,58.16,58.25,58.09,58.12,63100.0
2013-10-07 12:30:00,58.1,58.16,57.98,58.01,93700.0,58.1,58.16,57.98,58.01,93700.0
2013-10-07 13:00:00,58.02,58.25,58.0,58.11,48000.0,58.02,58.25,58.0,58.11,48000.0
2013-10-07 13:30:00,58.12,58.31,58.04,58.31,53000.0,58.12,58.31,58.04,58.31,53000.0
2013-10-07 14:00:00,58.29,58.37,58.24,58.3,52000.0,58.29,58.37,58.24,58.3,52000.0
2013-10-07 14:30:00,58.3,58.37,58.13,58.37,48900.0,58.3,58.37,58.13,58.37,48900.0
2013-10-07 15:00:00,58.36,58.39,58.19,58.27,89200.0,58.36,58.39,58.19,58.27,89200.0
2013-10-07 15:30:00,58.26,58.26,58.0,58.01,239200.0,58.26,58.26,58.0,58.01,239200.0
2013-10-08 09:30:00,57.9,58.36,57.86,58.31,46700.0,57.9,58.36,57.86,58.31,46700.0
2013-10-08 10:00:00,58.33,58.41,58.12,58.28,43300.0,58.33,58.41,58.12,58.28,43300.0
2013-10-08 10:30:00,58.27,58.29,58.06,58.14,59500.0,58.27,58.29,58.06,58.14,59500.0
2013-10-08 11:00:00,58.13,58.13,57.74,57.89,70700.0,58.13,58.13,57.74,57.89,70700.0
2013-10-08 11:30:00,57.89,57.89,57.36,57.42,106800.0,57.89,57.89,57.36,57.42,106800.0
2013-10-08 12:00:00,57.42,57.56,57.33,57.54,42800.0,57.42,57.56,57.33,57.54,42800.0
2013-10-08 12:30:00,57.56,57.59,57.44,57.52,64500.0,57.56,57.59,57.44,57.52,64500.0
2013-10-08 13:00:00,57.53,57.56,57.36,57.52,62000.0,57.53,57.56,57.36,57.52,62000.0
2013-10-08 13:30:00,57.53,57.6,57.44,57.46,52700.0,57.53,57.6,57.44,57.46,52700.0
2013-10-08 14:00:00,57.46,57.58,57.35,57.57,88900.0,57.46,57.58,57.35,57.57,88900.0
2013-10-08 14:30:00,57.56,57.59,57.39,57.46,87700.0,57.56,57.59,57.39,57.46,87700.0
2013-10-08 15:00:00,57.47,57.57,57.35,57.52,80000.0,57.47,57.57,57.35,57.52,80000.0
2013-10-08 15:30:00,57.53,57.64,57.48,57.51,280900.0,57.53,57.64,57.48,57.51,280900.0
2013-10-09 09:30:00,57.62,57.86,57.47,57.48,54200.0,57.62,57.86,57.47,57.48,54200.0
2013-10-09 10:00:00,57.48,58.13,57.47,58.04,126700.0,57.48,58.13,57.47,58.04,126700.0
2013-10-09 10:30:00,58.05,58.16,57.96,58.06,79100.0,58.05,58.16,57.96,58.06,79100.0
2013-10-09 11:00:00,58.07,58.15,57.97,58.0,50700.0,58.07,58.15,57.97,58.0,50700.0
2013-10-09 11:30:00,58.0,58.08,57.82,57.89,77300.0,58.0,58.08,57.82,57.89,77300.0
2013-10-09 12:00:00,57.9,57.94,57.85,57.89,114300.0,57.9,57.94,57.85,57.89,114300.0
2013-10-09 12:30:00,57.9,57.94,57.6,57.62,32900.0,57.9,57.94,57.6,57.62,32900.0
2013-10-09 13:00:00,57.62,57.82,57.57,57.78,54400.0,57.62,57.82,57.57,57.78,54400.0
2013-10-09 13:30:00,57.76,57.8,57.71,57.74,32200.0,57.76,57.8,57.71,57.74,32200.0
2013-10-09 14:00:00,57.73,57.74,57.62,57.68,62000.0,57.73,57.74,57.62,57.68,62000.0
2013-10-09 14:30:00,57.68,57.76,57.51,57.58,56800.0,57.68,57.76,57.51,57.58,56800.0
2013-10-09 15:00:00,57.57,57.57,57.49,57.54,55700.0,57.57,57.57,57.49,57.54,55700.0
2013-10-09 15:30:00,57.55,57.61,57.36,57.37,200900.0,57.55,57.61,57.36,57.37,200900.0
2013-10-10 09:30:00,57.75,57.92,57.66,57.89,98400.0,57.75,57.92,57.66,57.89,98400.0
2013-10-10 10:00:00,57.9,57.92,57.76,57.8,65500.0,57.9,57.92,57.76,57.8,65500.0
2013-10-10 10:30:00,57.8,57.99,57.79,57.96,53200.0,57.8,57.99,57.79,57.96,53200.0
2013-10-10 11:00:00,57.95,58.01,57.78,57.97,43500.0,57.95,58.01,57.78,57.97,43500.0
2013-10-10 11:30:00,57.95,58.12,57.92,58.07,37900.0,57.95,58.12,57.92,58.07,37900.0
2013-10-10 12:00:00,58.07,58.07,57.91,58.0,38100.0,58.07,58.07,57.91,58.0,38100.0
2013-10-10 12:30:00,57.98,58.04,57.94,57.98,31000.0,57.98,58.04,57.94,57.98,31000.0
2013-10-10 13:00:00,57.97,57.98,57.83,57.83,32000.0,57.97,57.98,57.83,57.83,32000.0
2013-10-10 13:30:00,57.83,57.84,57.61,57.72,78300.0,57.83,57.84,57.61,57.72,78300.0
2013-10-10 14:00:00,57.73,57.79,57.69,57.7,44500.0,57.73,57.79,57.69,57.7,44500.0
2013-10-10 14:30:00,57.7,57.93,57.69,57.93,77800.0,57.7,57.93,57.69,57.93,77800.0
2013-10-10 15:00:00,57.93,58.16,57.93,58.12,86900.0,57.93,58.16,57.93,58.12,86900.0
2013-10-10 15:30:00,58.12,58.12,58.01,58.12,167100.0,58.12,58.12,58.01,58.12,167100.0
2013-10-11 09:30:00,57.9,58.21,57.81,58.18,35500.0,57.9,58.21,57.81,58.18,35500.0
2013-10-11 10:00:00,58.2,58.41,58.11,58.16,55700.0,58.2,58.41,58.11,58.16,55700.0
2013-10-11 10:30:00,58.15,58.21,58.03,58.07,29200.0,58.15,58.21,58.03,58.07,29200.0
2013-10-11 11:00:00,58.04,58.07,57.77,57.81,56800.0,58.04,58.07,57.77,57.81,56800.0
2013-10-11 11:30:00,57.81,57.99,57.8,57.88,35300.0,57.81,57.99,57.8,57.88,35300.0
2013-10-11 12:00:00,57.87,58.12,57.85,58.05,50900.0,57.87,58.12,57.85,58.05,50900.0
2013-10-11 12:30:00,58.04,58.07,57.96,57.96,32600.0,58.04,58.07,57.96,57.96,32600.0
2013-10-11 13:00:00,57.97,58.08,57.88,57.88,27300.0,57.97,58.08,57.88,57.88,27300.0
2013-10-11 13:30:00,57.9,57.92,57.8,57.87,28800.0,57.9,57.92,57.8,57.87,28800.0
2013-10-11 14:00:00,57.87,57.96,57.8,57.8,28400.0,57.87,57.96,57.8,57.8,28400.0
2013-10-11 14:30:00,57.81,57.87,57.75,57.78,44400.0,57.81,57.87,57.75,57.78,44400.0
2013-10-11 15:00:00,57.79,57.82,57.72,57.8,65000.0,57.79,57.82,57.72,57.8,65000.0
2013-10-11 15:30:00,57.81,57.95,57.77,57.95,129700.0,57.81,57.95,57.77,57.95,129700.0
2013-10-14 09:30:00,57.59,57.79,57.49,57.52,48800.0,57.59,57.79,57.49,57.52,48800.0
2013-10-14 10:00:00,57.51,57.56,57.25,57.26,74500.0,57.51,57.56,57.25,57.26,74500.0
2013-10-14 10:30:00,57.26,57.4,57.24,57.28,35500.0,57.26,57.4,57.24,57.28,35500.0
2013-10-14 11:00:00,57.28,57.44,57.21,57.44,59800.0,57.28,57.44,57.21,57.44,59800.0
2013-10-14 11:30:00,57.43,57.53,57.4,57.42,33100.0,57.43,57.53,57.4,57.42,33100.0
2013-10-14 12:00:00,57.39,57.44,57.28,57.3,18600.0,57.39,57.44,57.28,57.3,18600.0
2013-10-14 12:30:00,57.3,57.33,57.27,57.29,20200.0,57.3,57.33,57.27,57.29,20200.0
2013-10-14 13:00:00,57.31,57.49,57.3,57.47,28200.0,57.31,57.49,57.3,57.47,28200.0
2013-10-14 13:30:00,57.48,57.51,57.45,57.48,34700.0,57.48,57.51,57.45,57.48,34700.0
2013-10-14 14:00:00,57.49,57.7,57.48,57.69,72100.0,57.49,57.7,57.48,57.69,72100.0
2013-10-14 14:30:00,57.69,57.7,57.55,57.57,44200.0,57.69,57.7,57.55,57.57,44200.0
2013-10-14 15:00:00,57.58,57.66,57.53,57.55,84200.0,57.58,57.66,57.53,57.55,84200.0
2013-10-14 15:30:00,57.55,57.62,57.46,57.56,251600.0,57.55,57.62,57.46,57.56,251600.0
2013-10-15 09:30:00,57.2,57.75,57.2,57.68,53400.0,57.2,57.75,57.2,57.68,53400.0
2013-10-15 10:00:00,57.71,57.72,57.54,57.66,35500.0,57.71,57.72,57.54,57.66,35500.0
2013-10-15 10:30:00,57.66,57.67,57.26,57.29,60100.0,57.66,57.67,57.26,57.29,60100.0
2013-10-15 11:00:00,57.3,57.54,57.25,57.52,60000.0,57.3,57.54,57.25,57.52,60000.0
2013-10-15 11:30:00,57.51,57.54,57.39,57.42,31200.0,57.51,57.54,57.39,57.42,31200.0
2013-10-15 12:00:00,57.41,57.47,57.34,57.34,36400.0,57.41,57.47,57.34,57.34,36400.0
2013-10-15 12:30:00,57.34,57.41,57.31,57.34,38200.0,57.34,57.41,57.31,57.34,38200.0
2013-10-15 13:00:00,57.35,57.37,57.25,57.25,38800.0,57.35,57.37,57.25,57.25,38800.0
2013-10-15 13:30:00,57.25,57.39,57.25,57.39,44800.0,57.25,57.39,57.25,57.39,44800.0
2013-10-15 14:00:00,57.39,57.43,57.24,57.24,39600.0,57.39,57.43,57.24,57.24,39600.0
2013-10-15 14:30:00,57.26,57.31,57.13,57.29,88500.0,57.26,57.31,57.13,57.29,88500.0
2013-10-15 15:00:00,57.29,57.47,57.29,57.37,87100.0,57.29,57.47,57.29,57.37,87100.0
2013-10-15 15:30:00,57.37,57.37,57.17,57.18,319700.0,57.37,57.37,57.17,57.18,319700.0
2013-10-16 09:30:00,57.39,57.9,57.36,57.78,68200.0,57.39,57.9,57.36,57.78,68200.0
2013-10-16 10:00:00,57.78,57.8,57.62,57.64,40600.0,57.78,57.8,57.62,57.64,40600.0
2013-10-16 10:30:00,57.63,58.02,57.58,58.02,47800.0,57.63,58.02,57.58,58.02,47800.0
2013-10-16 11:00:00,58.01,58.14,57.9,57.92,49300.0,58.01,58.14,57.9,57.92,49300.0
2013-10-16 11:30:00,57.91,58.18,57.9,58.02,42400.0,57.91,58.18,57.9,58.02,42400.0
2013-10-16 12:00:00,58.01,58.03,57.92,57.92,50400.0,58.01,58.03,57.92,57.92,50400.0
2013-10-16 12:30:00,57.92,57.92,57.8,57.81,28200.0,57.92,57.92,57.8,57.81,28200.0
2013-10-16 13:00:00,57.79,57.93,57.74,57.93,28700.0,57.79,57.93,57.74,57.93,28700.0
2013-10-16 13:30:00,57.93,58.02,57.89,57.89,39700.0,57.93,58.02,57.89,57.89,39700.0
2013-10-16 14:00:00,57.88,57.9,57.78,57.78,32600.0,57.88,57.9,57.78,57.78,32600.0
2013-10-16 14:30:00,57.77,57.8,57.7,57.75,46700.0,57.77,57.8,57.7,57.75,46700.0
2013-10-16 15:00:00,57.75,57.95,57.73,57.89,73800.0,57.75,57.95,57.73,57.89,73800.0
2013-10-16 15:30:00,57.88,57.92,57.8,57.84,289400.0,57.88,57.92,57.8,57.84,289400.0
2013-10-17 09:30:00,57.75,57.75,57.38,57.41,66000.0,57.75,57.75,57.38,57.41,66000.0
2013-10-17 10:00:00,57.41,57.56,57.38,57.43,62400.0,57.41,57.56,57.38,57.43,62400.0
2013-10-17 10:30:00,57.44,57.5,57.43,57.47,42500.0,57.44,57.5,57.43,57.47,42500.0
2013-10-17 11:00:00,57.48,57.52,57.46,57.51,46600.0,57.48,57.52,57.46,57.51,46600.0
2013-10-17 11:30:00,57.51,57.7,57.5,57.69,53600.0,57.51,57.7,57.5,57.69,53600.0
2013-10-17 12:00:00,57.67,57.67,57.55,57.59,43000.0,57.67,57.67,57.55,57.59,43000.0
2013-10-17 12:30:00,57.59,57.6,57.49,57.56,57900.0,57.59,57.6,57.49,57.56,57900.0
2013-10-17 13:00:00,57.57,57.6,57.48,57.53,52100.0,57.57,57.6,57.48,57.53,52100.0
2013-10-17 13:30:00,57.53,57.62,57.53,57.59,37600.0,57.53,57.62,57.53,57.59,37600.0
2013-10-17 14:00:00,57.59,57.61,57.53,57.55,57400.0,57.59,57.61,57.53,57.55,57400.0
2013-10-17 14:30:00,57.55,57.6,57.53,57.53,46400.0,57.55,57.6,57.53,57.53,46400.0
2013-10-17 15:00:00,57.53,57.78,57.53,57.76,76400.0,57.53,57.78,57.53,57.76,76400.0
2013-10-17 15:30:00,57.77,57.9,57.72,57.85,204700.0,57.77,57.9,57.72,57.85,204700.0
2013-10-18 09:30:00,58.19,58.75,58.1,58.67,241900.0,58.19,58.75,58.1,58.67,241900.0
2013-10-18 10:00:00,58.7,58.71,58.57,58.58,106800.0,58.7,58.71,58.57,58.58,106800.0
2013-10-18 10:30:00,58.59,58.6,58.39,58.4,89700.0,58.59,58.6,58.39,58.4,89700.0
2013-10-18 11:00:00,58.4,58.4,58.08,58.16,43800.0,58.4,58.4,58.08,58.16,43800.0
2013-10-18 11:30:00,58.18,58.26,58.16,58.22,36000.0,58.18,58.26,58.16,58.22,36000.0
2013-10-18 12:00:00,58.21,58.21,57.91,57.99,72500.0,58.21,58.21,57.91,57.99,72500.0
2013-10-18 12:30:00,58.0,58.12,57.96,58.05,32100.0,58.0,58.12,57.96,58.05,32100.0
2013-10-18 13:00:00,58.05,58.06,57.92,57.97,57900.0,58.05,58.06,57.92,57.97,57900.0
2013-10-18 13:30:00,57.98,57.98,57.81,57.87,53900.0,57.98,57.98,57.81,57.87,53900.0
2013-10-18 14:00:00,57.87,58.11,57.84,58.11,135600.0,57.87,58.11,57.84,58.11,135600.0
2013-10-18 14:30:00,58.1,58.17,57.97,57.98,105700.0,58.1,58.17,57.97,57.98,105700.0
2013-10-18 15:00:00,57.98,58.03,57.95,57.98,85800.0,57.98,58.03,57.95,57.98,85800.0
2013-10-18 15:30:00,57.98,58.09,57.93,58.06,216900.0,57.98,58.09,57.93,58.06,216900.0
2013-10-21 09:30:00,57.5,57.67,57.31,57.4,155400.0,57.5,57.67,57.31,57.4,155400.0
2013-10-21 10:00:00,57.41,57.58,57.23,57.25,84700.0,57.41,57.58,57.23,57.25,84700.0
2013-10-21 10:30:00,57.24,57.28,57.04,57.07,91800.0,57.24,57.28,57.04,57.07,91800.0
2013-10-21 11:00:00,57.1,57.2,57.0,57.14,104800.0,57.1,57.2,57.0,57.14,104800.0
2013-10-21 11:30:00,57.15,57.24,57.03,57.05,47800.0,57.15,57.24,57.03,57.05,47800.0
2013-10-21 12:00:00,57.07,57.21,57.06,57.2,40900.0,57.07,57.21,57.06,57.2,40900.0
2013-10-21 12:30:00,57.21,57.35,57.2,57.32,38300.0,57.21,57.35,57.2,57.32,38300.0
2013-10-21 13:00:00,57.32,57.33,57.2,57.2,33200.0,57.32,57.33,57.2,57.2,33200.0
2013-10-21 13:30:00,57.21,57.25,57.04,57.06,64100.0,57.21,57.25,57.04,57.06,64100.0
2013-10-21 14:00:00,57.07,57.07,56.89,56.91,110200.0,57.07,57.07,56.89,56.91,110200.0
2013-10-21 14:30:00,56.9,57.0,56.81,56.84,111200.0,56.9,57.0,56.81,56.84,111200.0
2013-10-21 15:00:00,56.84,57.04,56.82,56.95,101100.0,56.84,57.04,56.82,56.95,101100.0
2013-10-21 15:30:00,56.95,57.0,56.92,56.99,167000.0,56.95,57.0,56.92,56.99,167000.0
2013-10-22 09:30:00,56.95,57.23,56.79,57.17,160900.0,56.95,57.23,56.79,57.17,160900.0
2013-10-22 10:00:00,57.16,57.38,57.15,57.3,93100.0,57.16,57.38,57.15,57.3,93100.0
2013-10-22 10:30:00,57.32,57.38,56.95,57.11,137100.0,57.32,57.38,56.95,57.11,137100.0
2013-10-22 11:00:00,57.12,57.18,57.08,57.15,47700.0,57.12,57.18,57.08,57.15,47700.0
2013-10-22 11:30:00,57.14,57.24,57.02,57.05,85900.0,57.14,57.24,57.02,57.05,85900.0
2013-10-22 12:00:00,57.05,57.16,57.01,57.03,64000.0,57.05,57.16,57.01,57.03,64000.0
2013-10-22 12:30:00,57.03,57.05,56.99,57.05,38500.0,57.03,57.05,56.99,57.05,38500.0
2013-10-22 13:00:00,57.04,57.06,56.95,56.95,40100.0,57.04,57.06,56.95,56.95,40100.0
2013-10-22 13:30:00,56.96,57.01,56.93,56.96,50800.0,56.96,57.01,56.93,56.96,50800.0
2013-10-22 14:00:00,56.96,57.0,56.89,56.9,68100.0,56.96,57.0,56.89,56.9,68100.0
2013-10-22 14:30:00,56.9,56.96,56.86,56.91,68000.0,56.9,56.96,56.86,56.91,68000.0
2013-10-22 15:00:00,56.91,57.01,56.91,56.99,97400.0,56.91,57.01,56.91,56.99,97400.0
2013-10-22 15:30:00,56.99,57.0,56.76,56.77,268700.0,56.99,57.0,56.76,56.77,268700.0
2013-10-23 09:30:00,56.77,56.77,56.47,56.55,74000.0,56.77,56.77,56.47,56.55,74000.0
2013-10-23 10:00:00,56.58,56.68,56.39,56.39,59300.0,56.58,56.68,56.39,56.39,59300.0
2013-10-23 10:30:00,56.38,56.5,56.36,56.44,60300.0,56.38,56.5,56.36,56.44,60300.0
2013-10-23 11:00:00,56.44,56.46,56.35,56.39,53600.0,56.44,56.46,56.35,56.39,53600.0
2013-10-23 11:30:00,56.39,56.43,56.22,56.26,238200.0,56.39,56.43,56.22,56.26,238200.0
2013-10-23 12:00:00,56.26,56.34,56.22,56.25,37900.0,56.26,56.34,56.22,56.25,37900.0
2013-10-23 12:30:00,56.23,56.31,56.21,56.3,36800.0,56.23,56.31,56.21,56.3,36800.0
2013-10-23 13:00:00,56.3,56.3,56.24,56.3,96200.0,56.3,56.3,56.24,56.3,96200.0
2013-10-23 13:30:00,56.3,56.31,56.21,56.21,55300.0,56.3,56.31,56.21,56.21,55300.0
2013-10-23 14:00:00,56.23,56.27,56.19,56.23,45600.0,56.23,56.27,56.19,56.23,45600.0
2013-10-23 14:30:00,56.23,56.31,56.22,56.29,288000.0,56.23,56.31,56.22,56.29,288000.0
2013-10-23 15:00:00,56.29,56.31,56.18,56.18,81100.0,56.29,56.31,56.18,56.18,81100.0
2013-10-23 15:30:00,56.18,56.2,56.0,56.08,411200.0,56.18,56.2,56.0,56.08,411200.0
2013-10-24 09:30:00,56.23,56.38,55.97,56.09,74800.0,56.23,56.38,55.97,56.09,74800.0
2013-10-24 10:00:00,56.04,56.08,55.86,55.86,52100.0,56.04,56.08,55.86,55.86,52100.0
2013-10-24 10:30:00,55.86,56.11,55.85,56.03,37800.0,55.86,56.11,55.85,56.03,37800.0
2013-10-24 11:00:00,56.03,56.03,55.86,55.9,33100.0,56.03,56.03,55.86,55.9,33100.0
2013-10-24 11:30:00,55.91,55.93,55.84,55.87,51200.0,55.91,55.93,55.84,55.87,51200.0
2013-10-24 12:00:00,55.87,56.04,55.84,56.0,40600.0,55.87,56.04,55.84,56.0,40600.0
2013-10-24 12:30:00,56.0,56.02,55.92,55.98,44300.0,56.0,56.02,55.92,55.98,44300.0
2013-10-24 13:00:00,55.98,56.03,55.96,55.98,53700.0,55.98,56.03,55.96,55.98,53700.0
2013-10-24 13:30:00,55.98,56.0,55.9,55.9,21700.0,55.98,56.0,55.9,55.9,21700.0
2013-10-24 14:00:00,55.9,56.06,55.86,56.05,75700.0,55.9,56.06,55.86,56.05,75700.0
2013-10-24 14:30:00,56.05,56.05,55.9,55.96,151100.0,56.05,56.05,55.9,55.96,151100.0
2013-10-24 15:00:00,55.95,55.97,55.84,55.89,112300.0,55.95,55.97,55.84,55.89,112300.0
2013-10-24 15:30:00,55.88,55.91,55.79,55.79,317300.0,55.88,55.91,55.79,55.79,317300.0
2013-10-25 09:30:00,55.91,55.96,55.23,55.47,176800.0,55.91,55.96,55.23,55.47,176800.0
2013-10-25 10:00:00,55.48,55.71,55.46,55.68,63500.0,55.48,55.71,55.46,55.68,63500.0
2013-10-25 10:30:00,55.65,55.77,55.58,55.67,60200.0,55.65,55.77,55.58,55.67,60200.0
2013-10-25 11:00:00,55.63,55.71,55.55,55.56,68800.0,55.63,55.71,55.55,55.56,68800.0
2013-10-25 11:30:00,55.55,55.68,55.37,55.42,74700.0,55.55,55.68,55.37,55.42,74700.0
2013-10-25 12:00:00,55.42,55.47,55.39,55.41,37500.0,55.42,55.47,55.39,55.41,37500.0
2013-10-25 12:30:00,55.4,55.53,55.39,55.52,38700.0,55.4,55.53,55.39,55.52,38700.0
2013-10-25 13:00:00,55.52,55.53,55.33,55.33,46300.0,55.52,55.53,55.33,55.33,46300.0
2013-10-25 13:30:00,55.33,55.48,55.32,55.37,77900.0,55.33,55.48,55.32,55.37,77900.0
2013-10-25 14:00:00,55.37,55.48,55.36,55.4,55700.0,55.37,55.48,55.36,55.4,55700.0
2013-10-25 14:30:00,55.42,55.49,55.39,55.48,69200.0,55.42,55.49,55.39,55.48,69200.0
2013-10-25 15:00:00,55.47,55.49,55.4,55.43,91500.0,55.47,55.49,55.4,55.43,91500.0
2013-10-25 15:30:00,55.44,55.52,55.41,55.43,309600.0,55.44,55.52,55.41,55.43,309600.0
2013-10-28 09:30:00,55.47,55.9,55.47,55.85,162400.0,55.47,55.9,55.47,55.85,162400.0
2013-10-28 10:00:00,55.83,56.1,55.82,56.1,118700.0,55.83,56.1,55.82,56.1,118700.0
2013-10-28 10:30:00,56.09,56.2,56.04,56.09,84400.0,56.09,56.2,56.04,56.09,84400.0
2013-10-28 11:00:00,56.09,56.16,56.07,56.16,80000.0,56.09,56.16,56.07,56.16,80000.0
2013-10-28 11:30:00,56.16,56.2,56.12,56.2,68500.0,56.16,56.2,56.12,56.2,68500.0
2013-10-28 12:00:00,56.19,56.44,56.19,56.43,79400.0,56.19,56.44,56.19,56.43,79400.0
2013-10-28 12:30:00,56.43,56.6,56.41,56.55,53500.0,56.43,56.6,56.41,56.55,53500.0
2013-10-28 13:00:00,56.55,56.69,56.53,56.59,65400.0,56.55,56.69,56.53,56.59,65400.0
2013-10-28 13:30:00,56.59,56.6,56.5,56.54,42700.0,56.59,56.6,56.5,56.54,42700.0
2013-10-28 14:00:00,56.54,56.67,56.54,56.6,76200.0,56.54,56.67,56.54,56.6,76200.0
2013-10-28 14:30:00,56.59,56.6,56.5,56.58,82700.0,56.59,56.6,56.5,56.58,82700.0
2013-10-28 15:00:00,56.58,56.59,56.36,56.39,131800.0,56.58,56.59,56.36,56.39,131800.0
2013-10-28 15:30:00,56.39,56.39,56.17,56.23,286300.0,56.39,56.39,56.17,56.23,286300.0
2013-10-29 09:30:00,56.45,56.78,56.43,56.72,60200.0,56.45,56.78,56.43,56.72,60200.0
2013-10-29 10:00:00,56.72,56.75,56.6,56.63,50100.0,56.72,56.75,56.6,56.63,50100.0
2013-10-29 10:30:00,56.63,56.7,56.47,56.48,57800.0,56.63,56.7,56.47,56.48,57800.0
2013-10-29 11:00:00,56.49,56.71,56.48,56.61,77000.0,56.49,56.71,56.48,56.61,77000.0
2013-10-29 11:30:00,56.62,56.77,56.62,56.71,54500.0,56.62,56.77,56.62,56.71,54500.0
2013-10-29 12:00:00,56.71,56.74,56.62,56.73,36700.0,56.71,56.74,56.62,56.73,36700.0
2013-10-29 12:30:00,56.73,56.76,56.58,56.6,30500.0,56.73,56.76,56.58,56.6,30500.0
2013-10-29 13:00:00,56.6,56.69,56.59,56.69,62000.0,56.6,56.69,56.59,56.69,62000.0
2013-10-29 13:30:00,56.68,56.78,56.67,56.68,63100.0,56.68,56.78,56.67,56.68,63100.0
2013-10-29 14:00:00,56.68,56.68,56.54,56.65,58700.0,56.68,56.68,56.54,56.65,58700.0
2013-10-29 14:30:00,56.64,56.68,56.56,56.56,54500.0,56.64,56.68,56.56,56.56,54500.0
2013-10-29 15:00:00,56.56,56.66,56.51,56.65,104400.0,56.56,56.66,56.51,56.65,104400.0
2013-10-29 15:30:00,56.66,56.66,56.43,56.5,200400.0,56.66,56.66,56.43,56.5,200400.0
2013-10-30 09:30:00,56.5,56.5,55.95,56.01,116500.0,56.5,56.5,55.95,56.01,116500.0
2013-10-30 10:00:00,56.0,56.05,55.9,56.01,38800.0,56.0,56.05,55.9,56.01,38800.0
2013-10-30 10:30:00,56.02,56.13,55.99,56.02,70200.0,56.02,56.13,55.99,56.02,70200.0
2013-10-30 11:00:00,56.01,56.08,55.79,55.8,58400.0,56.01,56.08,55.79,55.8,58400.0
2013-10-30 11:30:00,55.79,55.87,55.45,55.53,163700.0,55.79,55.87,55.45,55.53,163700.0
2013-10-30 12:00:00,55.52,55.8,55.51,55.67,74700.0,55.52,55.8,55.51,55.67,74700.0
2013-10-30 12:30:00,55.65,55.91,55.65,55.83,33500.0,55.65,55.91,55.65,55.83,33500.0
2013-10-30 13:00:00,55.82,55.99,55.74,55.75,35800.0,55.82,55.99,55.74,55.75,35800.0
2013-10-30 13:30:00,55.72,55.92,55.72,55.89,43100.0,55.72,55.92,55.72,55.89,43100.0
2013-10-30 14:00:00,55.92,56.0,55.65,55.76,68000.0,55.92,56.0,55.65,55.76,68000.0
2013-10-30 14:30:00,55.78,55.89,55.74,55.84,47800.0,55.78,55.89,55.74,55.84,47800.0
2013-10-30 15:00:00,55.83,56.03,55.82,56.02,81500.0,55.83,56.03,55.82,56.02,81500.0
2013-10-30 15:30:00,56.01,56.05,55.82,55.97,227800.0,56.01,56.05,55.82,55.97,227800.0
2013-10-31 09:30:00,56.09,56.55,56.0,56.21,70200.0,56.09,56.55,56.0,56.21,70200.0
2013-10-31 10:00:00,56.17,56.29,56.03,56.26,100700.0,56.17,56.29,56.03,56.26,100700.0
2013-10-31 10:30:00,56.26,56.36,56.16,56.29,27200.0,56.26,56.36,56.16,56.29,27200.0
2013-10-31 11:00:00,56.3,56.49,56.28,56.47,50500.0,56.3,56.49,56.28,56.47,50500.0
2013-10-31 11:30:00,56.49,56.58,56.37,56.4,45500.0,56.49,56.58,56.37,56.4,45500.0
2013-10-31 12:00:00,56.39,56.42,56.31,56.32,38000.0,56.39,56.42,56.31,56.32,38000.0
2013-10-31 12:30:00,56.31,56.37,56.28,56.35,31500.0,56.31,56.37,56.28,56.35,31500.0
2013-10-31 13:00:00,56.35,56.36,56.14,56.14,35400.0,56.35,56.36,56.14,56.14,35400.0
2013-10-31 13:30:00,56.14,56.17,56.04,56.04,43100.0,56.14,56.17,56.04,56.04,43100.0
2013-10-31 14:00:00,56.04,56.27,56.02,56.21,42500.0,56.04,56.27,56.02,56.21,42500.0
2013-10-31 14:30:00,56.2,56.22,56.08,56.09,39300.0,56.2,56.22,56.08,56.09,39300.0
2013-10-31 15:00:00,56.08,56.16,56.0,56.12,67400.0,56.08,56.16,56.0,56.12,67400.0
2013-10-31 15:30:00,56.13,56.27,56.08,56.21,214800.0,56.13,56.27,56.08,56.21,214800.0
2013-11-01 09:30:00,56.2,56.28,55.89,56.08,50800.0,56.2,56.28,55.89,56.08,50800.0
2013-11-01 10:00:00,56.04,56.25,56.03,56.12,32400.0,56.04,56.25,56.03,56.12,32400.0
2013-11-01 10:30:00,56.11,56.26,56.09,56.22,54700.0,56.11,56.26,56.09,56.22,54700.0
2013-11-01 11:00:00,56.21,56.21,56.04,56.12,42200.0,56.21,56.21,56.04,56.12,42200.0
2013-11-01 11:30:00,56.14,56.16,56.0,56.02,71600.0,56.14,56.16,56.0,56.02,71600.0
2013-11-01 12:00:00,56.01,56.12,56.0,56.1,32800.0,56.01,56.12,56.0,56.1,32800.0
2013-11-01 12:30:00,56.09,56.33,56.09,56.27,52500.0,56.09,56.33,56.09,56.27,52500.0
2013-11-01 13:00:00,56.28,56.33,56.22,56.23,39400.0,56.28,56.33,56.22,56.23,39400.0
2013-11-01 13:30:00,56.23,56.33,56.18,56.29,44800.0,56.23,56.33,56.18,56.29,44800.0
2013-11-01 14:00:00,56.28,56.47,56.27,56.42,424500.0,56.28,56.47,56.27,56.42,424500.0
2013-11-01 14:30:00,56.41,56.59,56.4,56.49,47100.0,56.41,56.59,56.4,56.49,47100.0
2013-11-01 15:00:00,56.49,56.6,56.48,56.57,56200.0,56.49,56.6,56.48,56.57,56200.0
2013-11-01 15:30:00,56.57,56.63,56.52,56.57,380300.0,56.57,56.63,56.52,56.57,380300.0
2013-11-04 09:30:00,56.65,56.87,56.61,56.7,59400.0,56.65,56.87,56.61,56.7,59400.0
2013-11-04 10:00:00,56.72,56.72,56.56,56.64,54000.0,56.72,56.72,56.56,56.64,54000.0
2013-11-04 10:30:00,56.64,56.64,56.48,56.52,36600.0,56.64,56.64,56.48,56.52,36600.0
2013-11-04 11:00:00,56.51,56.53,56.47,56.5,152900.0,56.51,56.53,56.47,56.5,152900.0
2013-11-04 11:30:00,56.5,56.63,56.43,56.62,54500.0,56.5,56.63,56.43,56.62,54500.0
2013-11-04 12:00:00,56.63,56.67,56.6,56.63,77300.0,56.63,56.67,56.6,56.63,77300.0
2013-11-04 12:30:00,56.63,56.68,56.56,56.57,68300.0,56.63,56.68,56.56,56.57,68300.0
2013-11-04 13:00:00,56.57,56.72,56.56,56.72,74400.0,56.57,56.72,56.56,56.72,74400.0
2013-11-04 13:30:00,56.72,56.96,56.67,56.96,139300.0,56.72,56.96,56.67,56.96,139300.0
2013-11-04 14:00:00,56.95,56.98,56.84,56.9,56700.0,56.95,56.98,56.84,56.9,56700.0
2013-11-04 14:30:00,56.89,56.92,56.79,56.83,117700.0,56.89,56.92,56.79,56.83,117700.0
2013-11-04 15:00:00,56.83,56.9,56.83,56.86,86100.0,56.83,56.9,56.83,56.86,86100.0
2013-11-04 15:30:00,56.85,56.86,56.74,56.75,262300.0,56.85,56.86,56.74,56.75,262300.0
2013-11-05 09:30:00,56.71,56.72,56.23,56.36,116500.0,56.71,56.72,56.23,56.36,116500.0
2013-11-05 10:00:00,56.38,56.58,56.34,56.58,73100.0,56.38,56.58,56.34,56.58,73100.0
2013-11-05 10:30:00,56.57,56.7,56.55,56.61,171600.0,56.57,56.7,56.55,56.61,171600.0
2013-11-05 11:00:00,56.62,56.65,56.47,56.6,172000.0,56.62,56.65,56.47,56.6,172000.0
2013-11-05 11:30:00,56.6,56.74,56.59,56.65,129700.0,56.6,56.74,56.59,56.65,129700.0
2013-11-05 12:00:00,56.66,56.7,56.58,56.68,46500.0,56.66,56.7,56.58,56.68,46500.0
2013-11-05 12:30:00,56.67,56.71,56.61,56.7,95400.0,56.67,56.71,56.61,56.7,95400.0
2013-11-05 13:00:00,56.71,56.75,56.67,56.73,78500.0,56.71,56.75,56.67,56.73,78500.0
2013-11-05 13:30:00,56.72,56.85,56.71,56.84,71400.0,56.72,56.85,56.71,56.84,71400.0
2013-11-05 14:00:00,56.84,56.93,56.68,56.68,72300.0,56.84,56.93,56.68,56.68,72300.0
2013-11-05 14:30:00,56.67,56.71,56.62,56.7,120200.0,56.67,56.71,56.62,56.7,120200.0
2013-11-05 15:00:00,56.7,56.7,56.43,56.47,172600.0,56.7,56.7,56.43,56.47,172600.0
2013-11-05 15:30:00,56.47,56.6,56.43,56.54,413500.0,56.47,56.6,56.43,56.54,413500.0
2013-11-06 09:30:00,54.55,54.97,52.75,54.69,1567700.0,54.55,54.97,52.75,54.69,1567700.0
2013-11-06 10:00:00,54.66,55.01,54.51,54.93,1118600.0,54.66,55.01,54.51,54.93,1118600.0
2013-11-06 10:30:00,54.91,55.09,54.51,55.0,1095400.0,54.91,55.09,54.51,55.0,1095400.0
2013-11-06 11:00:00,55.0,55.02,54.55,54.68,657000.0,55.0,55.02,54.55,54.68,657000.0
2013-11-06 11:30:00,54.69,54.9,54.14,54.66,497900.0,54.69,54.9,54.14,54.66,497900.0
2013-11-06 12:00:00,54.64,54.9,54.5,54.82,344300.0,54.64,54.9,54.5,54.82,344300.0
2013-11-06 12:30:00,54.83,54.9,54.6,54.67,526200.0,54.83,54.9,54.6,54.67,526200.0
2013-11-06 13:00:00,54.67,55.05,54.65,54.95,502700.0,54.67,55.05,54.65,54.95,502700.0
2013-11-06 13:30:00,54.96,55.16,54.62,54.81,382500.0,54.96,55.16,54.62,54.81,382500.0
2013-11-06 14:00:00,54.81,54.83,54.64,54.78,246000.0,54.81,54.83,54.64,54.78,246000.0
2013-11-06 14:30:00,54.78,55.0,54.72,54.86,306300.0,54.78,55.0,54.72,54.86,306300.0
2013-11-06 15:00:00,54.85,55.0,54.8,54.93,412000.0,54.85,55.0,54.8,54.93,412000.0
2013-11-06 15:30:00,54.92,55.23,54.8,55.03,624500.0,54.92,55.23,54.8,55.03,624500.0
2013-11-07 09:30:00,55.03,55.71,55.02,55.41,159000.0,55.03,55.71,55.02,55.41,159000.0
2013-11-07 10:00:00,55.41,55.65,55.36,55.65,137800.0,55.41,55.65,55.36,55.65,137800.0
2013-11-07 10:30:00,55.66,55.68,55.49,55.5,122600.0,55.66,55.68,55.49,55.5,122600.0
2013-11-07 11:00:00,55.49,55.57,55.35,55.49,339400.0,55.49,55.57,55.35,55.49,339400.0
2013-11-07 11:30:00,55.5,55.79,55.45,55.72,144700.0,55.5,55.79,55.45,55.72,144700.0
2013-11-07 12:00:00,55.73,55.8,55.7,55.76,177500.0,55.73,55.8,55.7,55.76,177500.0
2013-11-07 12:30:00,55.76,55.91,55.72,55.87,160300.0,55.76,55.91,55.72,55.87,160300.0
2013-11-07 13:00:00,55.86,55.92,55.82,55.88,110100.0,55.86,55.92,55.82,55.88,110100.0
2013-11-07 13:30:00,55.88,56.02,55.87,55.87,126500.0,55.88,56.02,55.87,55.87,126500.0
2013-11-07 14:00:00,55.88,55.96,55.84,55.86,134300.0,55.88,55.96,55.84,55.86,134300.0
2013-11-07 14:30:00,55.86,55.95,55.72,55.95,164200.0,55.86,55.95,55.72,55.95,164200.0
2013-11-07 15:00:00,55.95,56.0,55.87,55.87,267300.0,55.95,56.0,55.87,55.87,267300.0
2013-11-07 15:30:00,55.87,55.89,55.73,55.77,427900.0,55.87,55.89,55.73,55.77,427900.0
2013-11-08 09:30:00,55.86,55.99,55.47,55.52,113900.0,55.86,55.99,55.47,55.52,113900.0
2013-11-08 10:00:00,55.53,55.79,55.5,55.7,134500.0,55.53,55.79,55.5,55.7,134500.0
2013-11-08 10:30:00,55.71,55.93,55.71,55.89,92700.0,55.71,55.93,55.71,55.89,92700.0
2013-11-08 11:00:00,55.9,55.92,55.67,55.72,78000.0,55.9,55.92,55.67,55.72,78000.0
2013-11-08 11:30:00,55.71,55.85,55.66,55.74,152600.0,55.71,55.85,55.66,55.74,152600.0
2013-11-08 12:00:00,55.75,55.85,55.64,55.76,294100.0,55.75,55.85,55.64,55.76,294100.0
2013-11-08 12:30:00,55.75,55.81,55.7,55.72,96600.0,55.75,55.81,55.7,55.72,96600.0
2013-11-08 13:00:00,55.71,55.72,55.5,55.65,63400.0,55.71,55.72,55.5,55.65,63400.0
2013-11-08 13:30:00,55.64,55.66,55.51,55.51,65700.0,55.64,55.66,55.51,55.51,65700.0
2013-11-08 14:00:00,55.51,55.71,55.49,55.64,129200.0,55.51,55.71,55.49,55.64,129200.0
2013-11-08 14:30:00,55.66,55.67,55.58,55.59,103500.0,55.66,55.67,55.58,55.59,103500.0
2013-11-08 15:00:00,55.59,55.83,55.58,55.82,176900.0,55.59,55.83,55.58,55.82,176900.0
2013-11-08 15:30:00,55.82,56.42,55.82,56.31,826100.0,55.82,56.42,55.82,56.31,826100.0
2013-11-11 09:30:00,56.57,57.12,56.34,56.98,190100.0,56.57,57.12,56.34,56.98,190100.0
2013-11-11 10:00:00,57.01,57.04,56.83,56.98,159900.0,57.01,57.04,56.83,56.98,159900.0
2013-11-11 10:30:00,56.98,57.48,56.98,57.45,92800.0,56.98,57.48,56.98,57.45,92800.0
2013-11-11 11:00:00,57.47,57.48,57.1,57.1,141400.0,57.47,57.48,57.1,57.1,141400.0
2013-11-11 11:30:00,57.11,57.2,57.07,57.09,103600.0,57.11,57.2,57.07,57.09,103600.0
2013-11-11 12:00:00,57.08,57.08,56.94,57.02,109000.0,57.08,57.08,56.94,57.02,109000.0
2013-11-11 12:30:00,57.0,57.01,56.9,56.95,98400.0,57.0,57.01,56.9,56.95,98400.0
2013-11-11 13:00:00,56.95,57.14,56.93,57.14,125000.0,56.95,57.14,56.93,57.14,125000.0
2013-11-11 13:30:00,57.14,57.16,57.05,57.14,56500.0,57.14,57.16,57.05,57.14,56500.0
2013-11-11 14:00:00,57.14,57.15,57.05,57.07,80300.0,57.14,57.15,57.05,57.07,80300.0
2013-11-11 14:30:00,57.09,57.14,57.07,57.12,58900.0,57.09,57.14,57.07,57.12,58900.0
2013-11-11 15:00:00,57.12,57.16,57.03,57.05,69500.0,57.12,57.16,57.03,57.05,69500.0
2013-11-11 15:30:00,57.04,57.05,56.91,56.97,221900.0,57.04,57.05,56.91,56.97,221900.0
2013-11-12 09:30:00,56.94,57.39,56.85,57.26,128400.0,56.94,57.39,56.85,57.26,128400.0
2013-11-12 10:00:00,57.25,57.5,57.15,57.48,74400.0,57.25,57.5,57.15,57.48,74400.0
2013-11-12 10:30:00,57.5,57.67,57.34,57.67,86100.0,57.5,57.67,57.34,57.67,86100.0
2013-11-12 11:00:00,57.65,57.97,57.65,57.93,100100.0,57.65,57.97,57.65,57.93,100100.0
2013-11-12 11:30:00,57.92,57.94,57.78,57.78,67100.0,57.92,57.94,57.78,57.78,67100.0
2013-11-12 12:00:00,57.77,57.78,57.6,57.74,98700.0,57.77,57.78,57.6,57.74,98700.0
2013-11-12 12:30:00,57.75,58.0,57.73,57.94,104500.0,57.75,58.0,57.73,57.94,104500.0
2013-11-12 13:00:00,57.94,57.99,57.9,57.92,80400.0,57.94,57.99,57.9,57.92,80400.0
2013-11-12 13:30:00,57.91,58.0,57.85,57.98,101600.0,57.91,58.0,57.85,57.98,101600.0
2013-11-12 14:00:00,57.98,58.0,57.96,57.98,88200.0,57.98,58.0,57.96,57.98,88200.0
2013-11-12 14:30:00,57.99,58.55,57.97,58.52,369600.0,57.99,58.55,57.97,58.52,369600.0
2013-11-12 15:00:00,58.55,58.58,58.31,58.43,207600.0,58.55,58.58,58.31,58.43,207600.0
2013-11-12 15:30:00,58.44,58.48,58.34,58.44,316800.0,58.44,58.48,58.34,58.44,316800.0
2013-11-13 09:30:00,58.42,58.48,57.95,57.97,169600.0,58.42,58.48,57.95,57.97,169600.0
2013-11-13 10:00:00,57.96,58.18,57.95,58.16,74300.0,57.96,58.18,57.95,58.16,74300.0
2013-11-13 10:30:00,58.14,58.16,58.05,58.12,45900.0,58.14,58.16,58.05,58.12,45900.0
2013-11-13 11:00:00,58.14,58.14,58.02,58.11,47600.0,58.14,58.14,58.02,58.11,47600.0
2013-11-13 11:30:00,58.13,58.17,58.07,58.13,52400.0,58.13,58.17,58.07,58.13,52400.0
2013-11-13 12:00:00,58.13,58.17,58.08,58.1,113600.0,58.13,58.17,58.08,58.1,113600.0
2013-11-13 12:30:00,58.11,58.18,58.09,58.12,72500.0,58.11,58.18,58.09,58.12,72500.0
2013-11-13 13:00:00,58.13,58.15,57.99,58.03,90300.0,58.13,58.15,57.99,58.03,90300.0
2013-11-13 13:30:00,58.02,58.24,58.01,58.13,75700.0,58.02,58.24,58.01,58.13,75700.0
2013-11-13 14:00:00,58.12,58.27,58.08,58.26,79600.0,58.12,58.27,58.08,58.26,79600.0
2013-11-13 14:30:00,58.26,58.27,58.05,58.16,110200.0,58.26,58.27,58.05,58.16,110200.0
2013-11-13 15:00:00,58.16,58.17,58.11,58.16,120400.0,58.16,58.17,58.11,58.16,120400.0
2013-11-13 15:30:00,58.16,58.32,58.13,58.31,297800.0,58.16,58.32,58.13,58.31,297800.0
2013-11-14 09:30:00,58.5,58.64,58.31,58.51,111500.0,58.5,58.64,58.31,58.51,111500.0
2013-11-14 10:00:00,58.49,58.63,58.38,58.53,98100.0,58.49,58.63,58.38,58.53,98100.0
2013-11-14 10:30:00,58.54,58.79,58.53,58.76,88400.0,58.54,58.79,58.53,58.76,88400.0
2013-11-14 11:00:00,58.78,58.79,58.63,58.67,98200.0,58.78,58.79,58.63,58.67,98200.0
2013-11-14 11:30:00,58.68,58.79,58.67,58.74,105300.0,58.68,58.79,58.67,58.74,105300.0
2013-11-14 12:00:00,58.77,58.85,58.72,58.82,80200.0,58.77,58.85,58.72,58.82,80200.0
2013-11-14 12:30:00,58.82,58.84,58.73,58.78,67300.0,58.82,58.84,58.73,58.78,67300.0
2013-11-14 13:00:00,58.79,58.85,58.77,58.82,64000.0,58.79,58.85,58.77,58.82,64000.0
2013-11-14 13:30:00,58.84,58.84,58.77,58.79,62300.0,58.84,58.84,58.77,58.79,62300.0
2013-11-14 14:00:00,58.79,58.88,58.78,58.87,69400.0,58.79,58.88,58.78,58.87,69400.0
2013-11-14 14:30:00,58.88,58.89,58.83,58.84,102000.0,58.88,58.89,58.83,58.84,102000.0
2013-11-14 15:00:00,58.85,58.85,58.74,58.75,224900.0,58.85,58.85,58.74,58.75,224900.0
2013-11-14 15:30:00,58.74,58.76,58.67,58.69,562900.0,58.74,58.76,58.67,58.69,562900.0
2013-11-15 09:30:00,58.93,59.13,58.71,58.85,251400.0,58.93,59.13,58.71,58.85,251400.0
2013-11-15 10:00:00,58.83,59.01,58.73,58.87,130700.0,58.83,59.01,58.73,58.87,130700.0
2013-11-15 10:30:00,58.88,59.07,58.84,58.86,755400.0,58.88,59.07,58.84,58.86,755400.0
2013-11-15 11:00:00,58.87,59.1,58.87,58.95,953100.0,58.87,59.1,58.87,58.95,953100.0
2013-11-15 11:30:00,58.95,58.95,58.8,58.91,292500.0,58.95,58.95,58.8,58.91,292500.0
2013-11-15 12:00:00,58.91,59.13,58.89,59.12,153600.0,58.91,59.13,58.89,59.12,153600.0
2013-11-15 12:30:00,59.12,59.13,58.94,59.0,105000.0,59.12,59.13,58.94,59.0,105000.0
2013-11-15 13:00:00,59.0,59.35,58.99,59.25,134900.0,59.0,59.35,58.99,59.25,134900.0
2013-11-15 13:30:00,59.25,59.29,59.14,59.14,141800.0,59.25,59.29,59.14,59.14,141800.0
2013-11-15 14:00:00,59.15,59.18,58.99,59.02,244000.0,59.15,59.18,58.99,59.02,244000.0
2013-11-15 14:30:00,59.01,59.16,58.97,59.01,140000.0,59.01,59.16,58.97,59.01,140000.0
2013-11-15 15:00:00,59.0,59.01,58.85,58.9,348100.0,59.0,59.01,58.85,58.9,348100.0
2013-11-15 15:30:00,58.92,58.96,58.85,58.89,765800.0,58.92,58.96,58.85,58.89,765800.0
2013-11-18 09:30:00,59.15,60.38,59.03,60.08,455500.0,59.15,60.38,59.03,60.08,455500.0
2013-11-18 10:00:00,60.05,60.3,59.92,60.24,244300.0,60.05,60.3,59.92,60.24,244300.0
2013-11-18 10:30:00,60.25,60.28,60.02,60.03,263900.0,60.25,60.28,60.02,60.03,263900.0
2013-11-18 11:00:00,60.01,60.12,59.86,60.01,199400.0,60.01,60.12,59.86,60.01,199400.0
2013-11-18 11:30:00,60.02,60.2,59.97,60.05,145900.0,60.02,60.2,59.97,60.05,145900.0
2013-11-18 12:00:00,60.05,60.06,59.86,59.9,238200.0,60.05,60.06,59.86,59.9,238200.0
2013-11-18 12:30:00,59.9,60.02,59.9,60.0,91300.0,59.9,60.02,59.9,60.0,91300.0
2013-11-18 13:00:00,60.0,60.15,59.96,60.0,331000.0,60.0,60.15,59.96,60.0,331000.0
2013-11-18 13:30:00,59.99,60.01,59.86,59.87,124000.0,59.99,60.01,59.86,59.87,124000.0
2013-11-18 14:00:00,59.86,59.88,59.69,59.72,214400.0,59.86,59.88,59.69,59.72,214400.0
2013-11-18 14:30:00,59.72,59.72,59.64,59.67,165700.0,59.72,59.72,59.64,59.67,165700.0
2013-11-18 15:00:00,59.68,59.68,59.53,59.55,231400.0,59.68,59.68,59.53,59.55,231400.0
2013-11-18 15:30:00,59.54,59.54,59.27,59.28,608200.0,59.54,59.54,59.27,59.28,608200.0
2013-11-19 09:30:00,59.3,59.4,58.73,58.88,167500.0,59.3,59.4,58.73,58.88,167500.0
2013-11-19 10:00:00,58.9,58.91,58.63,58.67,165100.0,58.9,58.91,58.63,58.67,165100.0
2013-11-19 10:30:00,58.66,58.66,58.45,58.5,190000.0,58.66,58.66,58.45,58.5,190000.0
2013-11-19 11:00:00,58.5,58.54,58.42,58.5,98900.0,58.5,58.54,58.42,58.5,98900.0
2013-11-19 11:30:00,58.5,58.5,58.4,58.42,114800.0,58.5,58.5,58.4,58.42,114800.0
2013-11-19 12:00:00,58.42,58.43,58.28,58.28,78700.0,58.42,58.43,58.28,58.28,78700.0
2013-11-19 12:30:00,58.29,58.29,58.17,58.2,129200.0,58.29,58.29,58.17,58.2,129200.0
2013-11-19 13:00:00,58.21,58.31,58.06,58.08,195900.0,58.21,58.31,58.06,58.08,195900.0
2013-11-19 13:30:00,58.07,58.15,58.06,58.08,87400.0,58.07,58.15,58.06,58.08,87400.0
2013-11-19 14:00:00,58.08,58.17,58.0,58.15,118600.0,58.08,58.17,58.0,58.15,118600.0
2013-11-19 14:30:00,58.16,58.45,58.16,58.42,116900.0,58.16,58.45,58.16,58.42,116900.0
2013-11-19 15:00:00,58.43,58.45,58.34,58.43,222100.0,58.43,58.45,58.34,58.43,222100.0
2013-11-19 15:30:00,58.43,58.43,58.24,58.29,481300.0,58.43,58.43,58.24,58.29,481300.0
2013-11-20 09:30:00,58.72,58.87,58.48,58.65,137900.0,58.72,58.87,58.48,58.65,137900.0
2013-11-20 10:00:00,58.65,58.73,58.5,58.62,93100.0,58.65,58.73,58.5,58.62,93100.0
2013-11-20 10:30:00,58.6,58.65,58.5,58.61,95400.0,58.6,58.65,58.5,58.61,95400.0
2013-11-20 11:00:00,58.6,58.63,58.56,58.61,68800.0,58.6,58.63,58.56,58.61,68800.0
2013-11-20 11:30:00,58.61,58.62,58.52,58.53,60900.0,58.61,58.62,58.52,58.53,60900.0
2013-11-20 12:00:00,58.54,58.58,58.49,58.53,61200.0,58.54,58.58,58.49,58.53,61200.0
2013-11-20 12:30:00,58.54,58.55,58.51,58.52,37600.0,58.54,58.55,58.51,58.52,37600.0
2013-11-20 13:00:00,58.53,58.56,58.47,58.47,45200.0,58.53,58.56,58.47,58.47,45200.0
2013-11-20 13:30:00,58.48,58.51,58.42,58.51,33800.0,58.48,58.51,58.42,58.51,33800.0
2013-11-20 14:00:00,58.5,58.52,58.17,58.2,143800.0,58.5,58.52,58.17,58.2,143800.0
2013-11-20 14:30:00,58.19,58.25,58.08,58.15,103700.0,58.19,58.25,58.08,58.15,103700.0
2013-11-20 15:00:00,58.16,58.16,58.04,58.07,162300.0,58.16,58.16,58.04,58.07,162300.0
2013-11-20 15:30:00,58.07,58.09,57.81,57.83,668300.0,58.07,58.09,57.81,57.83,668300.0
2013-11-21 09:30:00,57.85,58.02,57.53,57.72,119000.0,57.85,58.02,57.53,57.72,119000.0
2013-11-21 10:00:00,57.72,57.86,57.64,57.82,94800.0,57.72,57.86,57.64,57.82,94800.0
2013-11-21 10:30:00,57.82,57.86,57.58,57.71,78600.0,57.82,57.86,57.58,57.71,78600.0
2013-11-21 11:00:00,57.71,57.72,57.54,57.57,76800.0,57.71,57.72,57.54,57.57,76800.0
2013-11-21 11:30:00,57.59,57.62,57.42,57.43,156900.0,57.59,57.62,57.42,57.43,156900.0
2013-11-21 12:00:00,57.43,57.48,57.01,57.02,168700.0,57.43,57.48,57.01,57.02,168700.0
2013-11-21 12:30:00,57.02,57.04,56.9,56.99,154700.0,57.02,57.04,56.9,56.99,154700.0
2013-11-21 13:00:00,56.98,57.01,56.95,56.97,85000.0,56.98,57.01,56.95,56.97,85000.0
2013-11-21 13:30:00,56.96,57.04,56.85,56.98,132800.0,56.96,57.04,56.85,56.98,132800.0
2013-11-21 14:00:00,56.98,57.0,56.88,56.9,122800.0,56.98,57.0,56.88,56.9,122800.0
2013-11-21 14:30:00,56.9,57.01,56.88,57.0,129000.0,56.9,57.01,56.88,57.0,129000.0
2013-11-21 15:00:00,57.0,57.01,56.89,56.91,197700.0,57.0,57.01,56.89,56.91,197700.0
2013-11-21 15:30:00,56.91,56.97,56.87,56.9,363600.0,56.91,56.97,56.87,56.9,363600.0
2013-11-22 09:30:00,56.92,57.28,56.61,56.71,129900.0,56.92,57.28,56.61,56.71,129900.0
2013-11-22 10:00:00,56.71,56.77,56.34,56.35,230000.0,56.71,56.77,56.34,56.35,230000.0
2013-11-22 10:30:00,56.36,56.55,56.3,56.34,212300.0,56.36,56.55,56.3,56.34,212300.0
2013-11-22 11:00:00,56.33,56.33,56.19,56.24,182300.0,56.33,56.33,56.19,56.24,182300.0
2013-11-22 11:30:00,56.24,56.26,56.2,56.22,131100.0,56.24,56.26,56.2,56.22,131100.0
2013-11-22 12:00:00,56.23,56.25,56.18,56.23,108500.0,56.23,56.25,56.18,56.23,108500.0
2013-11-22 12:30:00,56.23,56.43,56.22,56.42,134800.0,56.23,56.43,56.22,56.42,134800.0
2013-11-22 13:00:00,56.42,56.46,56.42,56.43,95100.0,56.42,56.46,56.42,56.43,95100.0
2013-11-22 13:30:00,56.43,56.47,56.37,56.4,134600.0,56.43,56.47,56.37,56.4,134600.0
2013-11-22 14:00:00,56.4,56.41,56.38,56.4,80000.0,56.4,56.41,56.38,56.4,80000.0
2013-11-22 14:30:00,56.41,56.42,56.37,56.39,186000.0,56.41,56.42,56.37,56.39,186000.0
2013-11-22 15:00:00,56.39,56.43,56.34,56.41,184900.0,56.39,56.43,56.34,56.41,184900.0
2013-11-22 15:30:00,56.41,56.64,56.4,56.54,412800.0,56.41,56.64,56.4,56.54,412800.0
2013-11-25 09:30:00,59.02,60.52,59.0,60.22,1898500.0,59.02,60.52,59.0,60.22,1898500.0
2013-11-25 10:00:00,60.19,60.38,60.04,60.23,775900.0,60.19,60.38,60.04,60.23,775900.0
2013-11-25 10:30:00,60.22,60.38,60.08,60.34,823900.0,60.22,60.38,60.08,60.34,823900.0
2013-11-25 11:00:00,60.35,60.74,60.2,60.28,483200.0,60.35,60.74,60.2,60.28,483200.0
2013-11-25 11:30:00,60.28,60.75,60.21,60.69,541400.0,60.28,60.75,60.21,60.69,541400.0
2013-11-25 12:00:00,60.71,60.75,60.5,60.73,315800.0,60.71,60.75,60.5,60.73,315800.0
2013-11-25 12:30:00,60.74,61.34,60.73,61.26,468400.0,60.74,61.34,60.73,61.26,468400.0
2013-11-25 13:00:00,61.24,61.24,60.97,61.07,236500.0,61.24,61.24,60.97,61.07,236500.0
2013-11-25 13:30:00,61.07,61.21,60.98,61.16,272700.0,61.07,61.21,60.98,61.16,272700.0
2013-11-25 14:00:00,61.16,62.14,61.16,61.99,657500.0,61.16,62.14,61.16,61.99,657500.0
2013-11-25 14:30:00,61.99,61.99,61.48,61.51,419500.0,61.99,61.99,61.48,61.51,419500.0
2013-11-25 15:00:00,61.52,61.61,61.31,61.57,523500.0,61.52,61.61,61.31,61.57,523500.0
2013-11-25 15:30:00,61.56,61.73,61.49,61.54,1500600.0,61.56,61.73,61.49,61.54,1500600.0
2013-11-26 09:30:00,61.42,61.69,60.96,61.08,220600.0,61.42,61.69,60.96,61.08,220600.0
2013-11-26 10:00:00,61.07,61.12,60.81,61.11,355800.0,61.07,61.12,60.81,61.11,355800.0
2013-11-26 10:30:00,61.11,61.23,60.59,60.67,319600.0,61.11,61.23,60.59,60.67,319600.0
2013-11-26 11:00:00,60.67,60.68,60.5,60.59,183000.0,60.67,60.68,60.5,60.59,183000.0
2013-11-26 11:30:00,60.61,60.61,60.54,60.58,134200.0,60.61,60.61,60.54,60.58,134200.0
2013-11-26 12:00:00,60.58,60.61,60.42,60.59,124100.0,60.58,60.61,60.42,60.59,124100.0
2013-11-26 12:30:00,60.59,60.72,60.54,60.65,136100.0,60.59,60.72,60.54,60.65,136100.0
2013-11-26 13:00:00,60.65,60.7,60.46,60.5,90500.0,60.65,60.7,60.46,60.5,90500.0
2013-11-26 13:30:00,60.5,60.58,60.49,60.53,316200.0,60.5,60.58,60.49,60.53,316200.0
2013-11-26 14:00:00,60.52,60.71,60.52,60.71,190200.0,60.52,60.71,60.52,60.71,190200.0
2013-11-26 14:30:00,60.72,60.82,60.67,60.76,173700.0,60.72,60.82,60.67,60.76,173700.0
2013-11-26 15:00:00,60.76,60.88,60.75,60.8,303500.0,60.76,60.88,60.75,60.8,303500.0
2013-11-26 15:30:00,60.8,60.82,60.52,60.56,598000.0,60.8,60.82,60.52,60.56,598000.0
2013-11-27 09:30:00,60.59,60.78,59.71,60.01,387800.0,60.59,60.78,59.71,60.01,387800.0
2013-11-27 10:00:00,60.02,60.18,59.88,60.18,95400.0,60.02,60.18,59.88,60.18,95400.0
2013-11-27 10:30:00,60.19,60.31,60.11,60.3,60000.0,60.19,60.31,60.11,60.3,60000.0
2013-11-27 11:00:00,60.31,60.4,59.98,60.0,113000.0,60.31,60.4,59.98,60.0,113000.0
2013-11-27 11:30:00,59.99,60.3,59.99,60.3,75900.0,59.99,60.3,59.99,60.3,75900.0
2013-11-27 12:00:00,60.3,60.3,60.15,60.26,49300.0,60.3,60.3,60.15,60.26,49300.0
2013-11-27 12:30:00,60.27,60.3,60.1,60.13,140900.0,60.27,60.3,60.1,60.13,140900.0
2013-11-27 13:00:00,60.15,60.3,60.14,60.17,53300.0,60.15,60.3,60.14,60.17,53300.0
2013-11-27 13:30:00,60.18,60.26,60.12,60.18,153400.0,60.18,60.26,60.12,60.18,153400.0
2013-11-27 14:00:00,60.19,60.24,60.0,60.02,183300.0,60.19,60.24,60.0,60.02,183300.0
2013-11-27 14:30:00,60.03,60.17,60.02,60.06,112700.0,60.03,60.17,60.02,60.06,112700.0
2013-11-27 15:00:00,60.07,60.07,59.98,60.01,112100.0,60.07,60.07,59.98,60.01,112100.0
2013-11-27 15:30:00,60.02,60.05,59.83,59.86,374600.0,60.02,60.05,59.83,59.86,374600.0
2013-11-29 09:30:00,59.93,60.2,59.8,59.81,62900.0,59.93,60.2,59.8,59.81,62900.0
2013-11-29 10:00:00,59.81,59.88,59.62,59.65,77400.0,59.81,59.88,59.62,59.65,77400.0
2013-11-29 10:30:00,59.66,59.68,59.48,59.58,72900.0,59.66,59.68,59.48,59.58,72900.0
2013-11-29 11:00:00,59.57,59.77,59.47,59.68,70200.0,59.57,59.77,59.47,59.68,70200.0
2013-11-29 11:30:00,59.68,59.84,59.57,59.83,79500.0,59.68,59.84,59.57,59.83,79500.0
2013-11-29 12:00:00,59.83,59.99,59.83,59.97,65700.0,59.83,59.99,59.83,59.97,65700.0
2013-11-29 12:30:00,59.96,59.98,59.5,59.55,193900.0,59.96,59.98,59.5,59.55,193900.0
2013-12-02 09:30:00,59.44,59.67,59.23,59.26,161600.0,59.44,59.67,59.23,59.26,161600.0
2013-12-02 10:00:00,59.27,59.41,59.23,59.32,159200.0,59.27,59.41,59.23,59.32,159200.0
2013-12-02 10:30:00,59.32,59.44,59.28,59.38,71500.0,59.32,59.44,59.28,59.38,71500.0
2013-12-02 11:00:00,59.38,59.41,59.19,59.24,92300.0,59.38,59.41,59.19,59.24,92300.0
2013-12-02 11:30:00,59.24,59.28,59.1,59.13,113700.0,59.24,59.28,59.1,59.13,113700.0
2013-12-02 12:00:00,59.14,59.24,59.13,59.22,143300.0,59.14,59.24,59.13,59.22,143300.0
2013-12-02 12:30:00,59.23,59.28,59.19,59.26,183600.0,59.23,59.28,59.19,59.26,183600.0
2013-12-02 13:00:00,59.26,59.28,59.21,59.27,105100.0,59.26,59.28,59.21,59.27,105100.0
2013-12-02 13:30:00,59.27,59.32,59.26,59.31,106200.0,59.27,59.32,59.26,59.31,106200.0
2013-12-02 14:00:00,59.31,59.33,59.15,59.15,136700.0,59.31,59.33,59.15,59.15,136700.0
2013-12-02 14:30:00,59.16,59.28,59.13,59.26,172900.0,59.16,59.28,59.13,59.26,172900.0
2013-12-02 15:00:00,59.27,59.27,59.13,59.17,167700.0,59.27,59.27,59.13,59.17,167700.0
2013-12-02 15:30:00,59.16,59.19,59.09,59.19,317800.0,59.16,59.19,59.09,59.19,317800.0
2013-12-03 09:30:00,59.2,59.2,58.83,58.88,57100.0,59.2,59.2,58.83,58.88,57100.0
2013-12-03 10:00:00,58.87,58.93,58.73,58.79,88700.0,58.87,58.93,58.73,58.79,88700.0
2013-12-03 10:30:00,58.79,58.95,58.74,58.91,319600.0,58.79,58.95,58.74,58.91,319600.0
2013-12-03 11:00:00,58.92,58.92,58.84,58.89,129600.0,58.92,58.92,58.84,58.89,129600.0
2013-12-03 11:30:00,58.88,58.89,58.76,58.8,124100.0,58.88,58.89,58.76,58.8,124100.0
2013-12-03 12:00:00,58.8,58.81,58.63,58.64,69900.0,58.8,58.81,58.63,58.64,69900.0
2013-12-03 12:30:00,58.65,58.68,58.49,58.51,69000.0,58.65,58.68,58.49,58.51,69000.0
2013-12-03 13:00:00,58.52,58.52,58.3,58.33,81200.0,58.52,58.52,58.3,58.33,81200.0
2013-12-03 13:30:00,58.33,58.49,58.33,58.48,67300.0,58.33,58.49,58.33,58.48,67300.0
2013-12-03 14:00:00,58.48,58.5,58.3,58.3,114500.0,58.48,58.5,58.3,58.3,114500.0
2013-12-03 14:30:00,58.3,58.5,58.28,58.48,79500.0,58.3,58.5,58.28,58.48,79500.0
2013-12-03 15:00:00,58.48,58.55,58.48,58.52,161700.0,58.48,58.55,58.48,58.52,161700.0
2013-12-03 15:30:00,58.52,58.6,58.47,58.5,236800.0,58.52,58.6,58.47,58.5,236800.0
2013-12-04 09:30:00,58.25,58.31,57.8,57.83,356700.0,58.25,58.31,57.8,57.83,356700.0
2013-12-04 10:00:00,57.85,58.14,57.81,57.97,132200.0,57.85,58.14,57.81,57.97,132200.0
2013-12-04 10:30:00,57.98,57.99,57.79,57.87,116300.0,57.98,57.99,57.79,57.87,116300.0
2013-12-04 11:00:00,57.87,57.93,57.79,57.79,102200.0,57.87,57.93,57.79,57.79,102200.0
2013-12-04 11:30:00,57.8,57.84,57.7,57.76,83200.0,57.8,57.84,57.7,57.76,83200.0
2013-12-04 12:00:00,57.76,57.76,57.5,57.5,89300.0,57.76,57.76,57.5,57.5,89300.0
2013-12-04 12:30:00,57.51,57.58,57.45,57.48,76700.0,57.51,57.58,57.45,57.48,76700.0
2013-12-04 13:00:00,57.48,57.54,57.22,57.23,96300.0,57.48,57.54,57.22,57.23,96300.0
2013-12-04 13:30:00,57.23,57.23,57.05,57.18,131200.0,57.23,57.23,57.05,57.18,131200.0
2013-12-04 14:00:00,57.18,57.42,57.18,57.24,144800.0,57.18,57.42,57.18,57.24,144800.0
2013-12-04 14:30:00,57.24,57.27,57.2,57.22,88500.0,57.24,57.27,57.2,57.22,88500.0
2013-12-04 15:00:00,57.22,57.4,57.2,57.36,121900.0,57.22,57.4,57.2,57.36,121900.0
2013-12-04 15:30:00,57.36,57.41,57.26,57.27,319100.0,57.36,57.41,57.26,57.27,319100.0
2013-12-05 09:30:00,57.24,57.3,56.85,57.25,115400.0,57.24,57.3,56.85,57.25,115400.0
2013-12-05 10:00:00,57.22,57.3,57.07,57.09,135200.0,57.22,57.3,57.07,57.09,135200.0
2013-12-05 10:30:00,57.09,57.14,56.95,56.97,135100.0,57.09,57.14,56.95,56.97,135100.0
2013-12-05 11:00:00,56.97,57.11,56.9,57.0,231200.0,56.97,57.11,56.9,57.0,231200.0
2013-12-05 11:30:00,57.0,57.2,56.98,57.01,305800.0,57.0,57.2,56.98,57.01,305800.0
2013-12-05 12:00:00,57.01,57.1,56.94,57.04,99400.0,57.01,57.1,56.94,57.04,99400.0
2013-12-05 12:30:00,57.04,57.2,57.04,57.12,424300.0,57.04,57.2,57.04,57.12,424300.0
2013-12-05 13:00:00,57.12,57.18,57.05,57.12,162600.0,57.12,57.18,57.05,57.12,162600.0
2013-12-05 13:30:00,57.11,57.24,57.08,57.19,226300.0,57.11,57.24,57.08,57.19,226300.0
2013-12-05 14:00:00,57.18,57.2,57.06,57.14,159100.0,57.18,57.2,57.06,57.14,159100.0
2013-12-05 14:30:00,57.14,57.2,57.08,57.11,154500.0,57.14,57.2,57.08,57.11,154500.0
2013-12-05 15:00:00,57.1,57.2,57.1,57.2,207500.0,57.1,57.2,57.1,57.2,207500.0
2013-12-05 15:30:00,57.2,57.2,57.07,57.12,309800.0,57.2,57.2,57.07,57.12,309800.0
2013-12-06 09:30:00,57.22,58.19,57.22,57.96,349100.0,57.22,58.19,57.22,57.96,349100.0
2013-12-06 10:00:00,58.0,58.12,57.85,58.1,276500.0,58.0,58.12,57.85,58.1,276500.0
2013-12-06 10:30:00,58.09,58.1,57.82,57.85,154500.0,58.09,58.1,57.82,57.85,154500.0
2013-12-06 11:00:00,57.86,57.9,57.75,57.87,211700.0,57.86,57.9,57.75,57.87,211700.0
2013-12-06 11:30:00,57.87,57.88,57.71,57.78,106000.0,57.87,57.88,57.71,57.78,106000.0
2013-12-06 12:00:00,57.78,57.85,57.72,57.79,119600.0,57.78,57.85,57.72,57.79,119600.0
2013-12-06 12:30:00,57.78,57.9,57.73,57.9,66400.0,57.78,57.9,57.73,57.9,66400.0
2013-12-06 13:00:00,57.89,57.99,57.88,57.97,156100.0,57.89,57.99,57.88,57.97,156100.0
2013-12-06 13:30:00,57.97,58.11,57.97,58.05,157100.0,57.97,58.11,57.97,58.05,157100.0
2013-12-06 14:00:00,58.04,58.1,58.03,58.1,118000.0,58.04,58.1,58.03,58.1,118000.0
2013-12-06 14:30:00,58.1,58.22,58.04,58.18,382500.0,58.1,58.22,58.04,58.18,382500.0
2013-12-06 15:00:00,58.19,58.2,58.0,58.13,433700.0,58.19,58.2,58.0,58.13,433700.0
2013-12-06 15:30:00,58.13,58.27,58.11,58.25,454900.0,58.13,58.27,58.11,58.25,454900.0
2013-12-09 09:30:00,58.48,59.05,58.46,58.82,398300.0,58.48,59.05,58.46,58.82,398300.0
2013-12-09 10:00:00,58.81,60.15,58.79,60.06,804000.0,58.81,60.15,58.79,60.06,804000.0
2013-12-09 10:30:00,60.05,60.45,59.92,60.36,292200.0,60.05,60.45,59.92,60.36,292200.0
2013-12-09 11:00:00,60.35,60.8,60.17,60.78,303400.0,60.35,60.8,60.17,60.78,303400.0
2013-12-09 11:30:00,60.78,60.95,60.73,60.86,404800.0,60.78,60.95,60.73,60.86,404800.0
2013-12-09 12:00:00,60.86,61.92,60.82,61.88,454100.0,60.86,61.92,60.82,61.88,454100.0
2013-12-09 12:30:00,61.89,61.89,61.14,61.43,320200.0,61.89,61.89,61.14,61.43,320200.0
2013-12-09 13:00:00,61.43,61.64,61.19,61.5,178100.0,61.43,61.64,61.19,61.5,178100.0
2013-12-09 13:30:00,61.51,61.82,61.4,61.79,273200.0,61.51,61.82,61.4,61.79,273200.0
2013-12-09 14:00:00,61.79,62.17,61.78,62.13,367800.0,61.79,62.17,61.78,62.13,367800.0
2013-12-09 14:30:00,62.13,62.78,62.1,62.44,579200.0,62.13,62.78,62.1,62.44,579200.0
2013-12-09 15:00:00,62.44,62.48,61.84,62.07,647900.0,62.44,62.48,61.84,62.07,647900.0
2013-12-09 15:30:00,62.07,62.33,62.02,62.18,937000.0,62.07,62.33,62.02,62.18,937000.0
2013-12-10 09:30:00,62.25,62.9,61.79,62.12,386800.0,62.25,62.9,61.79,62.12,386800.0
2013-12-10 10:00:00,62.13,62.45,62.13,62.4,222700.0,62.13,62.45,62.13,62.4,222700.0
2013-12-10 10:30:00,62.38,62.66,62.38,62.58,180800.0,62.38,62.66,62.38,62.58,180800.0
2013-12-10 11:00:00,62.55,62.59,62.38,62.41,131700.0,62.55,62.59,62.38,62.41,131700.0
2013-12-10 11:30:00,62.4,62.41,62.12,62.16,159500.0,62.4,62.41,62.12,62.16,159500.0
2013-12-10 12:00:00,62.16,62.19,61.87,62.04,99000.0,62.16,62.19,61.87,62.04,99000.0
2013-12-10 12:30:00,62.03,62.14,62.0,62.04,55800.0,62.03,62.14,62.0,62.04,55800.0
2013-12-10 13:00:00,62.06,62.11,61.93,61.95,70700.0,62.06,62.11,61.93,61.95,70700.0
2013-12-10 13:30:00,61.95,62.0,61.83,61.91,84900.0,61.95,62.0,61.83,61.91,84900.0
2013-12-10 14:00:00,61.91,61.93,61.67,61.72,81500.0,61.91,61.93,61.67,61.72,81500.0
2013-12-10 14:30:00,61.72,61.72,61.5,61.67,147700.0,61.72,61.72,61.5,61.67,147700.0
2013-12-10 15:00:00,61.68,61.75,61.64,61.66,136800.0,61.68,61.75,61.64,61.66,136800.0
2013-12-10 15:30:00,61.65,61.7,61.42,61.43,382700.0,61.65,61.7,61.42,61.43,382700.0
2013-12-11 09:30:00,61.25,61.73,61.23,61.23,146800.0,61.25,61.73,61.23,61.23,146800.0
2013-12-11 10:00:00,61.23,61.38,60.97,60.97,108900.0,61.23,61.38,60.97,60.97,108900.0
2013-12-11 10:30:00,60.97,60.99,60.66,60.89,97200.0,60.97,60.99,60.66,60.89,97200.0
2013-12-11 11:00:00,60.87,60.98,60.79,60.9,98100.0,60.87,60.98,60.79,60.9,98100.0
2013-12-11 11:30:00,60.89,60.97,60.86,60.9,93700.0,60.89,60.97,60.86,60.9,93700.0
2013-12-11 12:00:00,60.9,60.93,60.75,60.75,77300.0,60.9,60.93,60.75,60.75,77300.0
2013-12-11 12:30:00,60.74,60.79,60.55,60.65,57500.0,60.74,60.79,60.55,60.65,57500.0
2013-12-11 13:00:00,60.64,60.73,60.63,60.64,48300.0,60.64,60.73,60.63,60.64,48300.0
2013-12-11 13:30:00,60.66,60.84,60.64,60.84,60300.0,60.66,60.84,60.64,60.84,60300.0
2013-12-11 14:00:00,60.83,60.83,60.62,60.69,81000.0,60.83,60.83,60.62,60.69,81000.0
2013-12-11 14:30:00,60.66,60.74,60.63,60.66,59600.0,60.66,60.74,60.63,60.66,59600.0
2013-12-11 15:00:00,60.65,60.66,60.52,60.54,166600.0,60.65,60.66,60.52,60.54,166600.0
2013-12-11 15:30:00,60.55,60.69,60.53,60.64,356600.0,60.55,60.69,60.53,60.64,356600.0
2013-12-12 09:30:00,60.72,60.89,60.35,60.68,161600.0,60.72,60.89,60.35,60.68,161600.0
2013-12-12 10:00:00,60.68,60.76,60.46,60.57,88800.0,60.68,60.76,60.46,60.57,88800.0
2013-12-12 10:30:00,60.58,60.6,60.48,60.57,138000.0,60.58,60.6,60.48,60.57,138000.0
2013-12-12 11:00:00,60.56,60.71,60.43,60.5,124000.0,60.56,60.71,60.43,60.5,124000.0
2013-12-12 11:30:00,60.5,60.62,60.45,60.6,173800.0,60.5,60.62,60.45,60.6,173800.0
2013-12-12 12:00:00,60.6,60.68,60.4,60.45,140700.0,60.6,60.68,60.4,60.45,140700.0
2013-12-12 12:30:00,60.46,60.5,60.39,60.41,72700.0,60.46,60.5,60.39,60.41,72700.0
2013-12-12 13:00:00,60.41,60.53,60.39,60.47,93900.0,60.41,60.53,60.39,60.47,93900.0
2013-12-12 13:30:00,60.47,60.5,60.39,60.41,68700.0,60.47,60.5,60.39,60.41,68700.0
2013-12-12 14:00:00,60.42,60.49,60.37,60.43,168600.0,60.42,60.49,60.37,60.43,168600.0
2013-12-12 14:30:00,60.43,60.49,60.4,60.47,115700.0,60.43,60.49,60.4,60.47,115700.0
2013-12-12 15:00:00,60.46,60.47,60.28,60.28,202800.0,60.46,60.47,60.28,60.28,202800.0
2013-12-12 15:30:00,60.28,60.34,60.11,60.19,571000.0,60.28,60.34,60.11,60.19,571000.0
2013-12-13 09:30:00,60.15,60.97,60.15,60.77,183300.0,60.15,60.97,60.15,60.77,183300.0
2013-12-13 10:00:00,60.78,60.89,60.5,60.61,212400.0,60.78,60.89,60.5,60.61,212400.0
2013-12-13 10:30:00,60.61,60.74,60.59,60.69,159800.0,60.61,60.74,60.59,60.69,159800.0
2013-12-13 11:00:00,60.7,60.74,60.5,60.51,209800.0,60.7,60.74,60.5,60.51,209800.0
2013-12-13 11:30:00,60.5,60.73,60.49,60.66,89000.0,60.5,60.73,60.49,60.66,89000.0
2013-12-13 12:00:00,60.67,60.74,60.6,60.62,62300.0,60.67,60.74,60.6,60.62,62300.0
2013-12-13 12:30:00,60.62,60.64,60.5,60.5,104700.0,60.62,60.64,60.5,60.5,104700.0
2013-12-13 13:00:00,60.5,60.5,60.45,60.48,108700.0,60.5,60.5,60.45,60.48,108700.0
2013-12-13 13:30:00,60.47,60.62,60.43,60.45,173600.0,60.47,60.62,60.43,60.45,173600.0
2013-12-13 14:00:00,60.44,60.5,60.4,60.44,157200.0,60.44,60.5,60.4,60.44,157200.0
2013-12-13 14:30:00,60.42,60.56,60.42,60.54,160200.0,60.42,60.56,60.42,60.54,160200.0
2013-12-13 15:00:00,60.52,60.54,60.4,60.4,251600.0,60.52,60.54,60.4,60.4,251600.0
2013-12-13 15:30:00,60.4,60.54,60.24,60.28,472700.0,60.4,60.54,60.24,60.28,472700.0
2013-12-16 09:30:00,60.79,61.13,60.2,60.25,272000.0,60.79,61.13,60.2,60.25,272000.0
2013-12-16 10:00:00,60.25,60.27,59.88,59.98,382600.0,60.25,60.27,59.88,59.98,382600.0
2013-12-16 10:30:00,60.0,60.04,59.88,60.01,169000.0,60.0,60.04,59.88,60.01,169000.0
2013-12-16 11:00:00,60.0,60.13,59.99,60.06,159100.0,60.0,60.13,59.99,60.06,159100.0
2013-12-16 11:30:00,60.05,60.11,59.96,60.07,177800.0,60.05,60.11,59.96,60.07,177800.0
2013-12-16 12:00:00,60.08,60.09,59.97,59.99,82200.0,60.08,60.09,59.97,59.99,82200.0
2013-12-16 12:30:00,59.99,60.0,59.91,59.95,54100.0,59.99,60.0,59.91,59.95,54100.0
2013-12-16 13:00:00,59.95,60.09,59.9,60.05,76800.0,59.95,60.09,59.9,60.05,76800.0
2013-12-16 13:30:00,60.05,60.08,59.99,60.03,76100.0,60.05,60.08,59.99,60.03,76100.0
2013-12-16 14:00:00,60.03,60.08,59.96,59.99,121400.0,60.03,60.08,59.96,59.99,121400.0
2013-12-16 14:30:00,59.99,60.0,59.94,60.0,60300.0,59.99,60.0,59.94,60.0,60300.0
2013-12-16 15:00:00,60.0,60.01,59.97,60.0,150700.0,60.0,60.01,59.97,60.0,150700.0
2013-12-16 15:30:00,60.0,60.15,59.98,60.02,646600.0,60.0,60.15,59.98,60.02,646600.0
2013-12-17 09:30:00,59.83,60.05,59.63,59.97,312900.0,59.83,60.05,59.63,59.97,312900.0
2013-12-17 10:00:00,59.95,60.05,59.85,59.97,152400.0,59.95,60.05,59.85,59.97,152400.0
2013-12-17 10:30:00,59.97,60.03,59.85,59.89,78500.0,59.97,60.03,59.85,59.89,78500.0
2013-12-17 11:00:00,59.9,59.93,59.85,59.93,95200.0,59.9,59.93,59.85,59.93,95200.0
2013-12-17 11:30:00,59.91,60.0,59.87,60.0,64100.0,59.91,60.0,59.87,60.0,64100.0
2013-12-17 12:00:00,60.0,60.11,59.93,59.98,289700.0,60.0,60.11,59.93,59.98,289700.0
2013-12-17 12:30:00,59.98,60.04,59.97,59.99,158900.0,59.98,60.04,59.97,59.99,158900.0
2013-12-17 13:00:00,59.99,60.02,59.97,60.0,240900.0,59.99,60.02,59.97,60.0,240900.0
2013-12-17 13:30:00,60.01,60.12,60.0,60.07,84400.0,60.01,60.12,60.0,60.07,84400.0
2013-12-17 14:00:00,60.08,60.21,60.08,60.12,74700.0,60.08,60.21,60.08,60.12,74700.0
2013-12-17 14:30:00,60.12,60.19,60.09,60.12,145400.0,60.12,60.19,60.09,60.12,145400.0
2013-12-17 15:00:00,60.12,60.22,60.12,60.18,140100.0,60.12,60.22,60.12,60.18,140100.0
2013-12-17 15:30:00,60.18,60.23,60.13,60.22,278100.0,60.18,60.23,60.13,60.22,278100.0
2013-12-18 09:30:00,61.39,61.45,60.75,61.15,187600.0,61.39,61.45,60.75,61.15,187600.0
2013-12-18 10:00:00,61.16,61.42,61.1,61.21,213000.0,61.16,61.42,61.1,61.21,213000.0
2013-12-18 10:30:00,61.2,61.38,61.14,61.3,130000.0,61.2,61.38,61.14,61.3,130000.0
2013-12-18 11:00:00,61.31,61.5,61.28,61.31,111600.0,61.31,61.5,61.28,61.31,111600.0
2013-12-18 11:30:00,61.31,61.41,61.23,61.26,89100.0,61.31,61.41,61.23,61.26,89100.0
2013-12-18 12:00:00,61.26,61.36,61.21,61.25,65500.0,61.26,61.36,61.21,61.25,65500.0
2013-12-18 12:30:00,61.26,61.31,61.2,61.25,98000.0,61.26,61.31,61.2,61.25,98000.0
2013-12-18 13:00:00,61.26,61.3,61.19,61.22,180300.0,61.26,61.3,61.19,61.22,180300.0
2013-12-18 13:30:00,61.21,61.35,61.13,61.31,138700.0,61.21,61.35,61.13,61.31,138700.0
2013-12-18 14:00:00,61.28,61.98,61.03,61.78,237500.0,61.28,61.98,61.03,61.78,237500.0
2013-12-18 14:30:00,61.79,62.18,61.78,62.1,163100.0,61.79,62.18,61.78,62.1,163100.0
2013-12-18 15:00:00,62.09,62.15,61.94,62.03,218300.0,62.09,62.15,61.94,62.03,218300.0
2013-12-18 15:30:00,62.03,62.29,62.03,62.27,442300.0,62.03,62.29,62.03,62.27,442300.0
2013-12-19 09:30:00,62.11,62.18,61.6,61.66,211700.0,62.11,62.18,61.6,61.66,211700.0
2013-12-19 10:00:00,61.66,61.73,61.47,61.55,155400.0,61.66,61.73,61.47,61.55,155400.0
2013-12-19 10:30:00,61.58,61.64,61.52,61.52,72100.0,61.58,61.64,61.52,61.52,72100.0
2013-12-19 11:00:00,61.54,61.6,61.49,61.53,111100.0,61.54,61.6,61.49,61.53,111100.0
2013-12-19 11:30:00,61.55,61.62,61.5,61.51,75200.0,61.55,61.62,61.5,61.51,75200.0
2013-12-19 12:00:00,61.53,61.53,61.43,61.47,86900.0,61.53,61.53,61.43,61.47,86900.0
2013-12-19 12:30:00,61.47,61.78,61.44,61.53,124200.0,61.47,61.78,61.44,61.53,124200.0
2013-12-19 13:00:00,61.55,61.67,61.45,61.64,107800.0,61.55,61.67,61.45,61.64,107800.0
2013-12-19 13:30:00,61.63,61.64,61.52,61.59,67800.0,61.63,61.64,61.52,61.59,67800.0
2013-12-19 14:00:00,61.58,61.65,61.51,61.64,84000.0,61.58,61.65,61.51,61.64,84000.0
2013-12-19 14:30:00,61.62,61.72,61.6,61.67,79400.0,61.62,61.72,61.6,61.67,79400.0
2013-12-19 15:00:00,61.69,61.73,61.65,61.73,99500.0,61.69,61.73,61.65,61.73,99500.0
2013-12-19 15:30:00,61.72,61.73,61.65,61.7,222800.0,61.72,61.73,61.65,61.7,222800.0
2013-12-20 09:30:00,61.92,62.29,61.75,62.06,293000.0,61.92,62.29,61.75,62.06,293000.0
2013-12-20 10:00:00,62.07,62.13,62.0,62.03,122400.0,62.07,62.13,62.0,62.03,122400.0
2013-12-20 10:30:00,62.02,62.21,62.0,62.15,96800.0,62.02,62.21,62.0,62.15,96800.0
2013-12-20 11:00:00,62.14,62.22,62.06,62.1,113700.0,62.14,62.22,62.06,62.1,113700.0
2013-12-20 11:30:00,62.12,62.26,62.1,62.25,69400.0,62.12,62.26,62.1,62.25,69400.0
2013-12-20 12:00:00,62.25,62.39,62.25,62.33,82000.0,62.25,62.39,62.25,62.33,82000.0
2013-12-20 12:30:00,62.33,62.39,62.31,62.38,54100.0,62.33,62.39,62.31,62.38,54100.0
2013-12-20 13:00:00,62.38,62.65,62.38,62.65,97200.0,62.38,62.65,62.38,62.65,97200.0
2013-12-20 13:30:00,62.64,62.76,62.49,62.54,196400.0,62.64,62.76,62.49,62.54,196400.0
2013-12-20 14:00:00,62.53,62.6,62.5,62.6,83200.0,62.53,62.6,62.5,62.6,83200.0
2013-12-20 14:30:00,62.59,62.67,62.57,62.66,77400.0,62.59,62.67,62.57,62.66,77400.0
2013-12-20 15:00:00,62.67,62.7,62.6,62.68,145400.0,62.67,62.7,62.6,62.68,145400.0
2013-12-20 15:30:00,62.68,62.71,62.63,62.66,350700.0,62.68,62.71,62.63,62.66,350700.0
2013-12-23 09:30:00,63.0,63.41,62.97,63.25,233800.0,63.0,63.41,62.97,63.25,233800.0
2013-12-23 10:00:00,63.24,63.4,63.19,63.2,154500.0,63.24,63.4,63.19,63.2,154500.0
2013-12-23 10:30:00,63.2,63.24,63.19,63.23,132200.0,63.2,63.24,63.19,63.23,132200.0
2013-12-23 11:00:00,63.23,63.35,63.19,63.29,120200.0,63.23,63.35,63.19,63.29,120200.0
2013-12-23 11:30:00,63.29,63.36,63.29,63.35,74800.0,63.29,63.36,63.29,63.35,74800.0
2013-12-23 12:00:00,63.34,63.35,63.25,63.27,69600.0,63.34,63.35,63.25,63.27,69600.0
2013-12-23 12:30:00,63.29,63.31,63.24,63.25,76400.0,63.29,63.31,63.24,63.25,76400.0
2013-12-23 13:00:00,63.25,63.32,63.23,63.24,73800.0,63.25,63.32,63.23,63.24,73800.0
2013-12-23 13:30:00,63.24,63.28,63.2,63.24,87700.0,63.24,63.28,63.2,63.24,87700.0
2013-12-23 14:00:00,63.23,63.26,63.2,63.23,69900.0,63.23,63.26,63.2,63.23,69900.0
2013-12-23 14:30:00,63.24,63.34,63.22,63.26,72200.0,63.24,63.34,63.22,63.26,72200.0
2013-12-23 15:00:00,63.27,63.37,63.23,63.37,122900.0,63.27,63.37,63.23,63.37,122900.0
2013-12-23 15:30:00,63.36,63.37,63.24,63.26,227100.0,63.36,63.37,63.24,63.26,227100.0
2013-12-24 09:30:00,63.27,63.31,62.99,63.08,85100.0,63.27,63.31,62.99,63.08,85100.0
2013-12-24 10:00:00,63.08,63.13,63.0,63.01,55200.0,63.08,63.13,63.0,63.01,55200.0
2013-12-24 10:30:00,63.03,63.09,63.0,63.05,72500.0,63.03,63.09,63.0,63.05,72500.0
2013-12-24 11:00:00,63.05,63.1,63.0,63.03,41400.0,63.05,63.1,63.0,63.03,41400.0
2013-12-24 11:30:00,63.04,63.11,63.0,63.09,63900.0,63.04,63.11,63.0,63.09,63900.0
2013-12-24 12:00:00,63.1,63.12,63.04,63.07,50400.0,63.1,63.12,63.04,63.07,50400.0
2013-12-24 12:30:00,63.06,63.26,63.05,63.24,155300.0,63.06,63.26,63.05,63.24,155300.0
2013-12-26 09:30:00,63.31,63.74,63.13,63.14,66400.0,63.31,63.74,63.13,63.14,66400.0
2013-12-26 10:00:00,63.19,63.41,63.13,63.13,52300.0,63.19,63.41,63.13,63.13,52300.0
2013-12-26 10:30:00,63.14,63.35,63.13,63.35,38400.0,63.14,63.35,63.13,63.35,38400.0
2013-12-26 11:00:00,63.35,63.53,63.28,63.44,46100.0,63.35,63.53,63.28,63.44,46100.0
2013-12-26 11:30:00,63.42,63.5,63.22,63.22,27100.0,63.42,63.5,63.22,63.22,27100.0
2013-12-26 12:00:00,63.22,63.28,63.15,63.26,42300.0,63.22,63.28,63.15,63.26,42300.0
2013-12-26 12:30:00,63.26,63.35,63.19,63.22,45400.0,63.26,63.35,63.19,63.22,45400.0
2013-12-26 13:00:00,63.22,63.3,63.21,63.22,33300.0,63.22,63.3,63.21,63.22,33300.0
2013-12-26 13:30:00,63.23,63.25,63.16,63.21,208300.0,63.23,63.25,63.16,63.21,208300.0
2013-12-26 14:00:00,63.22,63.24,63.18,63.22,53900.0,63.22,63.24,63.18,63.22,53900.0
2013-12-26 14:30:00,63.23,63.34,63.22,63.32,27800.0,63.23,63.34,63.22,63.32,27800.0
2013-12-26 15:00:00,63.33,63.46,63.3,63.43,69100.0,63.33,63.46,63.3,63.43,69100.0
2013-12-26 15:30:00,63.43,63.43,63.28,63.38,134400.0,63.43,63.43,63.28,63.38,134400.0
2013-12-27 09:30:00,63.59,63.72,63.5,63.67,67500.0,63.59,63.72,63.5,63.67,67500.0
2013-12-27 10:00:00,63.67,63.7,63.55,63.61,35600.0,63.67,63.7,63.55,63.61,35600.0
2013-12-27 10:30:00,63.61,63.64,63.32,63.32,38100.0,63.61,63.64,63.32,63.32,38100.0
2013-12-27 11:00:00,63.33,63.37,63.28,63.36,27800.0,63.33,63.37,63.28,63.36,27800.0
2013-12-27 11:30:00,63.38,63.48,63.35,63.48,28600.0,63.38,63.48,63.35,63.48,28600.0
2013-12-27 12:00:00,63.45,63.47,63.38,63.46,29800.0,63.45,63.47,63.38,63.46,29800.0
2013-12-27 12:30:00,63.46,63.48,63.3,63.32,43700.0,63.46,63.48,63.3,63.32,43700.0
2013-12-27 13:00:00,63.31,63.42,63.14,63.4,101800.0,63.31,63.42,63.14,63.4,101800.0
2013-12-27 13:30:00,63.39,63.39,63.26,63.3,34000.0,63.39,63.39,63.26,63.3,34000.0
2013-12-27 14:00:00,63.31,63.38,63.3,63.37,26800.0,63.31,63.38,63.3,63.37,26800.0
2013-12-27 14:30:00,63.38,63.41,63.36,63.37,30600.0,63.38,63.41,63.36,63.37,30600.0
2013-12-27 15:00:00,63.38,63.39,63.28,63.38,42400.0,63.38,63.39,63.28,63.38,42400.0
2013-12-27 15:30:00,63.37,63.4,63.35,63.37,109900.0,63.37,63.4,63.35,63.37,109900.0
2013-12-30 09:30:00,63.49,63.6,63.24,63.26,89100.0,63.49,63.6,63.24,63.26,89100.0
2013-12-30 10:00:00,63.27,63.37,63.25,63.3,33200.0,63.27,63.37,63.25,63.3,33200.0
2013-12-30 10:30:00,63.33,63.34,63.07,63.12,64500.0,63.33,63.34,63.07,63.12,64500.0
2013-12-30 11:00:00,63.13,63.24,63.05,63.24,44500.0,63.13,63.24,63.05,63.24,44500.0
2013-12-30 11:30:00,63.23,63.33,63.22,63.31,43900.0,63.23,63.33,63.22,63.31,43900.0
2013-12-30 12:00:00,63.31,63.4,63.24,63.24,42500.0,63.31,63.4,63.24,63.24,42500.0
2013-12-30 12:30:00,63.27,63.31,63.22,63.22,17600.0,63.27,63.31,63.22,63.22,17600.0
2013-12-30 13:00:00,63.22,63.24,63.19,63.21,45600.0,63.22,63.24,63.19,63.21,45600.0
2013-12-30 13:30:00,63.21,63.26,63.19,63.22,43400.0,63.21,63.26,63.19,63.22,43400.0
2013-12-30 14:00:00,63.22,63.25,63.2,63.24,30600.0,63.22,63.25,63.2,63.24,30600.0
2013-12-30 14:30:00,63.24,63.28,63.22,63.24,39900.0,63.24,63.28,63.22,63.24,39900.0
2013-12-30 15:00:00,63.24,63.29,63.24,63.26,54400.0,63.24,63.29,63.24,63.26,54400.0
2013-12-30 15:30:00,63.26,63.3,63.23,63.3,99800.0,63.26,63.3,63.23,63.3,99800.0
2013-12-31 09:30:00,63.57,63.63,63.2,63.41,136100.0,63.57,63.63,63.2,63.41,136100.0
2013-12-31 10:00:00,63.33,63.48,63.29,63.35,87600.0,63.33,63.48,63.29,63.35,87600.0
2013-12-31 10:30:00,63.35,63.45,63.3,63.45,37100.0,63.35,63.45,63.3,63.45,37100.0
2013-12-31 11:00:00,63.44,63.53,63.36,63.37,31700.0,63.44,63.53,63.36,63.37,31700.0
2013-12-31 11:30:00,63.38,63.45,63.37,63.41,28500.0,63.38,63.45,63.37,63.41,28500.0
2013-12-31 12:00:00,63.41,63.45,63.3,63.32,21200.0,63.41,63.45,63.3,63.32,21200.0
2013-12-31 12:30:00,63.34,63.41,63.3,63.41,31500.0,63.34,63.41,63.3,63.41,31500.0
2013-12-31 13:00:00,63.4,63.42,63.34,63.39,22600.0,63.4,63.42,63.34,63.39,22600.0
2013-12-31 13:30:00,63.39,63.39,63.33,63.35,19400.0,63.39,63.39,63.33,63.35,19400.0
2013-12-31 14:00:00,63.36,63.37,63.26,63.26,31300.0,63.36,63.37,63.26,63.26,31300.0
2013-12-31 14:30:00,63.26,63.29,63.24,63.28,51800.0,63.26,63.29,63.24,63.28,51800.0
2013-12-31 15:00:00,63.27,63.28,63.2,63.23,54300.0,63.27,63.28,63.2,63.23,54300.0
2013-12-31 15:30:00,63.23,63.5,63.22,63.37,208600.0,63.23,63.5,63.22,63.37,208600.0
2014-01-02 09:30:00,63.36,64.3,63.19,64.2,456700.0,63.36,64.3,63.19,64.2,456700.0
2014-01-02 10:00:00,64.23,64.86,64.23,64.75,285100.0,64.23,64.86,64.23,64.75,285100.0
2014-01-02 10:30:00,64.7,65.0,64.7,64.82,232900.0,64.7,65.0,64.7,64.82,232900.0
2014-01-02 11:00:00,64.84,65.09,64.79,65.05,158400.0,64.84,65.09,64.79,65.05,158400.0
2014-01-02 11:30:00,65.07,65.09,64.57,64.59,168800.0,65.07,65.09,64.57,64.59,168800.0
2014-01-02 12:00:00,64.6,64.86,64.5,64.61,88700.0,64.6,64.86,64.5,64.61,88700.0
2014-01-02 12:30:00,64.63,64.78,64.52,64.78,82800.0,64.63,64.78,64.52,64.78,82800.0
2014-01-02 13:00:00,64.78,64.9,64.65,64.69,106400.0,64.78,64.9,64.65,64.69,106400.0
2014-01-02 13:30:00,64.69,64.94,64.68,64.87,193900.0,64.69,64.94,64.68,64.87,193900.0
2014-01-02 14:00:00,64.86,65.01,64.72,64.77,295400.0,64.86,65.01,64.72,64.77,295400.0
2014-01-02 14:30:00,64.77,65.16,64.76,65.01,226500.0,64.77,65.16,64.76,65.01,226500.0
2014-01-02 15:00:00,65.01,65.01,64.81,64.84,325300.0,65.01,65.01,64.81,64.84,325300.0
2014-01-02 15:30:00,64.86,64.86,64.75,64.78,403400.0,64.86,64.86,64.75,64.78,403400.0
2014-01-03 09:30:00,64.71,65.0,64.52,64.97,110100.0,64.71,65.0,64.52,64.97,110100.0
2014-01-03 10:00:00,64.98,65.0,64.81,64.9,79600.0,64.98,65.0,64.81,64.9,79600.0
2014-01-03 10:30:00,64.91,64.91,64.77,64.8,116000.0,64.91,64.91,64.77,64.8,116000.0
2014-01-03 11:00:00,64.81,64.82,64.69,64.7,121800.0,64.81,64.82,64.69,64.7,121800.0
2014-01-03 11:30:00,64.7,64.73,64.52,64.54,97800.0,64.7,64.73,64.52,64.54,97800.0
2014-01-03 12:00:00,64.53,64.56,64.43,64.51,79000.0,64.53,64.56,64.43,64.51,79000.0
2014-01-03 12:30:00,64.5,64.5,64.44,64.47,52400.0,64.5,64.5,64.44,64.47,52400.0
2014-01-03 13:00:00,64.46,64.57,64.45,64.46,66200.0,64.46,64.57,64.45,64.46,66200.0
2014-01-03 13:30:00,64.46,64.52,64.45,64.5,67100.0,64.46,64.52,64.45,64.5,67100.0
2014-01-03 14:00:00,64.5,64.52,64.43,64.45,69800.0,64.5,64.52,64.43,64.45,69800.0
2014-01-03 14:30:00,64.44,64.55,64.4,64.5,101700.0,64.44,64.55,64.4,64.5,101700.0
2014-01-03 15:00:00,64.5,64.62,64.5,64.52,104600.0,64.5,64.62,64.5,64.52,104600.0
2014-01-03 15:30:00,64.52,64.57,64.45,64.47,258600.0,64.52,64.57,64.45,64.47,258600.0
2014-01-06 09:30:00,65.08,65.6,64.83,64.91,225400.0,65.08,65.6,64.83,64.91,225400.0
2014-01-06 10:00:00,64.91,65.19,64.84,65.12,147000.0,64.91,65.19,64.84,65.12,147000.0
2014-01-06 10:30:00,65.1,65.13,65.0,65.06,92700.0,65.1,65.13,65.0,65.06,92700.0
2014-01-06 11:00:00,65.04,65.09,64.98,64.98,138800.0,65.04,65.09,64.98,64.98,138800.0
2014-01-06 11:30:00,64.99,65.01,64.85,64.91,171700.0,64.99,65.01,64.85,64.91,171700.0
2014-01-06 12:00:00,64.91,64.95,64.89,64.94,56000.0,64.91,64.95,64.89,64.94,56000.0
2014-01-06 12:30:00,64.92,64.95,64.87,64.88,66500.0,64.92,64.95,64.87,64.88,66500.0
2014-01-06 13:00:00,64.88,64.88,64.73,64.75,130000.0,64.88,64.88,64.73,64.75,130000.0
2014-01-06 13:30:00,64.75,64.92,64.74,64.84,65700.0,64.75,64.92,64.74,64.84,65700.0
2014-01-06 14:00:00,64.86,64.87,64.7,64.72,36100.0,64.86,64.87,64.7,64.72,36100.0
2014-01-06 14:30:00,64.71,64.79,64.67,64.71,27300.0,64.71,64.79,64.67,64.71,27300.0
2014-01-06 15:00:00,64.72,64.8,64.67,64.76,85300.0,64.72,64.8,64.67,64.76,85300.0
2014-01-06 15:30:00,64.76,64.8,64.69,64.75,304500.0,64.76,64.8,64.69,64.75,304500.0
2014-01-07 09:30:00,64.94,65.12,64.62,64.86,95600.0,64.94,65.12,64.62,64.86,95600.0
2014-01-07 10:00:00,64.91,65.04,64.75,65.04,63600.0,64.91,65.04,64.75,65.04,63600.0
2014-01-07 10:30:00,65.03,65.04,64.81,64.89,53600.0,65.03,65.04,64.81,64.89,53600.0
2014-01-07 11:00:00,64.89,64.92,64.72,64.75,95300.0,64.89,64.92,64.72,64.75,95300.0
2014-01-07 11:30:00,64.74,65.15,64.74,65.11,95800.0,64.74,65.15,64.74,65.11,95800.0
2014-01-07 12:00:00,65.12,65.22,65.11,65.21,37500.0,65.12,65.22,65.11,65.21,37500.0
2014-01-07 12:30:00,65.21,65.27,65.04,65.13,43500.0,65.21,65.27,65.04,65.13,43500.0
2014-01-07 13:00:00,65.14,65.25,65.14,65.17,34800.0,65.14,65.25,65.14,65.17,34800.0
2014-01-07 13:30:00,65.16,65.26,65.14,65.17,50100.0,65.16,65.26,65.14,65.17,50100.0
2014-01-07 14:00:00,65.17,65.17,65.0,65.16,61200.0,65.17,65.17,65.0,65.16,61200.0
2014-01-07 14:30:00,65.16,65.23,65.08,65.22,55200.0,65.16,65.23,65.08,65.22,55200.0
2014-01-07 15:00:00,65.22,65.42,65.18,65.3,98000.0,65.22,65.42,65.18,65.3,98000.0
2014-01-07 15:30:00,65.28,65.3,65.1,65.19,204300.0,65.28,65.3,65.1,65.19,204300.0
2014-01-08 09:30:00,65.15,65.32,64.99,65.26,135800.0,65.15,65.32,64.99,65.26,135800.0
2014-01-08 10:00:00,65.24,65.36,65.22,65.27,68800.0,65.24,65.36,65.22,65.27,68800.0
2014-01-08 10:30:00,65.28,65.37,65.19,65.25,58200.0,65.28,65.37,65.19,65.25,58200.0
2014-01-08 11:00:00,65.26,65.27,65.1,65.18,66800.0,65.26,65.27,65.1,65.18,66800.0
2014-01-08 11:30:00,65.18,65.37,65.18,65.36,48200.0,65.18,65.37,65.18,65.36,48200.0
2014-01-08 12:00:00,65.36,65.42,65.25,65.4,140700.0,65.36,65.42,65.25,65.4,140700.0
2014-01-08 12:30:00,65.41,65.43,65.34,65.35,59800.0,65.41,65.43,65.34,65.35,59800.0
2014-01-08 13:00:00,65.36,65.47,65.3,65.35,76900.0,65.36,65.47,65.3,65.35,76900.0
2014-01-08 13:30:00,65.38,65.55,65.37,65.53,51800.0,65.38,65.55,65.37,65.53,51800.0
2014-01-08 14:00:00,65.51,65.56,65.36,65.44,57800.0,65.51,65.56,65.36,65.44,57800.0
2014-01-08 14:30:00,65.45,65.53,65.37,65.38,36300.0,65.45,65.53,65.37,65.38,36300.0
2014-01-08 15:00:00,65.41,65.43,65.29,65.32,87600.0,65.41,65.43,65.29,65.32,87600.0
2014-01-08 15:30:00,65.31,65.5,65.29,65.45,152400.0,65.31,65.5,65.29,65.45,152400.0
2014-01-09 09:30:00,65.84,66.15,65.66,65.69,181700.0,65.84,66.15,65.66,65.69,181700.0
2014-01-09 10:00:00,65.72,65.87,65.6,65.87,106800.0,65.72,65.87,65.6,65.87,106800.0
2014-01-09 10:30:00,65.83,65.9,65.43,65.44,77000.0,65.83,65.9,65.43,65.44,77000.0
2014-01-09 11:00:00,65.43,65.56,65.29,65.45,78900.0,65.43,65.56,65.29,65.45,78900.0
2014-01-09 11:30:00,65.45,65.54,65.38,65.41,25300.0,65.45,65.54,65.38,65.41,25300.0
2014-01-09 12:00:00,65.42,65.48,65.28,65.38,72000.0,65.42,65.48,65.28,65.38,72000.0
2014-01-09 12:30:00,65.39,65.45,65.29,65.32,36000.0,65.39,65.45,65.29,65.32,36000.0
2014-01-09 13:00:00,65.32,65.54,65.3,65.52,111900.0,65.32,65.54,65.3,65.52,111900.0
2014-01-09 13:30:00,65.53,65.54,65.44,65.47,34700.0,65.53,65.54,65.44,65.47,34700.0
2014-01-09 14:00:00,65.47,65.48,65.35,65.36,63200.0,65.47,65.48,65.35,65.36,63200.0
2014-01-09 14:30:00,65.36,65.61,65.36,65.53,64700.0,65.36,65.61,65.36,65.53,64700.0
2014-01-09 15:00:00,65.53,65.68,65.53,65.59,69000.0,65.53,65.68,65.53,65.59,69000.0
2014-01-09 15:30:00,65.59,65.68,65.53,65.65,156300.0,65.59,65.68,65.53,65.65,156300.0
2014-01-10 09:30:00,65.85,65.85,64.61,64.61,210800.0,65.85,65.85,64.61,64.61,210800.0
2014-01-10 10:00:00,64.6,64.69,64.39,64.66,142400.0,64.6,64.69,64.39,64.66,142400.0
2014-01-10 10:30:00,64.66,64.71,64.5,64.5,71200.0,64.66,64.71,64.5,64.5,71200.0
2014-01-10 11:00:00,64.52,64.52,64.41,64.48,73900.0,64.52,64.52,64.41,64.48,73900.0
2014-01-10 11:30:00,64.48,64.54,64.41,64.51,89900.0,64.48,64.54,64.41,64.51,89900.0
2014-01-10 12:00:00,64.54,64.71,64.54,64.59,61300.0,64.54,64.71,64.54,64.59,61300.0
2014-01-10 12:30:00,64.59,64.72,64.57,64.64,79100.0,64.59,64.72,64.57,64.64,79100.0
2014-01-10 13:00:00,64.65,64.74,64.64,64.69,42700.0,64.65,64.74,64.64,64.69,42700.0
2014-01-10 13:30:00,64.7,64.7,64.6,64.63,80400.0,64.7,64.7,64.6,64.63,80400.0
2014-01-10 14:00:00,64.64,64.71,64.63,64.67,58500.0,64.64,64.71,64.63,64.67,58500.0
2014-01-10 14:30:00,64.67,64.76,64.66,64.69,70500.0,64.67,64.76,64.66,64.69,70500.0
2014-01-10 15:00:00,64.69,64.74,64.64,64.64,104400.0,64.69,64.74,64.64,64.64,104400.0
2014-01-10 15:30:00,64.64,64.77,64.64,64.74,400300.0,64.64,64.77,64.64,64.74,400300.0
2014-01-13 09:30:00,64.7,64.88,64.5,64.79,78900.0,64.7,64.88,64.5,64.79,78900.0
2014-01-13 10:00:00,64.81,64.86,64.75,64.86,49900.0,64.81,64.86,64.75,64.86,49900.0
2014-01-13 10:30:00,64.88,65.0,64.86,64.94,34800.0,64.88,65.0,64.86,64.94,34800.0
2014-01-13 11:00:00,64.93,65.06,64.84,65.04,161900.0,64.93,65.06,64.84,65.04,161900.0
2014-01-13 11:30:00,65.04,65.13,64.98,65.1,45700.0,65.04,65.13,64.98,65.1,45700.0
2014-01-13 12:00:00,65.1,65.12,64.97,65.0,67100.0,65.1,65.12,64.97,65.0,67100.0
2014-01-13 12:30:00,64.99,64.99,64.66,64.68,92900.0,64.99,64.99,64.66,64.68,92900.0
2014-01-13 13:00:00,64.67,64.76,64.64,64.76,151600.0,64.67,64.76,64.64,64.76,151600.0
2014-01-13 13:30:00,64.75,64.86,64.72,64.86,33500.0,64.75,64.86,64.72,64.86,33500.0
2014-01-13 14:00:00,64.85,64.9,64.81,64.83,42100.0,64.85,64.9,64.81,64.83,42100.0
2014-01-13 14:30:00,64.82,64.82,64.57,64.57,97100.0,64.82,64.82,64.57,64.57,97100.0
2014-01-13 15:00:00,64.57,64.57,64.38,64.44,159900.0,64.57,64.57,64.38,64.44,159900.0
2014-01-13 15:30:00,64.43,64.49,64.34,64.47,243800.0,64.43,64.49,64.34,64.47,243800.0
2014-01-14 09:30:00,65.11,65.2,64.52,64.59,36300.0,65.11,65.2,64.52,64.59,36300.0
2014-01-14 10:00:00,64.66,64.9,64.62,64.79,24400.0,64.66,64.9,64.62,64.79,24400.0
2014-01-14 10:30:00,64.7,64.9,64.7,64.84,22500.0,64.7,64.9,64.7,64.84,22500.0
2014-01-14 11:00:00,64.85,64.88,64.77,64.88,28800.0,64.85,64.88,64.77,64.88,28800.0
2014-01-14 11:30:00,64.87,65.01,64.86,64.92,26400.0,64.87,65.01,64.86,64.92,26400.0
2014-01-14 12:00:00,64.93,65.04,64.84,65.03,30300.0,64.93,65.04,64.84,65.03,30300.0
2014-01-14 12:30:00,65.01,65.05,64.96,64.96,24900.0,65.01,65.05,64.96,64.96,24900.0
2014-01-14 13:00:00,64.97,64.98,64.92,64.92,21700.0,64.97,64.98,64.92,64.92,21700.0
2014-01-14 13:30:00,64.94,64.99,64.87,64.92,23900.0,64.94,64.99,64.87,64.92,23900.0
2014-01-14 14:00:00,64.94,64.97,64.87,64.92,14300.0,64.94,64.97,64.87,64.92,14300.0
2014-01-14 14:30:00,64.93,64.93,64.79,64.8,69200.0,64.93,64.93,64.79,64.8,69200.0
2014-01-14 15:00:00,64.8,64.91,64.8,64.91,68200.0,64.8,64.91,64.8,64.91,68200.0
2014-01-14 15:30:00,64.91,64.97,64.88,64.97,91500.0,64.91,64.97,64.88,64.97,91500.0
2014-01-15 09:30:00,65.0,65.0,64.69,64.76,88000.0,65.0,65.0,64.69,64.76,88000.0
2014-01-15 10:00:00,64.76,64.84,64.7,64.7,70500.0,64.76,64.84,64.7,64.7,70500.0
2014-01-15 10:30:00,64.7,64.75,64.52,64.59,76800.0,64.7,64.75,64.52,64.59,76800.0
2014-01-15 11:00:00,64.6,64.65,64.52,64.55,118800.0,64.6,64.65,64.52,64.55,118800.0
2014-01-15 11:30:00,64.56,64.63,64.55,64.58,40000.0,64.56,64.63,64.55,64.58,40000.0
2014-01-15 12:00:00,64.59,64.61,64.47,64.49,50300.0,64.59,64.61,64.47,64.49,50300.0
2014-01-15 12:30:00,64.5,64.53,64.42,64.49,94200.0,64.5,64.53,64.42,64.49,94200.0
2014-01-15 13:00:00,64.49,64.51,64.47,64.48,42000.0,64.49,64.51,64.47,64.48,42000.0
2014-01-15 13:30:00,64.48,64.51,64.4,64.44,52300.0,64.48,64.51,64.4,64.44,52300.0
2014-01-15 14:00:00,64.43,64.5,64.36,64.45,57600.0,64.43,64.5,64.36,64.45,57600.0
2014-01-15 14:30:00,64.46,64.48,64.38,64.4,53900.0,64.46,64.48,64.38,64.4,53900.0
2014-01-15 15:00:00,64.39,64.43,64.28,64.38,108500.0,64.39,64.43,64.28,64.38,108500.0
2014-01-15 15:30:00,64.38,64.53,64.37,64.47,167300.0,64.38,64.53,64.37,64.47,167300.0
2014-01-16 09:30:00,64.58,64.93,64.42,64.82,167100.0,64.58,64.93,64.42,64.82,167100.0
2014-01-16 10:00:00,64.82,64.97,64.72,64.8,59500.0,64.82,64.97,64.72,64.8,59500.0
2014-01-16 10:30:00,64.8,64.86,64.57,64.63,77700.0,64.8,64.86,64.57,64.63,77700.0
2014-01-16 11:00:00,64.63,64.65,64.58,64.63,99200.0,64.63,64.65,64.58,64.63,99200.0
2014-01-16 11:30:00,64.6,64.62,64.56,64.59,54700.0,64.6,64.62,64.56,64.59,54700.0
2014-01-16 12:00:00,64.57,64.61,64.51,64.52,32500.0,64.57,64.61,64.51,64.52,32500.0
2014-01-16 12:30:00,64.52,64.54,64.44,64.51,80500.0,64.52,64.54,64.44,64.51,80500.0
2014-01-16 13:00:00,64.51,64.59,64.49,64.55,37500.0,64.51,64.59,64.49,64.55,37500.0
2014-01-16 13:30:00,64.57,64.58,64.49,64.5,131200.0,64.57,64.58,64.49,64.5,131200.0
2014-01-16 14:00:00,64.51,64.6,64.49,64.5,119300.0,64.51,64.6,64.49,64.5,119300.0
2014-01-16 14:30:00,64.5,64.59,64.5,64.5,116800.0,64.5,64.59,64.5,64.5,116800.0
2014-01-16 15:00:00,64.5,64.64,64.47,64.62,143100.0,64.5,64.64,64.47,64.62,143100.0
2014-01-16 15:30:00,64.61,64.66,64.51,64.66,159300.0,64.61,64.66,64.51,64.66,159300.0
2014-01-17 09:30:00,64.9,65.0,64.37,64.75,410900.0,64.9,65.0,64.37,64.75,410900.0
2014-01-17 10:00:00,64.75,64.8,64.56,64.6,175700.0,64.75,64.8,64.56,64.6,175700.0
2014-01-17 10:30:00,64.6,64.77,64.57,64.67,182500.0,64.6,64.77,64.57,64.67,182500.0
2014-01-17 11:00:00,64.66,64.75,64.63,64.73,79100.0,64.66,64.75,64.63,64.73,79100.0
2014-01-17 11:30:00,64.73,64.73,64.56,64.65,83100.0,64.73,64.73,64.56,64.65,83100.0
2014-01-17 12:00:00,64.65,64.88,64.64,64.81,75500.0,64.65,64.88,64.64,64.81,75500.0
2014-01-17 12:30:00,64.83,65.07,64.79,65.07,73600.0,64.83,65.07,64.79,65.07,73600.0
2014-01-17 13:00:00,65.07,65.24,64.96,64.96,115900.0,65.07,65.24,64.96,64.96,115900.0
2014-01-17 13:30:00,64.98,65.05,64.96,65.01,90900.0,64.98,65.05,64.96,65.01,90900.0
2014-01-17 14:00:00,65.0,65.03,64.99,65.01,75200.0,65.0,65.03,64.99,65.01,75200.0
2014-01-17 14:30:00,65.0,65.05,64.98,64.99,59500.0,65.0,65.05,64.98,64.99,59500.0
2014-01-17 15:00:00,65.0,65.01,64.87,64.88,77500.0,65.0,65.01,64.87,64.88,77500.0
2014-01-17 15:30:00,64.86,64.93,64.76,64.83,328600.0,64.86,64.93,64.76,64.83,328600.0
2014-01-21 09:30:00,65.39,65.4,64.78,65.2,123200.0,65.39,65.4,64.78,65.2,123200.0
2014-01-21 10:00:00,65.19,65.27,65.05,65.18,94700.0,65.19,65.27,65.05,65.18,94700.0
2014-01-21 10:30:00,65.18,65.55,65.12,65.52,409700.0,65.18,65.55,65.12,65.52,409700.0
2014-01-21 11:00:00,65.52,65.54,65.26,65.33,67600.0,65.52,65.54,65.26,65.33,67600.0
2014-01-21 11:30:00,65.33,65.37,65.17,65.2,75100.0,65.33,65.37,65.17,65.2,75100.0
2014-01-21 12:00:00,65.19,65.27,65.15,65.2,60500.0,65.19,65.27,65.15,65.2,60500.0
2014-01-21 12:30:00,65.2,65.34,65.2,65.34,97700.0,65.2,65.34,65.2,65.34,97700.0
2014-01-21 13:00:00,65.33,65.39,65.28,65.3,72800.0,65.33,65.39,65.28,65.3,72800.0
2014-01-21 13:30:00,65.3,65.33,65.25,65.25,96200.0,65.3,65.33,65.25,65.25,96200.0
2014-01-21 14:00:00,65.26,65.44,65.26,65.29,103800.0,65.26,65.44,65.26,65.29,103800.0
2014-01-21 14:30:00,65.3,65.33,65.19,65.26,212200.0,65.3,65.33,65.19,65.26,212200.0
2014-01-21 15:00:00,65.26,65.3,65.22,65.24,104500.0,65.26,65.3,65.22,65.24,104500.0
2014-01-21 15:30:00,65.23,65.38,65.2,65.24,269100.0,65.23,65.38,65.2,65.24,269100.0
2014-01-22 09:30:00,65.21,65.78,65.21,65.71,106800.0,65.21,65.78,65.21,65.71,106800.0
2014-01-22 10:00:00,65.71,65.79,65.56,65.74,91600.0,65.71,65.79,65.56,65.74,91600.0
2014-01-22 10:30:00,65.73,65.77,65.59,65.67,61700.0,65.73,65.77,65.59,65.67,61700.0
2014-01-22 11:00:00,65.68,65.88,65.64,65.87,41700.0,65.68,65.88,65.64,65.87,41700.0
2014-01-22 11:30:00,65.88,66.44,65.81,66.44,149100.0,65.88,66.44,65.81,66.44,149100.0
2014-01-22 12:00:00,66.45,66.73,66.21,66.69,145600.0,66.45,66.73,66.21,66.69,145600.0
2014-01-22 12:30:00,66.66,66.75,66.52,66.57,108700.0,66.66,66.75,66.52,66.57,108700.0
2014-01-22 13:00:00,66.58,66.59,66.37,66.48,67200.0,66.58,66.59,66.37,66.48,67200.0
2014-01-22 13:30:00,66.49,66.5,66.37,66.47,51800.0,66.49,66.5,66.37,66.47,51800.0
2014-01-22 14:00:00,66.46,66.76,66.43,66.65,145300.0,66.46,66.76,66.43,66.65,145300.0
2014-01-22 14:30:00,66.66,66.71,66.47,66.62,138700.0,66.66,66.71,66.47,66.62,138700.0
2014-01-22 15:00:00,66.61,66.62,66.46,66.49,168200.0,66.61,66.62,66.46,66.49,168200.0
2014-01-22 15:30:00,66.48,66.58,66.45,66.5,306400.0,66.48,66.58,66.45,66.5,306400.0
2014-01-23 09:30:00,66.08,66.23,65.63,65.76,95100.0,66.08,66.23,65.63,65.76,95100.0
2014-01-23 10:00:00,65.8,65.98,65.65,65.67,71400.0,65.8,65.98,65.65,65.67,71400.0
2014-01-23 10:30:00,65.67,65.74,65.57,65.57,132500.0,65.67,65.74,65.57,65.57,132500.0
2014-01-23 11:00:00,65.59,65.68,65.54,65.6,90700.0,65.59,65.68,65.54,65.6,90700.0
2014-01-23 11:30:00,65.61,65.62,65.49,65.55,84500.0,65.61,65.62,65.49,65.55,84500.0
2014-01-23 12:00:00,65.54,65.55,65.28,65.29,62900.0,65.54,65.55,65.28,65.29,62900.0
2014-01-23 12:30:00,65.31,65.45,65.25,65.29,116800.0,65.31,65.45,65.25,65.29,116800.0
2014-01-23 13:00:00,65.29,65.32,65.24,65.26,54100.0,65.29,65.32,65.24,65.26,54100.0
2014-01-23 13:30:00,65.25,65.31,65.19,65.19,80600.0,65.25,65.31,65.19,65.19,80600.0
2014-01-23 14:00:00,65.21,65.32,65.21,65.3,32600.0,65.21,65.32,65.21,65.3,32600.0
2014-01-23 14:30:00,65.29,65.32,65.21,65.3,64200.0,65.29,65.32,65.21,65.3,64200.0
2014-01-23 15:00:00,65.31,65.33,65.23,65.27,98400.0,65.31,65.33,65.23,65.27,98400.0
2014-01-23 15:30:00,65.27,65.71,65.25,65.6,291000.0,65.27,65.71,65.25,65.6,291000.0
2014-01-24 09:30:00,65.19,65.37,65.12,65.12,67500.0,65.19,65.37,65.12,65.12,67500.0
2014-01-24 10:00:00,65.12,65.15,64.84,64.89,66800.0,65.12,65.15,64.84,64.89,66800.0
2014-01-24 10:30:00,64.89,64.89,64.21,64.22,143800.0,64.89,64.89,64.21,64.22,143800.0
2014-01-24 11:00:00,64.21,64.35,64.07,64.09,77700.0,64.21,64.35,64.07,64.09,77700.0
2014-01-24 11:30:00,64.09,64.23,63.96,64.22,46500.0,64.09,64.23,63.96,64.22,46500.0
2014-01-24 12:00:00,64.22,64.36,64.19,64.3,29300.0,64.22,64.36,64.19,64.3,29300.0
2014-01-24 12:30:00,64.31,64.36,64.18,64.28,39500.0,64.31,64.36,64.18,64.28,39500.0
2014-01-24 13:00:00,64.27,64.29,64.13,64.18,55700.0,64.27,64.29,64.13,64.18,55700.0
2014-01-24 13:30:00,64.18,64.19,64.09,64.16,38100.0,64.18,64.19,64.09,64.16,38100.0
2014-01-24 14:00:00,64.16,64.16,63.98,64.0,79100.0,64.16,64.16,63.98,64.0,79100.0
2014-01-24 14:30:00,64.0,64.18,63.96,64.1,61800.0,64.0,64.18,63.96,64.1,61800.0
2014-01-24 15:00:00,64.11,64.37,64.06,64.29,113300.0,64.11,64.37,64.06,64.29,113300.0
2014-01-24 15:30:00,64.28,64.42,64.2,64.21,192000.0,64.28,64.42,64.2,64.21,192000.0
2014-01-27 09:30:00,64.11,64.11,63.74,63.82,50600.0,64.11,64.11,63.74,63.82,50600.0
2014-01-27 10:00:00,63.8,63.92,63.71,63.76,89500.0,63.8,63.92,63.71,63.76,89500.0
2014-01-27 10:30:00,63.76,63.81,63.5,63.53,90000.0,63.76,63.81,63.5,63.53,90000.0
2014-01-27 11:00:00,63.53,63.75,63.5,63.6,55600.0,63.53,63.75,63.5,63.6,55600.0
2014-01-27 11:30:00,63.6,63.68,63.55,63.59,46400.0,63.6,63.68,63.55,63.59,46400.0
2014-01-27 12:00:00,63.56,63.61,63.53,63.55,57900.0,63.56,63.61,63.53,63.55,57900.0
2014-01-27 12:30:00,63.55,63.71,63.5,63.57,45100.0,63.55,63.71,63.5,63.57,45100.0
2014-01-27 13:00:00,63.55,63.84,63.55,63.84,41400.0,63.55,63.84,63.55,63.84,41400.0
2014-01-27 13:30:00,63.81,63.89,63.72,63.85,36500.0,63.81,63.89,63.72,63.85,36500.0
2014-01-27 14:00:00,63.85,63.98,63.85,63.89,31900.0,63.85,63.98,63.85,63.89,31900.0
2014-01-27 14:30:00,63.91,64.05,63.87,64.0,57000.0,63.91,64.05,63.87,64.0,57000.0
2014-01-27 15:00:00,64.0,64.27,63.98,64.18,90000.0,64.0,64.27,63.98,64.18,90000.0
2014-01-27 15:30:00,64.18,64.22,63.97,63.98,183500.0,64.18,64.22,63.97,63.98,183500.0
2014-01-28 09:30:00,64.0,64.47,64.0,64.45,61300.0,64.0,64.47,64.0,64.45,61300.0
2014-01-28 10:00:00,64.49,64.54,64.2,64.23,25400.0,64.49,64.54,64.2,64.23,25400.0
2014-01-28 10:30:00,64.22,64.37,64.21,64.36,44700.0,64.22,64.37,64.21,64.36,44700.0
2014-01-28 11:00:00,64.34,64.52,64.34,64.44,42700.0,64.34,64.52,64.34,64.44,42700.0
2014-01-28 11:30:00,64.43,64.43,64.0,64.03,38200.0,64.43,64.43,64.0,64.03,38200.0
2014-01-28 12:00:00,64.04,64.09,64.0,64.04,27300.0,64.04,64.09,64.0,64.04,27300.0
2014-01-28 12:30:00,64.05,64.14,64.01,64.06,18600.0,64.05,64.14,64.01,64.06,18600.0
2014-01-28 13:00:00,64.08,64.09,64.0,64.08,21000.0,64.08,64.09,64.0,64.08,21000.0
2014-01-28 13:30:00,64.08,64.09,64.01,64.02,27800.0,64.08,64.09,64.01,64.02,27800.0
2014-01-28 14:00:00,64.02,64.09,64.0,64.04,25800.0,64.02,64.09,64.0,64.04,25800.0
2014-01-28 14:30:00,64.03,64.12,64.02,64.06,24100.0,64.03,64.12,64.02,64.06,24100.0
2014-01-28 15:00:00,64.06,64.21,64.01,64.21,51500.0,64.06,64.21,64.01,64.21,51500.0
2014-01-28 15:30:00,64.2,64.32,64.13,64.32,158200.0,64.2,64.32,64.13,64.32,158200.0
2014-01-29 09:30:00,64.0,64.32,63.64,64.29,100200.0,64.0,64.32,63.64,64.29,100200.0
2014-01-29 10:00:00,64.29,64.54,64.18,64.23,38700.0,64.29,64.54,64.18,64.23,38700.0
2014-01-29 10:30:00,64.23,64.32,64.13,64.14,61300.0,64.23,64.32,64.13,64.14,61300.0
2014-01-29 11:00:00,64.14,64.21,64.06,64.17,26800.0,64.14,64.21,64.06,64.17,26800.0
2014-01-29 11:30:00,64.14,64.17,64.01,64.01,20800.0,64.14,64.17,64.01,64.01,20800.0
2014-01-29 12:00:00,64.04,64.08,64.0,64.03,30400.0,64.04,64.08,64.0,64.03,30400.0
2014-01-29 12:30:00,64.0,64.12,63.91,64.03,53700.0,64.0,64.12,63.91,64.03,53700.0
2014-01-29 13:00:00,64.0,64.01,63.85,63.86,22100.0,64.0,64.01,63.85,63.86,22100.0
2014-01-29 13:30:00,63.85,63.94,63.81,63.9,24700.0,63.85,63.94,63.81,63.9,24700.0
2014-01-29 14:00:00,63.87,64.04,63.51,63.83,56300.0,63.87,64.04,63.51,63.83,56300.0
2014-01-29 14:30:00,63.82,63.97,63.67,63.67,32900.0,63.82,63.97,63.67,63.67,32900.0
2014-01-29 15:00:00,63.67,63.78,63.53,63.73,54200.0,63.67,63.78,63.53,63.73,54200.0
2014-01-29 15:30:00,63.73,63.95,63.65,63.89,119300.0,63.73,63.95,63.65,63.89,119300.0
2014-01-30 09:30:00,64.46,64.94,64.46,64.59,53700.0,64.46,64.94,64.46,64.59,53700.0
2014-01-30 10:00:00,64.59,64.65,64.32,64.54,47100.0,64.59,64.65,64.32,64.54,47100.0
2014-01-30 10:30:00,64.54,64.6,64.47,64.52,33000.0,64.54,64.6,64.47,64.52,33000.0
2014-01-30 11:00:00,64.52,64.53,64.38,64.39,50400.0,64.52,64.53,64.38,64.39,50400.0
2014-01-30 11:30:00,64.39,64.78,64.39,64.78,39400.0,64.39,64.78,64.39,64.78,39400.0
2014-01-30 12:00:00,64.76,64.83,64.7,64.8,33400.0,64.76,64.83,64.7,64.8,33400.0
2014-01-30 12:30:00,64.79,64.98,64.79,64.94,28400.0,64.79,64.98,64.79,64.94,28400.0
2014-01-30 13:00:00,64.95,64.95,64.79,64.84,27900.0,64.95,64.95,64.79,64.84,27900.0
2014-01-30 13:30:00,64.84,64.92,64.81,64.81,36900.0,64.84,64.92,64.81,64.81,36900.0
2014-01-30 14:00:00,64.79,64.8,64.66,64.7,29600.0,64.79,64.8,64.66,64.7,29600.0
2014-01-30 14:30:00,64.71,64.77,64.68,64.72,43900.0,64.71,64.77,64.68,64.72,43900.0
2014-01-30 15:00:00,64.73,64.81,64.73,64.8,67200.0,64.73,64.81,64.73,64.8,67200.0
2014-01-30 15:30:00,64.8,64.95,64.79,64.92,179000.0,64.8,64.95,64.79,64.92,179000.0
2014-01-31 09:30:00,64.26,64.37,64.07,64.26,51700.0,64.26,64.37,64.07,64.26,51700.0
2014-01-31 10:00:00,64.25,64.45,64.22,64.24,42300.0,64.25,64.45,64.22,64.24,42300.0
2014-01-31 10:30:00,64.28,64.79,64.28,64.71,54100.0,64.28,64.79,64.28,64.71,54100.0
2014-01-31 11:00:00,64.72,64.98,64.63,64.98,55900.0,64.72,64.98,64.63,64.98,55900.0
2014-01-31 11:30:00,64.97,65.2,64.92,65.19,111900.0,64.97,65.2,64.92,65.19,111900.0
2014-01-31 12:00:00,65.21,65.32,65.15,65.16,38200.0,65.21,65.32,65.15,65.16,38200.0
2014-01-31 12:30:00,65.17,65.24,65.09,65.19,42400.0,65.17,65.24,65.09,65.19,42400.0
2014-01-31 13:00:00,65.18,65.18,65.08,65.1,46800.0,65.18,65.18,65.08,65.1,46800.0
2014-01-31 13:30:00,65.09,65.35,65.08,65.35,47500.0,65.09,65.35,65.08,65.35,47500.0
2014-01-31 14:00:00,65.33,65.35,65.12,65.17,29200.0,65.33,65.35,65.12,65.17,29200.0
2014-01-31 14:30:00,65.17,65.25,65.14,65.15,26300.0,65.17,65.25,65.14,65.15,26300.0
2014-01-31 15:00:00,65.13,65.16,64.95,64.95,205700.0,65.13,65.16,64.95,64.95,205700.0
2014-01-31 15:30:00,64.96,65.02,64.8,64.93,185200.0,64.96,65.02,64.8,64.93,185200.0
2014-02-03 09:30:00,64.94,64.95,64.1,64.16,89200.0,64.94,64.95,64.1,64.16,89200.0
2014-02-03 10:00:00,64.19,64.19,63.91,64.11,93700.0,64.19,64.19,63.91,64.11,93700.0
2014-02-03 10:30:00,64.1,64.33,64.06,64.21,40800.0,64.1,64.33,64.06,64.21,40800.0
2014-02-03 11:00:00,64.22,64.23,63.81,63.81,48800.0,64.22,64.23,63.81,63.81,48800.0
2014-02-03 11:30:00,63.8,63.87,63.74,63.76,100400.0,63.8,63.87,63.74,63.76,100400.0
2014-02-03 12:00:00,63.75,63.79,63.55,63.63,125900.0,63.75,63.79,63.55,63.63,125900.0
2014-02-03 12:30:00,63.64,63.7,63.56,63.59,59800.0,63.64,63.7,63.56,63.59,59800.0
2014-02-03 13:00:00,63.59,63.6,63.35,63.38,131000.0,63.59,63.6,63.35,63.38,131000.0
2014-02-03 13:30:00,63.38,63.49,63.35,63.44,55500.0,63.38,63.49,63.35,63.44,55500.0
2014-02-03 14:00:00,63.43,63.64,63.42,63.53,64000.0,63.43,63.64,63.42,63.53,64000.0
2014-02-03 14:30:00,63.53,63.54,63.22,63.23,50000.0,63.53,63.54,63.22,63.23,50000.0
2014-02-03 15:00:00,63.23,63.29,63.09,63.21,116400.0,63.23,63.29,63.09,63.21,116400.0
2014-02-03 15:30:00,63.21,63.26,63.13,63.14,181100.0,63.21,63.26,63.13,63.14,181100.0
2014-02-04 09:30:00,63.4,63.4,62.79,63.14,106600.0,63.4,63.4,62.79,63.14,106600.0
2014-02-04 10:00:00,63.14,63.19,62.78,62.83,93400.0,63.14,63.19,62.78,62.83,93400.0
2014-02-04 10:30:00,62.85,62.89,62.53,62.71,81700.0,62.85,62.89,62.53,62.71,81700.0
2014-02-04 11:00:00,62.7,62.83,62.66,62.7,73800.0,62.7,62.83,62.66,62.7,73800.0
2014-02-04 11:30:00,62.69,62.82,62.66,62.8,134400.0,62.69,62.82,62.66,62.8,134400.0
2014-02-04 12:00:00,62.81,62.88,62.73,62.78,92300.0,62.81,62.88,62.73,62.78,92300.0
2014-02-04 12:30:00,62.79,62.87,62.67,62.77,73800.0,62.79,62.87,62.67,62.77,73800.0
2014-02-04 13:00:00,62.79,62.84,62.62,62.76,73100.0,62.79,62.84,62.62,62.76,73100.0
2014-02-04 13:30:00,62.79,62.79,62.59,62.6,68300.0,62.79,62.79,62.59,62.6,68300.0
2014-02-04 14:00:00,62.59,62.69,62.52,62.57,69300.0,62.59,62.69,62.52,62.57,69300.0
2014-02-04 14:30:00,62.58,62.72,62.56,62.71,66300.0,62.58,62.72,62.56,62.71,66300.0
2014-02-04 15:00:00,62.72,62.77,62.6,62.61,98100.0,62.72,62.77,62.6,62.61,98100.0
2014-02-04 15:30:00,62.62,62.83,62.6,62.73,300200.0,62.62,62.83,62.6,62.73,300200.0
2014-02-05 09:30:00,62.73,63.22,62.7,63.02,303400.0,62.73,63.22,62.7,63.02,303400.0
2014-02-05 10:00:00,63.03,63.22,62.59,62.62,71900.0,63.03,63.22,62.59,62.62,71900.0
2014-02-05 10:30:00,62.65,62.85,62.54,62.73,32000.0,62.65,62.85,62.54,62.73,32000.0
2014-02-05 11:00:00,62.74,62.89,62.54,62.89,39800.0,62.74,62.89,62.54,62.89,39800.0
2014-02-05 11:30:00,62.9,63.16,62.84,63.14,45600.0,62.9,63.16,62.84,63.14,45600.0
2014-02-05 12:00:00,63.14,63.22,63.01,63.01,41800.0,63.14,63.22,63.01,63.01,41800.0
2014-02-05 12:30:00,63.02,63.07,62.96,63.0,47600.0,63.02,63.07,62.96,63.0,47600.0
2014-02-05 13:00:00,63.0,63.15,63.0,63.08,56700.0,63.0,63.15,63.0,63.08,56700.0
2014-02-05 13:30:00,63.1,63.31,63.06,63.3,124400.0,63.1,63.31,63.06,63.3,124400.0
2014-02-05 14:00:00,63.28,63.4,63.22,63.39,51600.0,63.28,63.4,63.22,63.39,51600.0
2014-02-05 14:30:00,63.39,63.46,63.12,63.12,43000.0,63.39,63.46,63.12,63.12,43000.0
2014-02-05 15:00:00,63.12,63.28,63.11,63.25,60700.0,63.12,63.28,63.11,63.25,60700.0
2014-02-05 15:30:00,63.25,63.35,63.21,63.24,143000.0,63.25,63.35,63.21,63.24,143000.0
2014-02-06 09:30:00,63.37,63.88,63.29,63.63,88200.0,63.37,63.88,63.29,63.63,88200.0
2014-02-06 10:00:00,63.65,63.65,63.3,63.34,35400.0,63.65,63.65,63.3,63.34,35400.0
2014-02-06 10:30:00,63.33,63.42,63.24,63.35,50400.0,63.33,63.42,63.24,63.35,50400.0
2014-02-06 11:00:00,63.38,63.49,63.36,63.42,38400.0,63.38,63.49,63.36,63.42,38400.0
2014-02-06 11:30:00,63.39,63.51,63.39,63.44,23900.0,63.39,63.51,63.39,63.44,23900.0
2014-02-06 12:00:00,63.43,63.63,63.43,63.57,43100.0,63.43,63.63,63.43,63.57,43100.0
2014-02-06 12:30:00,63.57,63.6,63.35,63.36,31500.0,63.57,63.6,63.35,63.36,31500.0
2014-02-06 13:00:00,63.36,63.45,63.33,63.38,48400.0,63.36,63.45,63.33,63.38,48400.0
2014-02-06 13:30:00,63.38,63.49,63.38,63.45,39400.0,63.38,63.49,63.38,63.45,39400.0
2014-02-06 14:00:00,63.45,63.67,63.41,63.64,44700.0,63.45,63.67,63.41,63.64,44700.0
2014-02-06 14:30:00,63.66,63.73,63.66,63.72,31800.0,63.66,63.73,63.66,63.72,31800.0
2014-02-06 15:00:00,63.72,63.8,63.69,63.77,34300.0,63.72,63.8,63.69,63.77,34300.0
2014-02-06 15:30:00,63.78,63.8,63.68,63.74,79500.0,63.78,63.8,63.68,63.74,79500.0
2014-02-07 09:30:00,63.8,64.27,63.62,63.92,469300.0,63.8,64.27,63.62,63.92,469300.0
2014-02-07 10:00:00,63.92,64.01,63.5,63.53,36200.0,63.92,64.01,63.5,63.53,36200.0
2014-02-07 10:30:00,63.59,63.8,63.59,63.66,26700.0,63.59,63.8,63.59,63.66,26700.0
2014-02-07 11:00:00,63.64,63.72,63.61,63.69,16100.0,63.64,63.72,63.61,63.69,16100.0
2014-02-07 11:30:00,63.67,63.87,63.62,63.86,31300.0,63.67,63.87,63.62,63.86,31300.0
2014-02-07 12:00:00,63.87,64.03,63.84,63.93,24200.0,63.87,64.03,63.84,63.93,24200.0
2014-02-07 12:30:00,63.95,64.02,63.68,63.68,91100.0,63.95,64.02,63.68,63.68,91100.0
2014-02-07 13:00:00,63.68,63.69,63.59,63.63,64900.0,63.68,63.69,63.59,63.63,64900.0
2014-02-07 13:30:00,63.62,63.82,63.59,63.76,37500.0,63.62,63.82,63.59,63.76,37500.0
2014-02-07 14:00:00,63.76,63.86,63.74,63.75,29200.0,63.76,63.86,63.74,63.75,29200.0
2014-02-07 14:30:00,63.75,63.79,63.63,63.65,45900.0,63.75,63.79,63.63,63.65,45900.0
2014-02-07 15:00:00,63.65,63.82,63.59,63.6,77600.0,63.65,63.82,63.59,63.6,77600.0
2014-02-07 15:30:00,63.61,63.71,63.57,63.62,219700.0,63.61,63.71,63.57,63.62,219700.0
2014-02-10 09:30:00,63.73,64.23,63.5,63.8,442000.0,63.73,64.23,63.5,63.8,442000.0
2014-02-10 10:00:00,63.78,63.81,63.72,63.79,124200.0,63.78,63.81,63.72,63.79,124200.0
2014-02-10 10:30:00,63.79,63.82,63.71,63.75,44500.0,63.79,63.82,63.71,63.75,44500.0
2014-02-10 11:00:00,63.75,63.78,63.74,63.77,90400.0,63.75,63.78,63.74,63.77,90400.0
2014-02-10 11:30:00,63.77,63.96,63.73,63.82,166900.0,63.77,63.96,63.73,63.82,166900.0
2014-02-10 12:00:00,63.82,63.82,63.63,63.71,198400.0,63.82,63.82,63.63,63.71,198400.0
2014-02-10 12:30:00,63.72,63.86,63.65,63.83,79100.0,63.72,63.86,63.65,63.83,79100.0
2014-02-10 13:00:00,63.85,63.88,63.65,63.71,166600.0,63.85,63.88,63.65,63.71,166600.0
2014-02-10 13:30:00,63.71,63.87,63.61,63.7,508600.0,63.71,63.87,63.61,63.7,508600.0
2014-02-10 14:00:00,63.7,63.8,63.65,63.8,94600.0,63.7,63.8,63.65,63.8,94600.0
2014-02-10 14:30:00,63.8,63.89,63.76,63.84,231900.0,63.8,63.89,63.76,63.84,231900.0
2014-02-10 15:00:00,63.84,63.93,63.75,63.82,190300.0,63.84,63.93,63.75,63.82,190300.0
2014-02-10 15:30:00,63.82,63.9,63.79,63.84,413400.0,63.82,63.9,63.79,63.84,413400.0
2014-02-11 09:30:00,63.79,63.79,63.21,63.48,402800.0,63.79,63.79,63.21,63.48,402800.0
2014-02-11 10:00:00,63.47,63.56,63.2,63.34,193900.0,63.47,63.56,63.2,63.34,193900.0
2014-02-11 10:30:00,63.32,63.46,63.15,63.45,455100.0,63.32,63.46,63.15,63.45,455100.0
2014-02-11 11:00:00,63.45,63.52,63.3,63.47,250000.0,63.45,63.52,63.3,63.47,250000.0
2014-02-11 11:30:00,63.47,63.51,63.27,63.41,221500.0,63.47,63.51,63.27,63.41,221500.0
2014-02-11 12:00:00,63.42,63.45,63.3,63.3,112500.0,63.42,63.45,63.3,63.3,112500.0
2014-02-11 12:30:00,63.3,63.46,63.25,63.45,144800.0,63.3,63.46,63.25,63.45,144800.0
2014-02-11 13:00:00,63.45,63.52,63.4,63.49,289100.0,63.45,63.52,63.4,63.49,289100.0
2014-02-11 13:30:00,63.5,63.5,63.43,63.49,147100.0,63.5,63.5,63.43,63.49,147100.0
2014-02-11 14:00:00,63.49,63.57,63.44,63.55,310000.0,63.49,63.57,63.44,63.55,310000.0
2014-02-11 14:30:00,63.55,63.6,63.49,63.59,203700.0,63.55,63.6,63.49,63.59,203700.0
2014-02-11 15:00:00,63.6,64.1,63.56,64.1,521900.0,63.6,64.1,63.56,64.1,521900.0
2014-02-11 15:30:00,64.1,64.38,64.04,64.33,393000.0,64.1,64.38,64.04,64.33,393000.0
2014-02-12 09:30:00,67.93,68.75,66.8,68.02,747400.0,67.93,68.75,66.8,68.02,747400.0
2014-02-12 10:00:00,68.04,68.84,67.9,68.47,496000.0,68.04,68.84,67.9,68.47,496000.0
2014-02-12 10:30:00,68.45,68.6,68.22,68.44,238200.0,68.45,68.6,68.22,68.44,238200.0
2014-02-12 11:00:00,68.44,68.6,67.76,67.9,361700.0,68.44,68.6,67.76,67.9,361700.0
2014-02-12 11:30:00,67.9,67.99,67.34,67.49,511700.0,67.9,67.99,67.34,67.49,511700.0
2014-02-12 12:00:00,67.51,67.84,67.2,67.69,176700.0,67.51,67.84,67.2,67.69,176700.0
2014-02-12 12:30:00,67.67,67.74,67.35,67.53,102300.0,67.67,67.74,67.35,67.53,102300.0
2014-02-12 13:00:00,67.54,67.88,67.43,67.8,106500.0,67.54,67.88,67.43,67.8,106500.0
2014-02-12 13:30:00,67.78,67.8,67.04,67.05,149800.0,67.78,67.8,67.04,67.05,149800.0
2014-02-12 14:00:00,67.04,67.15,66.71,66.88,164900.0,67.04,67.15,66.71,66.88,164900.0
2014-02-12 14:30:00,66.88,66.93,66.5,66.58,220500.0,66.88,66.93,66.5,66.58,220500.0
2014-02-12 15:00:00,66.58,66.76,66.5,66.52,233100.0,66.58,66.76,66.5,66.52,233100.0
2014-02-12 15:30:00,66.51,66.67,66.3,66.35,537500.0,66.51,66.67,66.3,66.35,537500.0
2014-02-13 09:30:00,65.91,66.28,65.02,65.19,412200.0,65.91,66.28,65.02,65.19,412200.0
2014-02-13 10:00:00,65.18,65.68,65.15,65.61,287400.0,65.18,65.68,65.15,65.61,287400.0
2014-02-13 10:30:00,65.6,65.83,65.49,65.5,208000.0,65.6,65.83,65.49,65.5,208000.0
2014-02-13 11:00:00,65.51,65.83,65.48,65.83,248300.0,65.51,65.83,65.48,65.83,248300.0
2014-02-13 11:30:00,65.87,66.01,65.67,65.67,65500.0,65.87,66.01,65.67,65.67,65500.0
2014-02-13 12:00:00,65.67,65.67,65.53,65.62,113100.0,65.67,65.67,65.53,65.62,113100.0
2014-02-13 12:30:00,65.62,65.85,65.59,65.78,89600.0,65.62,65.85,65.59,65.78,89600.0
2014-02-13 13:00:00,65.79,65.96,65.79,65.85,53400.0,65.79,65.96,65.79,65.85,53400.0
2014-02-13 13:30:00,65.85,65.85,65.6,65.75,88100.0,65.85,65.85,65.6,65.75,88100.0
2014-02-13 14:00:00,65.75,65.91,65.7,65.87,135100.0,65.75,65.91,65.7,65.87,135100.0
2014-02-13 14:30:00,65.87,66.24,65.84,66.21,104700.0,65.87,66.24,65.84,66.21,104700.0
2014-02-13 15:00:00,66.19,66.22,66.15,66.2,109900.0,66.19,66.22,66.15,66.2,109900.0
2014-02-13 15:30:00,66.2,66.25,66.13,66.22,258800.0,66.2,66.25,66.13,66.22,258800.0
2014-02-14 09:30:00,66.1,66.71,65.99,66.24,149800.0,66.1,66.71,65.99,66.24,149800.0
2014-02-14 10:00:00,66.25,66.31,65.96,66.17,48000.0,66.25,66.31,65.96,66.17,48000.0
2014-02-14 10:30:00,66.19,66.3,66.14,66.27,41000.0,66.19,66.3,66.14,66.27,41000.0
2014-02-14 11:00:00,66.26,66.29,66.14,66.17,33500.0,66.26,66.29,66.14,66.17,33500.0
2014-02-14 11:30:00,66.18,66.18,66.01,66.07,71700.0,66.18,66.18,66.01,66.07,71700.0
2014-02-14 12:00:00,66.07,66.08,65.96,66.04,44000.0,66.07,66.08,65.96,66.04,44000.0
2014-02-14 12:30:00,66.04,66.47,66.03,66.47,47900.0,66.04,66.47,66.03,66.47,47900.0
2014-02-14 13:00:00,66.46,66.67,66.44,66.67,78000.0,66.46,66.67,66.44,66.67,78000.0
2014-02-14 13:30:00,66.67,66.68,66.49,66.5,40600.0,66.67,66.68,66.49,66.5,40600.0
2014-02-14 14:00:00,66.49,66.66,66.47,66.48,31800.0,66.49,66.66,66.47,66.48,31800.0
2014-02-14 14:30:00,66.48,66.5,66.38,66.38,43800.0,66.48,66.5,66.38,66.38,43800.0
2014-02-14 15:00:00,66.39,66.5,66.34,66.47,86200.0,66.39,66.5,66.34,66.47,86200.0
2014-02-14 15:30:00,66.46,66.48,66.32,66.34,177700.0,66.46,66.48,66.32,66.34,177700.0
2014-02-18 09:30:00,66.69,67.09,66.5,66.79,276100.0,66.69,67.09,66.5,66.79,276100.0
2014-02-18 10:00:00,66.75,66.76,66.21,66.23,64700.0,66.75,66.76,66.21,66.23,64700.0
2014-02-18 10:30:00,66.25,66.3,66.17,66.2,51600.0,66.25,66.3,66.17,66.2,51600.0
2014-02-18 11:00:00,66.21,66.25,66.15,66.25,44100.0,66.21,66.25,66.15,66.25,44100.0
2014-02-18 11:30:00,66.26,66.34,66.26,66.3,41900.0,66.26,66.34,66.26,66.3,41900.0
2014-02-18 12:00:00,66.3,66.34,66.27,66.34,34100.0,66.3,66.34,66.27,66.34,34100.0
2014-02-18 12:30:00,66.35,66.65,66.35,66.65,36700.0,66.35,66.65,66.35,66.65,36700.0
2014-02-18 13:00:00,66.64,66.68,66.51,66.56,53200.0,66.64,66.68,66.51,66.56,53200.0
2014-02-18 13:30:00,66.55,66.69,66.52,66.64,48500.0,66.55,66.69,66.52,66.64,48500.0
2014-02-18 14:00:00,66.65,66.81,66.65,66.79,41600.0,66.65,66.81,66.65,66.79,41600.0
2014-02-18 14:30:00,66.79,66.95,66.79,66.92,58200.0,66.79,66.95,66.79,66.92,58200.0
2014-02-18 15:00:00,66.94,66.96,66.9,66.93,97200.0,66.94,66.96,66.9,66.93,97200.0
2014-02-18 15:30:00,66.92,66.94,66.75,66.81,180800.0,66.92,66.94,66.75,66.81,180800.0
2014-02-19 09:30:00,66.73,66.83,66.36,66.67,87400.0,66.73,66.83,66.36,66.67,87400.0
2014-02-19 10:00:00,66.76,66.83,66.54,66.8,78300.0,66.76,66.83,66.54,66.8,78300.0
2014-02-19 10:30:00,66.81,66.97,66.76,66.96,49200.0,66.81,66.97,66.76,66.96,49200.0
2014-02-19 11:00:00,66.93,67.0,66.85,66.87,77900.0,66.93,67.0,66.85,66.87,77900.0
2014-02-19 11:30:00,66.88,66.88,66.46,66.46,158600.0,66.88,66.88,66.46,66.46,158600.0
2014-02-19 12:00:00,66.45,66.45,65.95,66.0,82200.0,66.45,66.45,65.95,66.0,82200.0
2014-02-19 12:30:00,66.0,66.01,65.84,65.91,125300.0,66.0,66.01,65.84,65.91,125300.0
2014-02-19 13:00:00,65.91,66.04,65.91,66.0,111600.0,65.91,66.04,65.91,66.0,111600.0
2014-02-19 13:30:00,66.0,66.0,65.94,65.99,97000.0,66.0,66.0,65.94,65.99,97000.0
2014-02-19 14:00:00,65.98,66.22,65.93,66.22,163600.0,65.98,66.22,65.93,66.22,163600.0
2014-02-19 14:30:00,66.22,66.44,66.19,66.44,85300.0,66.22,66.44,66.19,66.44,85300.0
2014-02-19 15:00:00,66.44,66.5,66.02,66.02,96200.0,66.44,66.5,66.02,66.02,96200.0
2014-02-19 15:30:00,66.02,66.14,65.98,66.08,163300.0,66.02,66.14,65.98,66.08,163300.0
2014-02-20 09:30:00,65.99,66.17,65.56,65.6,112600.0,65.99,66.17,65.56,65.6,112600.0
2014-02-20 10:00:00,65.59,65.91,65.42,65.86,71900.0,65.59,65.91,65.42,65.86,71900.0
2014-02-20 10:30:00,65.85,65.92,65.56,65.59,84300.0,65.85,65.92,65.56,65.59,84300.0
2014-02-20 11:00:00,65.59,65.67,65.39,65.42,65600.0,65.59,65.67,65.39,65.42,65600.0
2014-02-20 11:30:00,65.43,65.57,65.42,65.55,44700.0,65.43,65.57,65.42,65.55,44700.0
2014-02-20 12:00:00,65.56,65.76,65.55,65.76,40600.0,65.56,65.76,65.55,65.76,40600.0
2014-02-20 12:30:00,65.76,65.91,65.76,65.88,46200.0,65.76,65.91,65.76,65.88,46200.0
2014-02-20 13:00:00,65.87,65.89,65.8,65.81,59700.0,65.87,65.89,65.8,65.81,59700.0
2014-02-20 13:30:00,65.82,65.87,65.76,65.77,54400.0,65.82,65.87,65.76,65.77,54400.0
2014-02-20 14:00:00,65.77,65.79,65.61,65.67,74900.0,65.77,65.79,65.61,65.67,74900.0
2014-02-20 14:30:00,65.67,65.81,65.66,65.8,67200.0,65.67,65.81,65.66,65.8,67200.0
2014-02-20 15:00:00,65.8,65.83,65.76,65.8,66000.0,65.8,65.83,65.76,65.8,66000.0
2014-02-20 15:30:00,65.8,65.81,65.75,65.78,219500.0,65.8,65.81,65.75,65.78,219500.0
2014-02-21 09:30:00,65.95,66.0,65.56,65.63,253000.0,65.95,66.0,65.56,65.63,253000.0
2014-02-21 10:00:00,65.62,65.71,65.13,65.13,204200.0,65.62,65.71,65.13,65.13,204200.0
2014-02-21 10:30:00,65.12,65.55,65.11,65.48,64200.0,65.12,65.55,65.11,65.48,64200.0
2014-02-21 11:00:00,65.49,65.72,65.49,65.7,61100.0,65.49,65.72,65.49,65.7,61100.0
2014-02-21 11:30:00,65.7,65.73,65.65,65.67,59100.0,65.7,65.73,65.65,65.67,59100.0
2014-02-21 12:00:00,65.67,65.7,65.67,65.69,110100.0,65.67,65.7,65.67,65.69,110100.0
2014-02-21 12:30:00,65.68,65.71,65.66,65.68,57900.0,65.68,65.71,65.66,65.68,57900.0
2014-02-21 13:00:00,65.68,65.84,65.61,65.84,67800.0,65.68,65.84,65.61,65.84,67800.0
2014-02-21 13:30:00,65.84,66.19,65.83,66.18,95900.0,65.84,66.19,65.83,66.18,95900.0
2014-02-21 14:00:00,66.18,66.19,65.99,65.99,41500.0,66.18,66.19,65.99,65.99,41500.0
2014-02-21 14:30:00,65.98,66.03,65.85,65.98,78300.0,65.98,66.03,65.85,65.98,78300.0
2014-02-21 15:00:00,65.98,66.13,65.95,66.12,80500.0,65.98,66.13,65.95,66.12,80500.0
2014-02-21 15:30:00,66.12,66.21,66.06,66.15,312200.0,66.12,66.21,66.06,66.15,312200.0
2014-02-24 09:30:00,66.05,68.19,66.04,68.08,523300.0,66.05,68.19,66.04,68.08,523300.0
2014-02-24 10:00:00,68.08,68.56,67.98,68.05,483500.0,68.08,68.56,67.98,68.05,483500.0
2014-02-24 10:30:00,68.05,68.83,68.0,68.54,240300.0,68.05,68.83,68.0,68.54,240300.0
2014-02-24 11:00:00,68.56,68.68,68.36,68.49,105400.0,68.56,68.68,68.36,68.49,105400.0
2014-02-24 11:30:00,68.5,68.67,68.44,68.63,72300.0,68.5,68.67,68.44,68.63,72300.0
2014-02-24 12:00:00,68.61,68.64,68.1,68.29,90800.0,68.61,68.64,68.1,68.29,90800.0
2014-02-24 12:30:00,68.27,68.46,68.25,68.29,44500.0,68.27,68.46,68.25,68.29,44500.0
2014-02-24 13:00:00,68.28,68.3,68.0,68.04,55500.0,68.28,68.3,68.0,68.04,55500.0
2014-02-24 13:30:00,68.03,68.26,67.94,68.25,57300.0,68.03,68.26,67.94,68.25,57300.0
2014-02-24 14:00:00,68.25,68.37,68.17,68.37,51900.0,68.25,68.37,68.17,68.37,51900.0
2014-02-24 14:30:00,68.38,68.39,68.2,68.2,70700.0,68.38,68.39,68.2,68.2,70700.0
2014-02-24 15:00:00,68.19,68.19,67.89,67.89,80600.0,68.19,68.19,67.89,67.89,80600.0
2014-02-24 15:30:00,67.89,67.94,67.49,67.5,399900.0,67.89,67.94,67.49,67.5,399900.0
2014-02-25 09:30:00,67.37,67.46,66.58,66.61,132700.0,67.37,67.46,66.58,66.61,132700.0
2014-02-25 10:00:00,66.59,66.66,66.21,66.23,448900.0,66.59,66.66,66.21,66.23,448900.0
2014-02-25 10:30:00,66.25,66.58,66.12,66.5,268000.0,66.25,66.58,66.12,66.5,268000.0
2014-02-25 11:00:00,66.5,66.63,66.37,66.49,625700.0,66.5,66.63,66.37,66.49,625700.0
2014-02-25 11:30:00,66.49,66.54,66.37,66.38,86800.0,66.49,66.54,66.37,66.38,86800.0
2014-02-25 12:00:00,66.39,66.45,66.3,66.41,69000.0,66.39,66.45,66.3,66.41,69000.0
2014-02-25 12:30:00,66.42,66.58,66.41,66.45,66400.0,66.42,66.58,66.41,66.45,66400.0
2014-02-25 13:00:00,66.44,66.54,66.3,66.4,294900.0,66.44,66.54,66.3,66.4,294900.0
2014-02-25 13:30:00,66.4,66.73,66.4,66.66,101800.0,66.4,66.73,66.4,66.66,101800.0
2014-02-25 14:00:00,66.66,66.85,66.55,66.8,116500.0,66.66,66.85,66.55,66.8,116500.0
2014-02-25 14:30:00,66.8,67.06,66.75,67.06,112400.0,66.8,67.06,66.75,67.06,112400.0
2014-02-25 15:00:00,67.04,67.09,66.82,66.91,128500.0,67.04,67.09,66.82,66.91,128500.0
2014-02-25 15:30:00,66.89,67.04,66.83,66.96,265200.0,66.89,67.04,66.83,66.96,265200.0
2014-02-26 09:30:00,66.96,67.69,66.71,67.52,384900.0,66.96,67.69,66.71,67.52,384900.0
2014-02-26 10:00:00,67.53,68.08,67.53,67.99,194300.0,67.53,68.08,67.53,67.99,194300.0
2014-02-26 10:30:00,68.0,68.06,67.9,67.97,58300.0,68.0,68.06,67.9,67.97,58300.0
2014-02-26 11:00:00,67.99,68.01,67.91,67.94,82600.0,67.99,68.01,67.91,67.94,82600.0
2014-02-26 11:30:00,67.93,67.95,67.72,67.87,40200.0,67.93,67.95,67.72,67.87,40200.0
2014-02-26 12:00:00,67.87,67.9,67.72,67.73,25700.0,67.87,67.9,67.72,67.73,25700.0
2014-02-26 12:30:00,67.73,67.79,67.66,67.69,25800.0,67.73,67.79,67.66,67.69,25800.0
2014-02-26 13:00:00,67.68,67.68,67.5,67.56,36000.0,67.68,67.68,67.5,67.56,36000.0
2014-02-26 13:30:00,67.6,67.67,67.44,67.44,34600.0,67.6,67.67,67.44,67.44,34600.0
2014-02-26 14:00:00,67.45,67.48,67.29,67.3,65800.0,67.45,67.48,67.29,67.3,65800.0
2014-02-26 14:30:00,67.26,67.34,67.15,67.22,60900.0,67.26,67.34,67.15,67.22,60900.0
2014-02-26 15:00:00,67.24,67.24,67.02,67.1,78900.0,67.24,67.24,67.02,67.1,78900.0
2014-02-26 15:30:00,67.09,67.52,67.09,67.5,362900.0,67.09,67.52,67.09,67.5,362900.0
2014-02-27 09:30:00,68.22,68.7,68.01,68.17,166300.0,68.22,68.7,68.01,68.17,166300.0
2014-02-27 10:00:00,68.14,68.17,67.85,67.99,115100.0,68.14,68.17,67.85,67.99,115100.0
2014-02-27 10:30:00,68.01,68.1,67.77,68.08,51000.0,68.01,68.1,67.77,68.08,51000.0
2014-02-27 11:00:00,68.06,68.29,67.92,68.15,61600.0,68.06,68.29,67.92,68.15,61600.0
2014-02-27 11:30:00,68.18,68.21,68.01,68.19,56100.0,68.18,68.21,68.01,68.19,56100.0
2014-02-27 12:00:00,68.2,68.23,67.97,68.02,28000.0,68.2,68.23,67.97,68.02,28000.0
2014-02-27 12:30:00,68.04,68.04,67.85,67.86,21300.0,68.04,68.04,67.85,67.86,21300.0
2014-02-27 13:00:00,67.86,67.97,67.86,67.96,30300.0,67.86,67.97,67.86,67.96,30300.0
2014-02-27 13:30:00,67.95,68.05,67.9,68.03,58300.0,67.95,68.05,67.9,68.03,58300.0
2014-02-27 14:00:00,68.03,68.12,67.97,67.97,47600.0,68.03,68.12,67.97,67.97,47600.0
2014-02-27 14:30:00,67.99,68.01,67.9,67.93,36800.0,67.99,68.01,67.9,67.93,36800.0
2014-02-27 15:00:00,67.93,68.12,67.93,68.01,65800.0,67.93,68.12,67.93,68.01,65800.0
2014-02-27 15:30:00,68.01,68.08,67.8,68.05,141500.0,68.01,68.08,67.8,68.05,141500.0
2014-02-28 09:30:00,68.38,69.78,68.25,69.59,377600.0,68.38,69.78,68.25,69.59,377600.0
2014-02-28 10:00:00,69.6,69.8,69.37,69.63,173700.0,69.6,69.8,69.37,69.63,173700.0
2014-02-28 10:30:00,69.65,70.0,69.65,69.88,139200.0,69.65,70.0,69.65,69.88,139200.0
2014-02-28 11:00:00,69.89,70.0,69.77,69.89,104700.0,69.89,70.0,69.77,69.89,104700.0
2014-02-28 11:30:00,69.89,69.99,69.68,69.86,75600.0,69.89,69.99,69.68,69.86,75600.0
2014-02-28 12:00:00,69.87,69.87,69.51,69.56,61100.0,69.87,69.87,69.51,69.56,61100.0
2014-02-28 12:30:00,69.58,69.61,69.36,69.43,45200.0,69.58,69.61,69.36,69.43,45200.0
2014-02-28 13:00:00,69.43,69.58,69.33,69.51,73000.0,69.43,69.58,69.33,69.51,73000.0
2014-02-28 13:30:00,69.52,69.53,69.27,69.5,58400.0,69.52,69.53,69.27,69.5,58400.0
2014-02-28 14:00:00,69.48,69.48,69.28,69.29,44300.0,69.48,69.48,69.28,69.29,44300.0
2014-02-28 14:30:00,69.31,69.31,68.73,68.83,107100.0,69.31,69.31,68.73,68.83,107100.0
2014-02-28 15:00:00,68.84,68.84,68.5,68.75,125400.0,68.84,68.84,68.5,68.75,125400.0
2014-02-28 15:30:00,68.75,68.77,68.59,68.72,238200.0,68.75,68.77,68.59,68.72,238200.0
2014-03-03 09:30:00,68.27,68.85,68.24,68.54,236100.0,68.27,68.85,68.24,68.54,236100.0
2014-03-03 10:00:00,68.55,68.66,68.1,68.37,122700.0,68.55,68.66,68.1,68.37,122700.0
2014-03-03 10:30:00,68.35,68.49,68.31,68.45,137000.0,68.35,68.49,68.31,68.45,137000.0
2014-03-03 11:00:00,68.46,68.49,68.02,68.08,46500.0,68.46,68.49,68.02,68.08,46500.0
2014-03-03 11:30:00,68.07,68.08,67.71,67.72,67700.0,68.07,68.08,67.71,67.72,67700.0
2014-03-03 12:00:00,67.74,68.08,67.63,68.05,160600.0,67.74,68.08,67.63,68.05,160600.0
2014-03-03 12:30:00,68.04,68.4,67.97,68.39,57500.0,68.04,68.4,67.97,68.39,57500.0
2014-03-03 13:00:00,68.39,68.56,68.32,68.56,102400.0,68.39,68.56,68.32,68.56,102400.0
2014-03-03 13:30:00,68.56,68.86,68.54,68.75,186200.0,68.56,68.86,68.54,68.75,186200.0
2014-03-03 14:00:00,68.75,68.82,68.35,68.44,237300.0,68.75,68.82,68.35,68.44,237300.0
2014-03-03 14:30:00,68.44,68.49,68.36,68.41,125400.0,68.44,68.49,68.36,68.41,125400.0
2014-03-03 15:00:00,68.41,68.44,68.27,68.35,100800.0,68.41,68.44,68.27,68.35,100800.0
2014-03-03 15:30:00,68.34,68.46,68.28,68.36,171800.0,68.34,68.46,68.28,68.36,171800.0
2014-03-04 09:30:00,68.75,69.25,68.44,68.74,377200.0,68.75,69.25,68.44,68.74,377200.0
2014-03-04 10:00:00,68.73,68.73,68.3,68.58,320500.0,68.73,68.73,68.3,68.58,320500.0
2014-03-04 10:30:00,68.6,68.6,68.38,68.55,329300.0,68.6,68.6,68.38,68.55,329300.0
2014-03-04 11:00:00,68.55,68.7,68.54,68.66,117200.0,68.55,68.7,68.54,68.66,117200.0
2014-03-04 11:30:00,68.68,68.69,68.54,68.65,166300.0,68.68,68.69,68.54,68.65,166300.0
2014-03-04 12:00:00,68.66,68.83,68.58,68.74,235200.0,68.66,68.83,68.58,68.74,235200.0
2014-03-04 12:30:00,68.74,68.75,68.52,68.57,81400.0,68.74,68.75,68.52,68.57,81400.0
2014-03-04 13:00:00,68.56,68.7,68.53,68.66,152600.0,68.56,68.7,68.53,68.66,152600.0
2014-03-04 13:30:00,68.66,68.81,68.56,68.63,341700.0,68.66,68.81,68.56,68.63,341700.0
2014-03-04 14:00:00,68.62,68.81,68.57,68.76,143700.0,68.62,68.81,68.57,68.76,143700.0
2014-03-04 14:30:00,68.77,68.79,68.72,68.75,87300.0,68.77,68.79,68.72,68.75,87300.0
2014-03-04 15:00:00,68.75,68.76,68.67,68.74,127000.0,68.75,68.76,68.67,68.74,127000.0
2014-03-04 15:30:00,68.74,68.77,68.68,68.73,218800.0,68.74,68.77,68.68,68.73,218800.0
2014-03-05 09:30:00,68.77,68.83,68.15,68.17,119700.0,68.77,68.83,68.15,68.17,119700.0
2014-03-05 10:00:00,68.19,68.42,68.16,68.34,85000.0,68.19,68.42,68.16,68.34,85000.0
2014-03-05 10:30:00,68.38,68.58,68.37,68.41,38400.0,68.38,68.58,68.37,68.41,38400.0
2014-03-05 11:00:00,68.41,68.53,68.3,68.3,38100.0,68.41,68.53,68.3,68.3,38100.0
2014-03-05 11:30:00,68.32,68.55,68.31,68.46,44400.0,68.32,68.55,68.31,68.46,44400.0
2014-03-05 12:00:00,68.45,68.48,68.32,68.46,25600.0,68.45,68.48,68.32,68.46,25600.0
2014-03-05 12:30:00,68.46,68.53,68.4,68.48,30200.0,68.46,68.53,68.4,68.48,30200.0
2014-03-05 13:00:00,68.48,68.54,68.46,68.49,31400.0,68.48,68.54,68.46,68.49,31400.0
2014-03-05 13:30:00,68.5,68.53,68.39,68.46,57400.0,68.5,68.53,68.39,68.46,57400.0
2014-03-05 14:00:00,68.46,68.49,68.38,68.42,34300.0,68.46,68.49,68.38,68.42,34300.0
2014-03-05 14:30:00,68.41,68.44,68.31,68.38,46300.0,68.41,68.44,68.31,68.38,46300.0
2014-03-05 15:00:00,68.38,68.45,68.32,68.43,55100.0,68.38,68.45,68.32,68.43,55100.0
2014-03-05 15:30:00,68.43,68.44,68.33,68.36,133900.0,68.43,68.44,68.33,68.36,133900.0
2014-03-06 09:30:00,68.55,68.97,68.43,68.97,239400.0,68.55,68.97,68.43,68.97,239400.0
2014-03-06 10:00:00,69.0,69.21,68.89,68.93,64300.0,69.0,69.21,68.89,68.93,64300.0
2014-03-06 10:30:00,68.94,69.15,68.94,69.15,52200.0,68.94,69.15,68.94,69.15,52200.0
2014-03-06 11:00:00,69.15,69.2,68.95,69.06,58800.0,69.15,69.2,68.95,69.06,58800.0
2014-03-06 11:30:00,69.07,69.23,69.07,69.23,141400.0,69.07,69.23,69.07,69.23,141400.0
2014-03-06 12:00:00,69.23,69.42,69.23,69.35,74300.0,69.23,69.42,69.23,69.35,74300.0
2014-03-06 12:30:00,69.34,69.42,69.28,69.28,60900.0,69.34,69.42,69.28,69.28,60900.0
2014-03-06 13:00:00,69.29,69.29,69.13,69.22,71900.0,69.29,69.29,69.13,69.22,71900.0
2014-03-06 13:30:00,69.21,69.28,69.01,69.03,52800.0,69.21,69.28,69.01,69.03,52800.0
2014-03-06 14:00:00,69.03,69.07,68.92,68.97,23000.0,69.03,69.07,68.92,68.97,23000.0
2014-03-06 14:30:00,68.99,69.02,68.88,68.9,42100.0,68.99,69.02,68.88,68.9,42100.0
2014-03-06 15:00:00,68.9,68.99,68.84,68.9,38200.0,68.9,68.99,68.84,68.9,38200.0
2014-03-06 15:30:00,68.91,68.95,68.71,68.77,110600.0,68.91,68.95,68.71,68.77,110600.0
2014-03-07 09:30:00,69.12,69.18,68.76,69.02,98300.0,69.12,69.18,68.76,69.02,98300.0
2014-03-07 10:00:00,68.97,69.17,68.87,69.12,100100.0,68.97,69.17,68.87,69.12,100100.0
2014-03-07 10:30:00,69.11,69.15,68.86,68.87,306400.0,69.11,69.15,68.86,68.87,306400.0
2014-03-07 11:00:00,68.84,68.84,68.41,68.61,68600.0,68.84,68.84,68.41,68.61,68600.0
2014-03-07 11:30:00,68.59,68.81,68.59,68.74,30700.0,68.59,68.81,68.59,68.74,30700.0
2014-03-07 12:00:00,68.77,68.78,68.66,68.76,22600.0,68.77,68.78,68.66,68.76,22600.0
2014-03-07 12:30:00,68.76,68.76,68.54,68.54,16100.0,68.76,68.76,68.54,68.54,16100.0
2014-03-07 13:00:00,68.55,68.63,68.51,68.56,17500.0,68.55,68.63,68.51,68.56,17500.0
2014-03-07 13:30:00,68.57,68.7,68.51,68.7,29300.0,68.57,68.7,68.51,68.7,29300.0
2014-03-07 14:00:00,68.68,68.82,68.61,68.64,56000.0,68.68,68.82,68.61,68.64,56000.0
2014-03-07 14:30:00,68.64,68.76,68.61,68.67,38700.0,68.64,68.76,68.61,68.67,38700.0
2014-03-07 15:00:00,68.68,68.84,68.66,68.66,74000.0,68.68,68.84,68.66,68.66,74000.0
2014-03-07 15:30:00,68.66,68.78,68.55,68.78,94900.0,68.66,68.78,68.55,68.78,94900.0
2014-03-10 09:30:00,68.75,68.77,68.32,68.56,75500.0,68.75,68.77,68.32,68.56,75500.0
2014-03-10 10:00:00,68.62,68.62,68.11,68.16,28900.0,68.62,68.62,68.11,68.16,28900.0
2014-03-10 10:30:00,68.13,68.25,68.03,68.1,39000.0,68.13,68.25,68.03,68.1,39000.0
2014-03-10 11:00:00,68.1,68.35,68.02,68.29,106600.0,68.1,68.35,68.02,68.29,106600.0
2014-03-10 11:30:00,68.31,68.31,68.09,68.1,34600.0,68.31,68.31,68.09,68.1,34600.0
2014-03-10 12:00:00,68.13,68.14,68.05,68.1,52200.0,68.13,68.14,68.05,68.1,52200.0
2014-03-10 12:30:00,68.12,68.12,67.93,67.99,66700.0,68.12,68.12,67.93,67.99,66700.0
2014-03-10 13:00:00,68.0,68.06,67.93,68.05,45400.0,68.0,68.06,67.93,68.05,45400.0
2014-03-10 13:30:00,68.08,68.1,67.96,68.05,30500.0,68.08,68.1,67.96,68.05,30500.0
2014-03-10 14:00:00,68.03,68.05,67.97,68.0,35400.0,68.03,68.05,67.97,68.0,35400.0
2014-03-10 14:30:00,67.98,68.06,67.97,68.03,32000.0,67.98,68.06,67.97,68.03,32000.0
2014-03-10 15:00:00,68.04,68.3,68.02,68.3,72300.0,68.04,68.3,68.02,68.3,72300.0
2014-03-10 15:30:00,68.3,68.53,68.28,68.46,91000.0,68.3,68.53,68.28,68.46,91000.0
2014-03-11 09:30:00,68.53,68.87,68.4,68.87,43200.0,68.53,68.87,68.4,68.87,43200.0
2014-03-11 10:00:00,68.89,69.41,68.72,69.26,214700.0,68.89,69.41,68.72,69.26,214700.0
2014-03-11 10:30:00,69.26,69.33,69.06,69.29,32300.0,69.26,69.33,69.06,69.29,32300.0
2014-03-11 11:00:00,69.29,69.29,68.98,68.98,31300.0,69.29,69.29,68.98,68.98,31300.0
2014-03-11 11:30:00,68.98,69.03,68.82,69.01,51500.0,68.98,69.03,68.82,69.01,51500.0
2014-03-11 12:00:00,69.04,69.04,68.81,68.88,22400.0,69.04,69.04,68.81,68.88,22400.0
2014-03-11 12:30:00,68.88,68.99,68.85,68.98,47000.0,68.88,68.99,68.85,68.98,47000.0
2014-03-11 13:00:00,68.94,69.02,68.83,68.84,37200.0,68.94,69.02,68.83,68.84,37200.0
2014-03-11 13:30:00,68.82,68.83,68.74,68.8,50800.0,68.82,68.83,68.74,68.8,50800.0
2014-03-11 14:00:00,68.8,68.83,68.62,68.69,30900.0,68.8,68.83,68.62,68.69,30900.0
2014-03-11 14:30:00,68.66,68.66,68.51,68.56,29000.0,68.66,68.66,68.51,68.56,29000.0
2014-03-11 15:00:00,68.55,68.64,68.5,68.58,39200.0,68.55,68.64,68.5,68.58,39200.0
2014-03-11 15:30:00,68.58,68.71,68.55,68.7,77800.0,68.58,68.71,68.55,68.7,77800.0
2014-03-12 09:30:00,68.3,68.5,68.26,68.28,40700.0,68.3,68.5,68.26,68.28,40700.0
2014-03-12 10:00:00,68.26,68.5,68.26,68.39,24600.0,68.26,68.5,68.26,68.39,24600.0
2014-03-12 10:30:00,68.38,68.6,68.22,68.46,52200.0,68.38,68.6,68.22,68.46,52200.0
2014-03-12 11:00:00,68.44,68.53,68.3,68.46,34100.0,68.44,68.53,68.3,68.46,34100.0
2014-03-12 11:30:00,68.47,68.47,68.29,68.32,19600.0,68.47,68.47,68.29,68.32,19600.0
2014-03-12 12:00:00,68.32,68.54,68.31,68.52,14600.0,68.32,68.54,68.31,68.52,14600.0
2014-03-12 12:30:00,68.52,68.56,68.44,68.5,48800.0,68.52,68.56,68.44,68.5,48800.0
2014-03-12 13:00:00,68.5,68.53,68.31,68.36,20500.0,68.5,68.53,68.31,68.36,20500.0
2014-03-12 13:30:00,68.36,68.4,68.31,68.31,21500.0,68.36,68.4,68.31,68.31,21500.0
2014-03-12 14:00:00,68.32,68.35,68.23,68.31,36700.0,68.32,68.35,68.23,68.31,36700.0
2014-03-12 14:30:00,68.31,68.32,68.1,68.1,35300.0,68.31,68.32,68.1,68.1,35300.0
2014-03-12 15:00:00,68.1,68.18,68.07,68.1,58600.0,68.1,68.18,68.07,68.1,58600.0
2014-03-12 15:30:00,68.1,68.32,68.1,68.32,134800.0,68.1,68.32,68.1,68.32,134800.0
2014-03-13 09:30:00,68.38,68.5,68.05,68.24,75100.0,68.38,68.5,68.05,68.24,75100.0
2014-03-13 10:00:00,68.28,68.46,68.27,68.4,81400.0,68.28,68.46,68.27,68.4,81400.0
2014-03-13 10:30:00,68.37,68.42,68.3,68.31,91600.0,68.37,68.42,68.3,68.31,91600.0
2014-03-13 11:00:00,68.31,68.43,68.27,68.33,42600.0,68.31,68.43,68.27,68.33,42600.0
2014-03-13 11:30:00,68.32,68.4,68.3,68.33,109000.0,68.32,68.4,68.3,68.33,109000.0
2014-03-13 12:00:00,68.32,68.4,68.23,68.34,61600.0,68.32,68.4,68.23,68.34,61600.0
2014-03-13 12:30:00,68.34,68.39,68.15,68.2,22100.0,68.34,68.39,68.15,68.2,22100.0
2014-03-13 13:00:00,68.15,68.15,68.01,68.14,32600.0,68.15,68.15,68.01,68.14,32600.0
2014-03-13 13:30:00,68.15,68.2,68.07,68.13,23300.0,68.15,68.2,68.07,68.13,23300.0
2014-03-13 14:00:00,68.13,68.16,68.01,68.07,28800.0,68.13,68.16,68.01,68.07,28800.0
2014-03-13 14:30:00,68.07,68.16,67.95,67.96,46200.0,68.07,68.16,67.95,67.96,46200.0
2014-03-13 15:00:00,67.96,68.03,67.9,68.0,40600.0,67.96,68.03,67.9,68.0,40600.0
2014-03-13 15:30:00,68.0,68.2,67.94,68.11,135100.0,68.0,68.2,67.94,68.11,135100.0
2014-03-14 09:30:00,68.15,68.37,67.89,68.08,94500.0,68.15,68.37,67.89,68.08,94500.0
2014-03-14 10:00:00,68.07,68.36,68.05,68.25,56900.0,68.07,68.36,68.05,68.25,56900.0
2014-03-14 10:30:00,68.22,68.25,67.71,67.79,52200.0,68.22,68.25,67.71,67.79,52200.0
2014-03-14 11:00:00,67.79,67.82,67.53,67.63,41200.0,67.79,67.82,67.53,67.63,41200.0
2014-03-14 11:30:00,67.63,68.01,67.63,67.98,50800.0,67.63,68.01,67.63,67.98,50800.0
2014-03-14 12:00:00,67.97,68.06,67.89,67.93,17800.0,67.97,68.06,67.89,67.93,17800.0
2014-03-14 12:30:00,67.92,68.02,67.84,67.94,22300.0,67.92,68.02,67.84,67.94,22300.0
2014-03-14 13:00:00,67.93,67.96,67.87,67.94,20900.0,67.93,67.96,67.87,67.94,20900.0
2014-03-14 13:30:00,67.91,67.99,67.85,67.99,31700.0,67.91,67.99,67.85,67.99,31700.0
2014-03-14 14:00:00,68.0,68.05,67.97,68.03,27600.0,68.0,68.05,67.97,68.03,27600.0
2014-03-14 14:30:00,68.02,68.08,67.95,67.99,65100.0,68.02,68.08,67.95,67.99,65100.0
2014-03-14 15:00:00,68.0,68.05,67.95,68.01,40900.0,68.0,68.05,67.95,68.01,40900.0
2014-03-14 15:30:00,68.02,68.23,68.0,68.2,226200.0,68.02,68.23,68.0,68.2,226200.0
2014-03-17 09:30:00,68.4,69.3,68.4,68.72,105200.0,68.4,69.3,68.4,68.72,105200.0
2014-03-17 10:00:00,68.69,68.88,68.66,68.75,44000.0,68.69,68.88,68.66,68.75,44000.0
2014-03-17 10:30:00,68.74,68.79,68.53,68.65,25900.0,68.74,68.79,68.53,68.65,25900.0
2014-03-17 11:00:00,68.63,68.74,68.62,68.69,28900.0,68.63,68.74,68.62,68.69,28900.0
2014-03-17 11:30:00,68.67,68.7,68.55,68.7,15100.0,68.67,68.7,68.55,68.7,15100.0
2014-03-17 12:00:00,68.7,68.74,68.66,68.7,19500.0,68.7,68.74,68.66,68.7,19500.0
2014-03-17 12:30:00,68.72,68.76,68.61,68.61,19700.0,68.72,68.76,68.61,68.61,19700.0
2014-03-17 13:00:00,68.62,68.68,68.57,68.6,16600.0,68.62,68.68,68.57,68.6,16600.0
2014-03-17 13:30:00,68.6,68.74,68.59,68.74,14800.0,68.6,68.74,68.59,68.74,14800.0
2014-03-17 14:00:00,68.73,68.83,68.72,68.79,28600.0,68.73,68.83,68.72,68.79,28600.0
2014-03-17 14:30:00,68.79,68.8,68.69,68.73,20000.0,68.79,68.8,68.69,68.73,20000.0
2014-03-17 15:00:00,68.72,68.72,68.61,68.62,34600.0,68.72,68.72,68.61,68.62,34600.0
2014-03-17 15:30:00,68.62,68.64,68.42,68.49,103300.0,68.62,68.64,68.42,68.49,103300.0
2014-03-18 09:30:00,68.55,69.02,68.53,68.78,62700.0,68.55,69.02,68.53,68.78,62700.0
2014-03-18 10:00:00,68.79,68.97,68.69,68.96,23600.0,68.79,68.97,68.69,68.96,23600.0
2014-03-18 10:30:00,68.97,68.99,68.67,68.69,70000.0,68.97,68.99,68.67,68.69,70000.0
2014-03-18 11:00:00,68.7,68.81,68.65,68.79,22900.0,68.7,68.81,68.65,68.79,22900.0
2014-03-18 11:30:00,68.81,68.92,68.59,68.91,64500.0,68.81,68.92,68.59,68.91,64500.0
2014-03-18 12:00:00,68.92,69.01,68.78,68.83,64800.0,68.92,69.01,68.78,68.83,64800.0
2014-03-18 12:30:00,68.81,68.98,68.8,68.93,21200.0,68.81,68.98,68.8,68.93,21200.0
2014-03-18 13:00:00,68.93,68.95,68.84,68.92,42600.0,68.93,68.95,68.84,68.92,42600.0
2014-03-18 13:30:00,68.92,69.2,68.9,69.2,22200.0,68.92,69.2,68.9,69.2,22200.0
2014-03-18 14:00:00,69.21,69.32,69.2,69.29,33500.0,69.21,69.32,69.2,69.29,33500.0
2014-03-18 14:30:00,69.29,69.37,69.28,69.37,38100.0,69.29,69.37,69.28,69.37,38100.0
2014-03-18 15:00:00,69.37,69.38,69.21,69.22,34600.0,69.37,69.38,69.21,69.22,34600.0
2014-03-18 15:30:00,69.21,69.24,69.14,69.21,115100.0,69.21,69.24,69.14,69.21,115100.0
2014-03-19 09:30:00,69.21,69.37,69.02,69.18,126900.0,69.21,69.37,69.02,69.18,126900.0
2014-03-19 10:00:00,69.17,69.51,69.14,69.51,54200.0,69.17,69.51,69.14,69.51,54200.0
2014-03-19 10:30:00,69.52,69.91,69.47,69.91,56100.0,69.52,69.91,69.47,69.91,56100.0
2014-03-19 11:00:00,69.9,69.92,69.81,69.84,53100.0,69.9,69.92,69.81,69.84,53100.0
2014-03-19 11:30:00,69.84,69.92,69.83,69.9,35300.0,69.84,69.92,69.83,69.9,35300.0
2014-03-19 12:00:00,69.91,69.99,69.9,69.99,45900.0,69.91,69.99,69.9,69.99,45900.0
2014-03-19 12:30:00,69.98,69.99,69.91,69.98,28200.0,69.98,69.99,69.91,69.98,28200.0
2014-03-19 13:00:00,69.99,69.99,69.94,69.98,26200.0,69.99,69.99,69.94,69.98,26200.0
2014-03-19 13:30:00,69.97,70.14,69.92,70.12,149500.0,69.97,70.14,69.92,70.12,149500.0
2014-03-19 14:00:00,70.09,70.14,69.88,69.89,90200.0,70.09,70.14,69.88,69.89,90200.0
2014-03-19 14:30:00,69.89,70.09,69.89,70.04,75500.0,69.89,70.09,69.89,70.04,75500.0
2014-03-19 15:00:00,70.02,70.09,69.71,69.8,140400.0,70.02,70.09,69.71,69.8,140400.0
2014-03-19 15:30:00,69.8,69.89,69.73,69.78,156300.0,69.8,69.89,69.73,69.78,156300.0
2014-03-20 09:30:00,69.69,70.13,69.65,69.82,91100.0,69.69,70.13,69.65,69.82,91100.0
2014-03-20 10:00:00,69.82,70.21,69.79,70.18,72700.0,69.82,70.21,69.79,70.18,72700.0
2014-03-20 10:30:00,70.18,70.33,70.16,70.18,53100.0,70.18,70.33,70.16,70.18,53100.0
2014-03-20 11:00:00,70.16,70.3,69.95,69.99,47700.0,70.16,70.3,69.95,69.99,47700.0
2014-03-20 11:30:00,69.98,70.11,69.98,70.03,28300.0,69.98,70.11,69.98,70.03,28300.0
2014-03-20 12:00:00,70.03,70.08,69.98,70.05,95500.0,70.03,70.08,69.98,70.05,95500.0
2014-03-20 12:30:00,70.08,70.26,70.08,70.25,20500.0,70.08,70.26,70.08,70.25,20500.0
2014-03-20 13:00:00,70.24,70.3,70.23,70.26,36300.0,70.24,70.3,70.23,70.26,36300.0
2014-03-20 13:30:00,70.26,70.35,70.23,70.34,19100.0,70.26,70.35,70.23,70.34,19100.0
2014-03-20 14:00:00,70.35,70.37,70.18,70.19,87300.0,70.35,70.37,70.18,70.19,87300.0
2014-03-20 14:30:00,70.18,70.19,69.82,69.86,57700.0,70.18,70.19,69.82,69.86,57700.0
2014-03-20 15:00:00,69.86,69.91,69.54,69.55,99200.0,69.86,69.91,69.54,69.55,99200.0
2014-03-20 15:30:00,69.55,69.82,69.54,69.79,190000.0,69.55,69.82,69.54,69.79,190000.0
2014-03-21 09:30:00,70.29,70.37,69.71,70.25,236700.0,70.29,70.37,69.71,70.25,236700.0
2014-03-21 10:00:00,70.29,70.53,70.29,70.4,76500.0,70.29,70.53,70.29,70.4,76500.0
2014-03-21 10:30:00,70.37,70.4,70.08,70.39,46600.0,70.37,70.4,70.08,70.39,46600.0
2014-03-21 11:00:00,70.39,70.55,70.33,70.54,50600.0,70.39,70.55,70.33,70.54,50600.0
2014-03-21 11:30:00,70.54,70.68,70.51,70.54,52300.0,70.54,70.68,70.51,70.54,52300.0
2014-03-21 12:00:00,70.53,70.6,70.39,70.6,57600.0,70.53,70.6,70.39,70.6,57600.0
2014-03-21 12:30:00,70.62,70.65,70.43,70.44,38300.0,70.62,70.65,70.43,70.44,38300.0
2014-03-21 13:00:00,70.43,70.47,70.3,70.3,35900.0,70.43,70.47,70.3,70.3,35900.0
2014-03-21 13:30:00,70.28,70.3,70.21,70.23,42900.0,70.28,70.3,70.21,70.23,42900.0
2014-03-21 14:00:00,70.24,70.25,69.89,69.89,55500.0,70.24,70.25,69.89,69.89,55500.0
2014-03-21 14:30:00,69.87,70.0,69.66,69.7,98400.0,69.87,70.0,69.66,69.7,98400.0
2014-03-21 15:00:00,69.69,69.83,69.61,69.83,74200.0,69.69,69.83,69.61,69.83,74200.0
2014-03-21 15:30:00,69.82,69.87,69.67,69.81,194700.0,69.82,69.87,69.67,69.81,194700.0
2014-03-24 09:30:00,70.01,70.26,69.12,69.13,65100.0,70.01,70.26,69.12,69.13,65100.0
2014-03-24 10:00:00,69.11,69.14,68.9,68.97,72700.0,69.11,69.14,68.9,68.97,72700.0
2014-03-24 10:30:00,68.94,69.11,68.88,68.93,40100.0,68.94,69.11,68.88,68.93,40100.0
2014-03-24 11:00:00,68.87,68.87,68.53,68.62,38300.0,68.87,68.87,68.53,68.62,38300.0
2014-03-24 11:30:00,68.59,68.59,68.35,68.51,36200.0,68.59,68.59,68.35,68.51,36200.0
2014-03-24 12:00:00,68.51,68.52,68.35,68.35,23200.0,68.51,68.52,68.35,68.35,23200.0
2014-03-24 12:30:00,68.34,68.42,68.2,68.26,30700.0,68.34,68.42,68.2,68.26,30700.0
2014-03-24 13:00:00,68.27,68.35,68.27,68.32,48800.0,68.27,68.35,68.27,68.32,48800.0
2014-03-24 13:30:00,68.33,68.48,68.32,68.44,26200.0,68.33,68.48,68.32,68.44,26200.0
2014-03-24 14:00:00,68.44,68.5,68.39,68.5,26400.0,68.44,68.5,68.39,68.5,26400.0
2014-03-24 14:30:00,68.51,68.57,68.42,68.44,42200.0,68.51,68.57,68.42,68.44,42200.0
2014-03-24 15:00:00,68.44,68.58,68.38,68.58,40300.0,68.44,68.58,68.38,68.58,40300.0
2014-03-24 15:30:00,68.58,68.7,68.45,68.46,93300.0,68.58,68.7,68.45,68.46,93300.0
2014-03-25 09:30:00,68.75,69.25,68.62,69.16,95300.0,68.75,69.25,68.62,69.16,95300.0
2014-03-25 10:00:00,69.16,69.45,69.16,69.29,86100.0,69.16,69.45,69.16,69.29,86100.0
2014-03-25 10:30:00,69.27,69.27,68.89,68.96,106900.0,69.27,69.27,68.89,68.96,106900.0
2014-03-25 11:00:00,68.93,68.99,68.73,68.84,55200.0,68.93,68.99,68.73,68.84,55200.0
2014-03-25 11:30:00,68.82,68.87,68.55,68.55,43100.0,68.82,68.87,68.55,68.55,43100.0
2014-03-25 12:00:00,68.55,68.56,68.33,68.37,46500.0,68.55,68.56,68.33,68.37,46500.0
2014-03-25 12:30:00,68.37,68.57,68.37,68.54,91000.0,68.37,68.57,68.37,68.54,91000.0
2014-03-25 13:00:00,68.53,68.7,68.42,68.66,52600.0,68.53,68.7,68.42,68.66,52600.0
2014-03-25 13:30:00,68.68,68.76,68.62,68.66,37200.0,68.68,68.76,68.62,68.66,37200.0
2014-03-25 14:00:00,68.66,68.67,68.35,68.35,43400.0,68.66,68.67,68.35,68.35,43400.0
2014-03-25 14:30:00,68.35,68.5,68.34,68.39,77300.0,68.35,68.5,68.34,68.39,77300.0
2014-03-25 15:00:00,68.38,68.51,68.38,68.49,261000.0,68.38,68.51,68.38,68.49,261000.0
2014-03-25 15:30:00,68.49,68.76,68.49,68.61,121200.0,68.49,68.76,68.49,68.61,121200.0
2014-03-26 09:30:00,68.93,69.61,68.9,69.21,132400.0,68.93,69.61,68.9,69.21,132400.0
2014-03-26 10:00:00,69.17,69.84,69.16,69.61,362600.0,69.17,69.84,69.16,69.61,362600.0
2014-03-26 10:30:00,69.6,69.76,69.53,69.55,114700.0,69.6,69.76,69.53,69.55,114700.0
2014-03-26 11:00:00,69.55,69.7,69.44,69.67,87500.0,69.55,69.7,69.44,69.67,87500.0
2014-03-26 11:30:00,69.68,70.02,69.65,70.01,136400.0,69.68,70.02,69.65,70.01,136400.0
2014-03-26 12:00:00,70.02,70.03,69.76,69.87,61200.0,70.02,70.03,69.76,69.87,61200.0
2014-03-26 12:30:00,69.85,69.95,69.74,69.84,37400.0,69.85,69.95,69.74,69.84,37400.0
2014-03-26 13:00:00,69.84,69.85,69.65,69.65,115700.0,69.84,69.85,69.65,69.65,115700.0
2014-03-26 13:30:00,69.65,69.69,69.27,69.47,132200.0,69.65,69.69,69.27,69.47,132200.0
2014-03-26 14:00:00,69.44,69.53,69.29,69.5,59900.0,69.44,69.53,69.29,69.5,59900.0
2014-03-26 14:30:00,69.5,69.7,69.38,69.54,245900.0,69.5,69.7,69.38,69.54,245900.0
2014-03-26 15:00:00,69.54,69.59,69.19,69.19,63100.0,69.54,69.59,69.19,69.19,63100.0
2014-03-26 15:30:00,69.2,69.26,68.88,68.92,251900.0,69.2,69.26,68.88,68.92,251900.0
2014-03-27 09:30:00,68.9,68.91,67.76,67.87,215300.0,68.9,68.91,67.76,67.87,215300.0
2014-03-27 10:00:00,67.87,68.56,67.76,68.37,251100.0,67.87,68.56,67.76,68.37,251100.0
2014-03-27 10:30:00,68.36,68.46,68.23,68.24,147200.0,68.36,68.46,68.23,68.24,147200.0
2014-03-27 11:00:00,68.25,68.32,67.99,68.17,66600.0,68.25,68.32,67.99,68.17,66600.0
2014-03-27 11:30:00,68.19,68.21,68.1,68.11,33800.0,68.19,68.21,68.1,68.11,33800.0
2014-03-27 12:00:00,68.09,68.46,67.99,68.46,73300.0,68.09,68.46,67.99,68.46,73300.0
2014-03-27 12:30:00,68.45,68.45,68.32,68.39,33100.0,68.45,68.45,68.32,68.39,33100.0
2014-03-27 13:00:00,68.39,68.42,68.28,68.33,48100.0,68.39,68.42,68.28,68.33,48100.0
2014-03-27 13:30:00,68.34,68.39,68.18,68.2,42700.0,68.34,68.39,68.18,68.2,42700.0
2014-03-27 14:00:00,68.21,68.24,68.14,68.2,95800.0,68.21,68.24,68.14,68.2,95800.0
2014-03-27 14:30:00,68.22,68.25,68.14,68.18,78300.0,68.22,68.25,68.14,68.18,78300.0
2014-03-27 15:00:00,68.19,68.49,68.16,68.48,94800.0,68.19,68.49,68.16,68.48,94800.0
2014-03-27 15:30:00,68.47,68.54,68.35,68.41,220000.0,68.47,68.54,68.35,68.41,220000.0
2014-03-28 09:30:00,68.48,69.53,68.46,69.53,230400.0,68.48,69.53,68.46,69.53,230400.0
2014-03-28 10:00:00,69.58,69.68,69.06,69.07,51000.0,69.58,69.68,69.06,69.07,51000.0
2014-03-28 10:30:00,69.08,69.15,68.85,69.06,81300.0,69.08,69.15,68.85,69.06,81300.0
2014-03-28 11:00:00,69.11,69.16,68.98,69.01,29500.0,69.11,69.16,68.98,69.01,29500.0
2014-03-28 11:30:00,69.03,69.07,68.94,68.97,26600.0,69.03,69.07,68.94,68.97,26600.0
2014-03-28 12:00:00,68.98,68.98,68.83,68.85,20000.0,68.98,68.98,68.83,68.85,20000.0
2014-03-28 12:30:00,68.85,68.89,68.74,68.75,36500.0,68.85,68.89,68.74,68.75,36500.0
2014-03-28 13:00:00,68.75,68.75,68.41,68.47,44900.0,68.75,68.75,68.41,68.47,44900.0
2014-03-28 13:30:00,68.47,68.5,68.42,68.47,30500.0,68.47,68.5,68.42,68.47,30500.0
2014-03-28 14:00:00,68.47,68.47,68.18,68.28,42200.0,68.47,68.47,68.18,68.28,42200.0
2014-03-28 14:30:00,68.28,68.35,68.19,68.33,53900.0,68.28,68.35,68.19,68.33,53900.0
2014-03-28 15:00:00,68.34,68.36,68.22,68.25,65900.0,68.34,68.36,68.22,68.25,65900.0
2014-03-28 15:30:00,68.24,68.47,68.22,68.45,114300.0,68.24,68.47,68.22,68.45,114300.0
2014-03-31 09:30:00,69.1,69.3,68.57,69.01,200900.0,69.1,69.3,68.57,69.01,200900.0
2014-03-31 10:00:00,69.01,69.05,68.75,68.75,172300.0,69.01,69.05,68.75,68.75,172300.0
2014-03-31 10:30:00,68.77,68.78,68.52,68.78,56300.0,68.77,68.78,68.52,68.78,56300.0
2014-03-31 11:00:00,68.76,68.79,68.59,68.67,30500.0,68.76,68.79,68.59,68.67,30500.0
2014-03-31 11:30:00,68.67,68.67,68.55,68.64,18500.0,68.67,68.67,68.55,68.64,18500.0
2014-03-31 12:00:00,68.64,68.92,68.64,68.84,21700.0,68.64,68.92,68.64,68.84,21700.0
2014-03-31 12:30:00,68.84,68.9,68.8,68.86,28200.0,68.84,68.9,68.8,68.86,28200.0
2014-03-31 13:00:00,68.85,68.87,68.68,68.75,23600.0,68.85,68.87,68.68,68.75,23600.0
2014-03-31 13:30:00,68.74,68.82,68.62,68.65,22200.0,68.74,68.82,68.62,68.65,22200.0
2014-03-31 14:00:00,68.65,68.82,68.65,68.75,47300.0,68.65,68.82,68.65,68.75,47300.0
2014-03-31 14:30:00,68.77,68.88,68.77,68.85,23300.0,68.77,68.88,68.77,68.85,23300.0
2014-03-31 15:00:00,68.86,68.87,68.75,68.86,280500.0,68.86,68.87,68.75,68.86,280500.0
2014-03-31 15:30:00,68.86,68.9,68.8,68.88,174500.0,68.86,68.9,68.8,68.88,174500.0
2014-04-01 09:30:00,69.0,69.19,68.71,68.74,419000.0,69.0,69.19,68.71,68.74,419000.0
2014-04-01 10:00:00,68.77,69.22,68.72,69.1,416000.0,68.77,69.22,68.72,69.1,416000.0
2014-04-01 10:30:00,69.1,69.28,69.03,69.21,340400.0,69.1,69.28,69.03,69.21,340400.0
2014-04-01 11:00:00,69.21,69.31,69.14,69.24,216300.0,69.21,69.31,69.14,69.24,216300.0
2014-04-01 11:30:00,69.22,69.33,69.17,69.27,82400.0,69.22,69.33,69.17,69.27,82400.0
2014-04-01 12:00:00,69.25,69.31,69.24,69.28,136100.0,69.25,69.31,69.24,69.28,136100.0
2014-04-01 12:30:00,69.28,69.55,69.27,69.54,308500.0,69.28,69.55,69.27,69.54,308500.0
2014-04-01 13:00:00,69.53,69.54,69.39,69.42,78000.0,69.53,69.54,69.39,69.42,78000.0
2014-04-01 13:30:00,69.41,69.43,69.3,69.33,84800.0,69.41,69.43,69.3,69.33,84800.0
2014-04-01 14:00:00,69.34,69.45,69.33,69.41,221200.0,69.34,69.45,69.33,69.41,221200.0
2014-04-01 14:30:00,69.4,69.5,69.4,69.48,112700.0,69.4,69.5,69.4,69.48,112700.0
2014-04-01 15:00:00,69.49,69.54,69.41,69.5,142900.0,69.49,69.54,69.41,69.5,142900.0
2014-04-01 15:30:00,69.5,69.54,69.3,69.35,460300.0,69.5,69.54,69.3,69.35,460300.0
2014-04-02 09:30:00,69.45,69.84,69.05,69.18,213800.0,69.45,69.84,69.05,69.18,213800.0
2014-04-02 10:00:00,69.18,69.32,69.12,69.31,106100.0,69.18,69.32,69.12,69.31,106100.0
2014-04-02 10:30:00,69.31,69.43,69.28,69.4,59900.0,69.31,69.43,69.28,69.4,59900.0
2014-04-02 11:00:00,69.41,69.46,69.37,69.4,55100.0,69.41,69.46,69.37,69.4,55100.0
2014-04-02 11:30:00,69.4,69.4,69.21,69.25,57100.0,69.4,69.4,69.21,69.25,57100.0
2014-04-02 12:00:00,69.22,69.34,69.22,69.27,36600.0,69.22,69.34,69.22,69.27,36600.0
2014-04-02 12:30:00,69.27,69.31,69.24,69.3,45900.0,69.27,69.31,69.24,69.3,45900.0
2014-04-02 13:00:00,69.29,69.3,69.09,69.16,29000.0,69.29,69.3,69.09,69.16,29000.0
2014-04-02 13:30:00,69.17,69.17,68.97,69.01,51200.0,69.17,69.17,68.97,69.01,51200.0
2014-04-02 14:00:00,69.02,69.08,68.8,68.8,63300.0,69.02,69.08,68.8,68.8,63300.0
2014-04-02 14:30:00,68.8,69.02,68.67,68.99,78300.0,68.8,69.02,68.67,68.99,78300.0
2014-04-02 15:00:00,68.99,69.1,68.79,69.1,87800.0,68.99,69.1,68.79,69.1,87800.0
2014-04-02 15:30:00,69.1,69.11,69.03,69.07,197800.0,69.1,69.11,69.03,69.07,197800.0
2014-04-03 09:30:00,68.84,69.19,68.76,69.15,180700.0,68.84,69.19,68.76,69.15,180700.0
2014-04-03 10:00:00,69.15,69.19,69.02,69.09,117900.0,69.15,69.19,69.02,69.09,117900.0
2014-04-03 10:30:00,69.08,69.09,68.86,69.06,37700.0,69.08,69.09,68.86,69.06,37700.0
2014-04-03 11:00:00,69.09,69.16,69.05,69.16,244700.0,69.09,69.16,69.05,69.16,244700.0
2014-04-03 11:30:00,69.16,69.33,69.09,69.33,697400.0,69.16,69.33,69.09,69.33,697400.0
2014-04-03 12:00:00,69.33,69.4,69.28,69.38,52600.0,69.33,69.4,69.28,69.38,52600.0
2014-04-03 12:30:00,69.38,69.4,69.14,69.35,44500.0,69.38,69.4,69.14,69.35,44500.0
2014-04-03 13:00:00,69.34,69.48,69.3,69.47,62200.0,69.34,69.48,69.3,69.47,62200.0
2014-04-03 13:30:00,69.47,69.59,69.46,69.53,91600.0,69.47,69.59,69.46,69.53,91600.0
2014-04-03 14:00:00,69.54,69.59,69.44,69.45,52700.0,69.54,69.59,69.44,69.45,52700.0
2014-04-03 14:30:00,69.45,69.45,69.22,69.33,47600.0,69.45,69.45,69.22,69.33,47600.0
2014-04-03 15:00:00,69.33,69.55,69.29,69.55,134700.0,69.33,69.55,69.29,69.55,134700.0
2014-04-03 15:30:00,69.54,69.61,69.46,69.56,252000.0,69.54,69.61,69.46,69.56,252000.0
2014-04-04 09:30:00,70.05,70.1,69.61,69.79,345800.0,70.05,70.1,69.61,69.79,345800.0
2014-04-04 10:00:00,69.75,69.93,69.75,69.87,121900.0,69.75,69.93,69.75,69.87,121900.0
2014-04-04 10:30:00,69.91,69.96,69.8,69.9,121700.0,69.91,69.96,69.8,69.9,121700.0
2014-04-04 11:00:00,69.89,69.97,69.41,69.57,91500.0,69.89,69.97,69.41,69.57,91500.0
2014-04-04 11:30:00,69.58,69.69,68.99,69.11,213000.0,69.58,69.69,68.99,69.11,213000.0
2014-04-04 12:00:00,69.08,69.09,68.8,68.94,150500.0,69.08,69.09,68.8,68.94,150500.0
2014-04-04 12:30:00,68.92,68.99,68.68,68.85,57000.0,68.92,68.99,68.68,68.85,57000.0
2014-04-04 13:00:00,68.83,68.98,68.79,68.83,27700.0,68.83,68.98,68.79,68.83,27700.0
2014-04-04 13:30:00,68.82,68.84,68.6,68.66,41200.0,68.82,68.84,68.6,68.66,41200.0
2014-04-04 14:00:00,68.67,68.72,68.14,68.18,75100.0,68.67,68.72,68.14,68.18,75100.0
2014-04-04 14:30:00,68.17,68.36,68.17,68.3,68900.0,68.17,68.36,68.17,68.3,68900.0
2014-04-04 15:00:00,68.29,68.29,68.05,68.24,121100.0,68.29,68.29,68.05,68.24,121100.0
2014-04-04 15:30:00,68.23,68.24,68.03,68.06,195200.0,68.23,68.24,68.03,68.06,195200.0
2014-04-07 09:30:00,68.11,68.45,67.74,67.84,163600.0,68.11,68.45,67.74,67.84,163600.0
2014-04-07 10:00:00,67.85,68.27,67.83,68.05,281500.0,67.85,68.27,67.83,68.05,281500.0
2014-04-07 10:30:00,68.05,68.13,67.96,68.06,49100.0,68.05,68.13,67.96,68.06,49100.0
2014-04-07 11:00:00,68.07,68.14,67.86,67.87,46300.0,68.07,68.14,67.86,67.87,46300.0
2014-04-07 11:30:00,67.88,67.96,67.51,67.52,82300.0,67.88,67.96,67.51,67.52,82300.0
2014-04-07 12:00:00,67.51,67.56,67.28,67.29,81600.0,67.51,67.56,67.28,67.29,81600.0
2014-04-07 12:30:00,67.29,67.3,67.18,67.23,69400.0,67.29,67.3,67.18,67.23,69400.0
2014-04-07 13:00:00,67.22,67.25,67.02,67.08,59400.0,67.22,67.25,67.02,67.08,59400.0
2014-04-07 13:30:00,67.07,67.07,66.87,66.87,236400.0,67.07,67.07,66.87,66.87,236400.0
2014-04-07 14:00:00,66.88,66.96,66.84,66.84,115400.0,66.88,66.96,66.84,66.84,115400.0
2014-04-07 14:30:00,66.84,67.34,66.81,67.33,123900.0,66.84,67.34,66.81,67.33,123900.0
2014-04-07 15:00:00,67.32,67.57,67.31,67.56,148000.0,67.32,67.57,67.31,67.56,148000.0
2014-04-07 15:30:00,67.56,67.61,67.33,67.34,247800.0,67.56,67.61,67.33,67.34,247800.0
2014-04-08 09:30:00,68.39,68.44,67.61,68.23,498800.0,68.39,68.44,67.61,68.23,498800.0
2014-04-08 10:00:00,68.21,68.38,67.94,68.0,383900.0,68.21,68.38,67.94,68.0,383900.0
2014-04-08 10:30:00,68.02,68.56,67.82,68.27,424600.0,68.02,68.56,67.82,68.27,424600.0
2014-04-08 11:00:00,68.26,68.92,68.15,68.89,242900.0,68.26,68.92,68.15,68.89,242900.0
2014-04-08 11:30:00,68.88,68.89,68.32,68.57,68000.0,68.88,68.89,68.32,68.57,68000.0
2014-04-08 12:00:00,68.57,68.6,68.34,68.4,97600.0,68.57,68.6,68.34,68.4,97600.0
2014-04-08 12:30:00,68.4,68.72,68.37,68.67,93500.0,68.4,68.72,68.37,68.67,93500.0
2014-04-08 13:00:00,68.65,68.7,68.52,68.64,49700.0,68.65,68.7,68.52,68.64,49700.0
2014-04-08 13:30:00,68.62,68.63,68.44,68.51,49800.0,68.62,68.63,68.44,68.51,49800.0
2014-04-08 14:00:00,68.51,68.52,68.11,68.17,108400.0,68.51,68.52,68.11,68.17,108400.0
2014-04-08 14:30:00,68.17,68.35,68.06,68.35,132800.0,68.17,68.35,68.06,68.35,132800.0
2014-04-08 15:00:00,68.34,68.53,68.2,68.47,93800.0,68.34,68.53,68.2,68.47,93800.0
2014-04-08 15:30:00,68.47,68.53,68.4,68.48,137000.0,68.47,68.53,68.4,68.48,137000.0
2014-04-09 09:30:00,68.81,69.0,68.28,68.42,160800.0,68.81,69.0,68.28,68.42,160800.0
2014-04-09 10:00:00,68.43,68.52,68.24,68.38,41000.0,68.43,68.52,68.24,68.38,41000.0
2014-04-09 10:30:00,68.41,68.75,68.4,68.63,53900.0,68.41,68.75,68.4,68.63,53900.0
2014-04-09 11:00:00,68.64,68.67,68.42,68.53,36400.0,68.64,68.67,68.42,68.53,36400.0
2014-04-09 11:30:00,68.52,68.66,68.39,68.58,34500.0,68.52,68.66,68.39,68.58,34500.0
2014-04-09 12:00:00,68.59,68.88,68.58,68.88,85700.0,68.59,68.88,68.58,68.88,85700.0
2014-04-09 12:30:00,68.88,68.95,68.81,68.9,62300.0,68.88,68.95,68.81,68.9,62300.0
2014-04-09 13:00:00,68.87,68.93,68.86,68.91,35200.0,68.87,68.93,68.86,68.91,35200.0
2014-04-09 13:30:00,68.91,68.92,68.8,68.91,42100.0,68.91,68.92,68.8,68.91,42100.0
2014-04-09 14:00:00,68.91,69.25,68.91,69.19,65100.0,68.91,69.25,68.91,69.19,65100.0
2014-04-09 14:30:00,69.19,69.27,68.89,68.94,85700.0,69.19,69.27,68.89,68.94,85700.0
2014-04-09 15:00:00,68.95,69.13,68.94,69.02,62400.0,68.95,69.13,68.94,69.02,62400.0
2014-04-09 15:30:00,69.02,69.25,68.99,69.23,184700.0,69.02,69.25,68.99,69.23,184700.0
2014-04-10 09:30:00,69.2,69.46,69.0,69.06,99900.0,69.2,69.46,69.0,69.06,99900.0
2014-04-10 10:00:00,69.04,69.06,68.76,68.83,71300.0,69.04,69.06,68.76,68.83,71300.0
2014-04-10 10:30:00,68.84,69.01,68.75,68.75,70100.0,68.84,69.01,68.75,68.75,70100.0
2014-04-10 11:00:00,68.77,68.78,68.5,68.5,78100.0,68.77,68.78,68.5,68.5,78100.0
2014-04-10 11:30:00,68.51,68.51,68.19,68.2,83500.0,68.51,68.51,68.19,68.2,83500.0
2014-04-10 12:00:00,68.2,68.29,67.82,68.26,145000.0,68.2,68.29,67.82,68.26,145000.0
2014-04-10 12:30:00,68.24,68.39,68.18,68.18,61100.0,68.24,68.39,68.18,68.18,61100.0
2014-04-10 13:00:00,68.19,68.31,68.08,68.11,45300.0,68.19,68.31,68.08,68.11,45300.0
2014-04-10 13:30:00,68.11,68.12,67.98,68.1,75300.0,68.11,68.12,67.98,68.1,75300.0
2014-04-10 14:00:00,68.1,68.11,68.0,68.0,71300.0,68.1,68.11,68.0,68.0,71300.0
2014-04-10 14:30:00,68.01,68.07,67.89,67.89,92300.0,68.01,68.07,67.89,67.89,92300.0
2014-04-10 15:00:00,67.88,67.88,67.53,67.72,115400.0,67.88,67.88,67.53,67.72,115400.0
2014-04-10 15:30:00,67.71,68.05,67.67,67.93,337200.0,67.71,68.05,67.67,67.93,337200.0
2014-04-11 09:30:00,67.58,67.92,67.44,67.7,66000.0,67.58,67.92,67.44,67.7,66000.0
2014-04-11 10:00:00,67.68,67.69,67.13,67.25,56500.0,67.68,67.69,67.13,67.25,56500.0
2014-04-11 10:30:00,67.24,67.88,67.24,67.83,52200.0,67.24,67.88,67.24,67.83,52200.0
2014-04-11 11:00:00,67.83,67.86,67.56,67.65,38200.0,67.83,67.86,67.56,67.65,38200.0
2014-04-11 11:30:00,67.63,67.64,67.38,67.53,99600.0,67.63,67.64,67.38,67.53,99600.0
2014-04-11 12:00:00,67.53,67.7,67.38,67.51,31400.0,67.53,67.7,67.38,67.51,31400.0
2014-04-11 12:30:00,67.54,67.63,67.49,67.63,23400.0,67.54,67.63,67.49,67.63,23400.0
2014-04-11 13:00:00,67.63,67.64,67.49,67.64,73500.0,67.63,67.64,67.49,67.64,73500.0
2014-04-11 13:30:00,67.64,67.85,67.62,67.67,97200.0,67.64,67.85,67.62,67.67,97200.0
2014-04-11 14:00:00,67.68,67.79,67.49,67.5,175000.0,67.68,67.79,67.49,67.5,175000.0
2014-04-11 14:30:00,67.5,67.5,66.87,67.34,133600.0,67.5,67.5,66.87,67.34,133600.0
2014-04-11 15:00:00,67.33,67.47,67.2,67.42,57300.0,67.33,67.47,67.2,67.42,57300.0
2014-04-11 15:30:00,67.42,67.47,67.25,67.31,144100.0,67.42,67.47,67.25,67.31,144100.0
2014-04-14 09:30:00,67.46,67.72,67.15,67.28,84000.0,67.46,67.72,67.15,67.28,84000.0
2014-04-14 10:00:00,67.28,67.55,67.18,67.26,71100.0,67.28,67.55,67.18,67.26,71100.0
2014-04-14 10:30:00,67.27,67.61,67.27,67.59,31200.0,67.27,67.61,67.27,67.59,31200.0
2014-04-14 11:00:00,67.59,67.64,67.53,67.56,28400.0,67.59,67.64,67.53,67.56,28400.0
2014-04-14 11:30:00,67.58,67.65,67.5,67.51,29700.0,67.58,67.65,67.5,67.51,29700.0
2014-04-14 12:00:00,67.5,67.74,67.47,67.74,29900.0,67.5,67.74,67.47,67.74,29900.0
2014-04-14 12:30:00,67.73,67.77,67.62,67.73,39500.0,67.73,67.77,67.62,67.73,39500.0
2014-04-14 13:00:00,67.72,67.78,67.63,67.66,19900.0,67.72,67.78,67.63,67.66,19900.0
2014-04-14 13:30:00,67.64,67.78,67.64,67.66,26200.0,67.64,67.78,67.64,67.66,26200.0
2014-04-14 14:00:00,67.65,67.78,67.51,67.51,35900.0,67.65,67.78,67.51,67.51,35900.0
2014-04-14 14:30:00,67.5,67.57,67.39,67.42,23200.0,67.5,67.57,67.39,67.42,23200.0
2014-04-14 15:00:00,67.41,67.41,67.21,67.39,65600.0,67.41,67.41,67.21,67.39,65600.0
2014-04-14 15:30:00,67.4,67.86,67.39,67.83,291800.0,67.4,67.86,67.39,67.83,291800.0
2014-04-15 09:30:00,68.23,68.58,68.02,68.2,89700.0,68.23,68.58,68.02,68.2,89700.0
2014-04-15 10:00:00,68.18,68.26,67.95,67.97,82700.0,68.18,68.26,67.95,67.97,82700.0
2014-04-15 10:30:00,67.89,68.25,67.85,67.97,66000.0,67.89,68.25,67.85,67.97,66000.0
2014-04-15 11:00:00,67.96,68.2,67.8,68.13,176300.0,67.96,68.2,67.8,68.13,176300.0
2014-04-15 11:30:00,68.13,68.21,67.83,67.97,73100.0,68.13,68.21,67.83,67.97,73100.0
2014-04-15 12:00:00,67.95,67.95,67.71,67.81,77800.0,67.95,67.95,67.71,67.81,77800.0
2014-04-15 12:30:00,67.82,67.82,67.54,67.61,66400.0,67.82,67.82,67.54,67.61,66400.0
2014-04-15 13:00:00,67.61,67.73,67.5,67.61,55000.0,67.61,67.73,67.5,67.61,55000.0
2014-04-15 13:30:00,67.61,67.94,67.56,67.94,75900.0,67.61,67.94,67.56,67.94,75900.0
2014-04-15 14:00:00,67.95,68.17,67.91,68.11,43800.0,67.95,68.17,67.91,68.11,43800.0
2014-04-15 14:30:00,68.12,68.5,68.07,68.39,131500.0,68.12,68.5,68.07,68.39,131500.0
2014-04-15 15:00:00,68.39,68.55,68.21,68.55,90000.0,68.39,68.55,68.21,68.55,90000.0
2014-04-15 15:30:00,68.53,68.55,68.33,68.42,231500.0,68.53,68.55,68.33,68.42,231500.0
2014-04-16 09:30:00,67.95,68.92,67.95,68.09,115800.0,67.95,68.92,67.95,68.09,115800.0
2014-04-16 10:00:00,68.12,68.27,68.01,68.12,104800.0,68.12,68.27,68.01,68.12,104800.0
2014-04-16 10:30:00,68.12,68.26,68.05,68.14,30000.0,68.12,68.26,68.05,68.14,30000.0
2014-04-16 11:00:00,68.17,68.41,68.05,68.34,33700.0,68.17,68.41,68.05,68.34,33700.0
2014-04-16 11:30:00,68.34,68.36,67.97,68.25,92800.0,68.34,68.36,67.97,68.25,92800.0
2014-04-16 12:00:00,68.25,68.39,68.1,68.36,69900.0,68.25,68.39,68.1,68.36,69900.0
2014-04-16 12:30:00,68.36,68.52,68.28,68.33,43800.0,68.36,68.52,68.28,68.33,43800.0
2014-04-16 13:00:00,68.33,68.44,68.22,68.34,38400.0,68.33,68.44,68.22,68.34,38400.0
2014-04-16 13:30:00,68.34,68.65,68.3,68.64,65000.0,68.34,68.65,68.3,68.64,65000.0
2014-04-16 14:00:00,68.64,68.76,68.61,68.75,45900.0,68.64,68.76,68.61,68.75,45900.0
2014-04-16 14:30:00,68.76,69.06,68.73,69.03,80000.0,68.76,69.06,68.73,69.03,80000.0
2014-04-16 15:00:00,69.04,69.18,69.02,69.17,102800.0,69.04,69.18,69.02,69.17,102800.0
2014-04-16 15:30:00,69.16,69.17,69.04,69.17,197200.0,69.16,69.17,69.04,69.17,197200.0
2014-04-17 09:30:00,69.13,69.2,68.7,68.93,154800.0,69.13,69.2,68.7,68.93,154800.0
2014-04-17 10:00:00,68.98,69.7,68.82,69.7,83900.0,68.98,69.7,68.82,69.7,83900.0
2014-04-17 10:30:00,69.68,69.82,69.44,69.58,81800.0,69.68,69.82,69.44,69.58,81800.0
2014-04-17 11:00:00,69.59,69.96,69.41,69.46,101300.0,69.59,69.96,69.41,69.46,101300.0
2014-04-17 11:30:00,69.46,69.46,69.21,69.24,84700.0,69.46,69.46,69.21,69.24,84700.0
2014-04-17 12:00:00,69.22,69.37,69.22,69.36,41500.0,69.22,69.37,69.22,69.36,41500.0
2014-04-17 12:30:00,69.35,69.48,69.3,69.42,41700.0,69.35,69.48,69.3,69.42,41700.0
2014-04-17 13:00:00,69.41,69.56,69.4,69.41,28800.0,69.41,69.56,69.4,69.41,28800.0
2014-04-17 13:30:00,69.42,69.57,69.41,69.44,50500.0,69.42,69.57,69.41,69.44,50500.0
2014-04-17 14:00:00,69.46,69.64,69.42,69.64,85000.0,69.46,69.64,69.42,69.64,85000.0
2014-04-17 14:30:00,69.63,69.69,69.5,69.67,95900.0,69.63,69.69,69.5,69.67,95900.0
2014-04-17 15:00:00,69.67,69.78,69.61,69.75,90800.0,69.67,69.78,69.61,69.75,90800.0
2014-04-17 15:30:00,69.74,69.75,69.51,69.53,269800.0,69.74,69.75,69.51,69.53,269800.0
2014-04-21 09:30:00,69.47,69.88,69.36,69.58,112400.0,69.47,69.88,69.36,69.58,112400.0
2014-04-21 10:00:00,69.54,69.55,69.34,69.42,56900.0,69.54,69.55,69.34,69.42,56900.0
2014-04-21 10:30:00,69.41,69.41,69.11,69.23,48900.0,69.41,69.41,69.11,69.23,48900.0
2014-04-21 11:00:00,69.25,69.47,69.2,69.45,32400.0,69.25,69.47,69.2,69.45,32400.0
2014-04-21 11:30:00,69.46,69.46,69.3,69.31,35700.0,69.46,69.46,69.3,69.31,35700.0
2014-04-21 12:00:00,69.32,69.45,69.32,69.41,28500.0,69.32,69.45,69.32,69.41,28500.0
2014-04-21 12:30:00,69.41,69.45,69.36,69.39,26300.0,69.41,69.45,69.36,69.39,26300.0
2014-04-21 13:00:00,69.4,69.41,69.22,69.22,32400.0,69.4,69.41,69.22,69.22,32400.0
2014-04-21 13:30:00,69.22,69.26,69.18,69.22,37600.0,69.22,69.26,69.18,69.22,37600.0
2014-04-21 14:00:00,69.22,69.27,69.2,69.27,35500.0,69.22,69.27,69.2,69.27,35500.0
2014-04-21 14:30:00,69.29,69.5,69.28,69.5,34300.0,69.29,69.5,69.28,69.5,34300.0
2014-04-21 15:00:00,69.49,69.52,69.42,69.47,37500.0,69.49,69.52,69.42,69.47,37500.0
2014-04-21 15:30:00,69.46,69.64,69.43,69.62,129400.0,69.46,69.64,69.43,69.62,129400.0
2014-04-22 09:30:00,69.56,69.77,69.42,69.56,39900.0,69.56,69.77,69.42,69.56,39900.0
2014-04-22 10:00:00,69.59,69.68,69.5,69.63,34300.0,69.59,69.68,69.5,69.63,34300.0
2014-04-22 10:30:00,69.66,69.66,69.28,69.41,24100.0,69.66,69.66,69.28,69.41,24100.0
2014-04-22 11:00:00,69.4,69.76,69.39,69.73,25600.0,69.4,69.76,69.39,69.73,25600.0
2014-04-22 11:30:00,69.73,69.73,69.55,69.55,25600.0,69.73,69.73,69.55,69.55,25600.0
2014-04-22 12:00:00,69.54,69.74,69.53,69.74,39000.0,69.54,69.74,69.53,69.74,39000.0
2014-04-22 12:30:00,69.73,69.79,69.7,69.75,16500.0,69.73,69.79,69.7,69.75,16500.0
2014-04-22 13:00:00,69.74,69.85,69.7,69.77,29100.0,69.74,69.85,69.7,69.77,29100.0
2014-04-22 13:30:00,69.77,69.88,69.75,69.84,34500.0,69.77,69.88,69.75,69.84,34500.0
2014-04-22 14:00:00,69.8,69.82,69.54,69.65,31900.0,69.8,69.82,69.54,69.65,31900.0
2014-04-22 14:30:00,69.63,69.7,69.61,69.61,28200.0,69.63,69.7,69.61,69.61,28200.0
2014-04-22 15:00:00,69.61,69.63,69.45,69.51,44800.0,69.61,69.63,69.45,69.51,44800.0
2014-04-22 15:30:00,69.52,69.64,69.5,69.53,107100.0,69.52,69.64,69.5,69.53,107100.0
2014-04-23 09:30:00,69.41,69.6,68.9,68.9,68600.0,69.41,69.6,68.9,68.9,68600.0
2014-04-23 10:00:00,68.9,69.3,68.7,69.22,51600.0,68.9,69.3,68.7,69.22,51600.0
2014-04-23 10:30:00,69.21,69.54,69.14,69.27,209200.0,69.21,69.54,69.14,69.27,209200.0
2014-04-23 11:00:00,69.27,69.3,69.09,69.15,28100.0,69.27,69.3,69.09,69.15,28100.0
2014-04-23 11:30:00,69.17,69.52,69.17,69.39,44300.0,69.17,69.52,69.17,69.39,44300.0
2014-04-23 12:00:00,69.4,69.4,69.24,69.29,18600.0,69.4,69.4,69.24,69.29,18600.0
2014-04-23 12:30:00,69.27,69.39,69.27,69.37,21900.0,69.27,69.39,69.27,69.37,21900.0
2014-04-23 13:00:00,69.37,69.47,69.36,69.43,16700.0,69.37,69.47,69.36,69.43,16700.0
2014-04-23 13:30:00,69.43,69.43,69.29,69.3,17400.0,69.43,69.43,69.29,69.3,17400.0
2014-04-23 14:00:00,69.3,69.33,69.24,69.31,15900.0,69.3,69.33,69.24,69.31,15900.0
2014-04-23 14:30:00,69.3,69.32,69.23,69.3,20200.0,69.3,69.32,69.23,69.3,20200.0
2014-04-23 15:00:00,69.29,69.35,69.28,69.32,33700.0,69.29,69.35,69.28,69.32,33700.0
2014-04-23 15:30:00,69.32,69.48,69.32,69.42,103800.0,69.32,69.48,69.32,69.42,103800.0
2014-04-24 09:30:00,69.59,69.88,69.25,69.58,65500.0,69.59,69.88,69.25,69.58,65500.0
2014-04-24 10:00:00,69.56,69.75,69.4,69.74,86600.0,69.56,69.75,69.4,69.74,86600.0
2014-04-24 10:30:00,69.73,69.84,69.54,69.63,49500.0,69.73,69.84,69.54,69.63,49500.0
2014-04-24 11:00:00,69.66,69.95,69.6,69.9,47100.0,69.66,69.95,69.6,69.9,47100.0
2014-04-24 11:30:00,69.92,70.0,69.85,69.92,32300.0,69.92,70.0,69.85,69.92,32300.0
2014-04-24 12:00:00,69.91,69.97,69.8,69.8,25200.0,69.91,69.97,69.8,69.8,25200.0
2014-04-24 12:30:00,69.79,69.89,69.69,69.89,29100.0,69.79,69.89,69.69,69.89,29100.0
2014-04-24 13:00:00,69.87,69.96,69.86,69.9,14200.0,69.87,69.96,69.86,69.9,14200.0
2014-04-24 13:30:00,69.9,69.92,69.59,69.6,29100.0,69.9,69.92,69.59,69.6,29100.0
2014-04-24 14:00:00,69.61,69.65,69.42,69.43,40900.0,69.61,69.65,69.42,69.43,40900.0
2014-04-24 14:30:00,69.44,69.48,69.35,69.48,50100.0,69.44,69.48,69.35,69.48,50100.0
2014-04-24 15:00:00,69.48,69.55,69.45,69.47,33400.0,69.48,69.55,69.45,69.47,33400.0
2014-04-24 15:30:00,69.48,69.49,69.33,69.38,136200.0,69.48,69.49,69.33,69.38,136200.0
2014-04-25 09:30:00,69.44,69.98,69.38,69.43,171200.0,69.44,69.98,69.38,69.43,171200.0
2014-04-25 10:00:00,69.37,69.49,69.22,69.44,43100.0,69.37,69.49,69.22,69.44,43100.0
2014-04-25 10:30:00,69.43,69.45,69.19,69.24,47300.0,69.43,69.45,69.19,69.24,47300.0
2014-04-25 11:00:00,69.24,69.27,69.05,69.21,30300.0,69.24,69.27,69.05,69.21,30300.0
2014-04-25 11:30:00,69.22,69.49,69.21,69.49,20700.0,69.22,69.49,69.21,69.49,20700.0
2014-04-25 12:00:00,69.49,69.64,69.45,69.62,24400.0,69.49,69.64,69.45,69.62,24400.0
2014-04-25 12:30:00,69.61,69.65,69.37,69.4,18000.0,69.61,69.65,69.37,69.4,18000.0
2014-04-25 13:00:00,69.41,69.44,69.28,69.4,22200.0,69.41,69.44,69.28,69.4,22200.0
2014-04-25 13:30:00,69.4,69.48,69.27,69.46,22100.0,69.4,69.48,69.27,69.46,22100.0
2014-04-25 14:00:00,69.43,69.44,69.21,69.32,41000.0,69.43,69.44,69.21,69.32,41000.0
2014-04-25 14:30:00,69.32,69.54,69.3,69.32,29000.0,69.32,69.54,69.3,69.32,29000.0
2014-04-25 15:00:00,69.33,69.49,69.32,69.48,31400.0,69.33,69.49,69.32,69.48,31400.0
2014-04-25 15:30:00,69.48,69.63,69.45,69.55,93200.0,69.48,69.63,69.45,69.55,93200.0
2014-04-28 09:30:00,69.88,69.88,69.06,69.25,59100.0,69.88,69.88,69.06,69.25,59100.0
2014-04-28 10:00:00,69.25,69.53,69.15,69.39,121900.0,69.25,69.53,69.15,69.39,121900.0
2014-04-28 10:30:00,69.36,69.52,69.33,69.33,17500.0,69.36,69.52,69.33,69.33,17500.0
2014-04-28 11:00:00,69.35,69.45,69.19,69.27,29500.0,69.35,69.45,69.19,69.27,29500.0
2014-04-28 11:30:00,69.27,69.41,69.22,69.3,86800.0,69.27,69.41,69.22,69.3,86800.0
2014-04-28 12:00:00,69.3,69.45,69.27,69.32,35700.0,69.3,69.45,69.27,69.32,35700.0
2014-04-28 12:30:00,69.32,69.34,69.06,69.09,32300.0,69.32,69.34,69.06,69.09,32300.0
2014-04-28 13:00:00,69.08,69.08,68.8,68.82,96500.0,69.08,69.08,68.8,68.82,96500.0
2014-04-28 13:30:00,68.82,69.01,68.73,68.9,67500.0,68.82,69.01,68.73,68.9,67500.0
2014-04-28 14:00:00,68.89,69.14,68.81,69.13,37200.0,68.89,69.14,68.81,69.13,37200.0
2014-04-28 14:30:00,69.12,69.36,69.1,69.14,66600.0,69.12,69.36,69.1,69.14,66600.0
2014-04-28 15:00:00,69.14,69.48,69.14,69.44,83200.0,69.14,69.48,69.14,69.44,83200.0
2014-04-28 15:30:00,69.43,69.54,69.22,69.25,155900.0,69.43,69.54,69.22,69.25,155900.0
2014-04-29 09:30:00,69.54,69.75,69.1,69.39,53500.0,69.54,69.75,69.1,69.39,53500.0
2014-04-29 10:00:00,69.36,69.41,69.08,69.1,136100.0,69.36,69.41,69.08,69.1,136100.0
2014-04-29 10:30:00,69.11,69.19,68.97,68.98,48000.0,69.11,69.19,68.97,68.98,48000.0
2014-04-29 11:00:00,68.98,69.12,68.95,69.0,28300.0,68.98,69.12,68.95,69.0,28300.0
2014-04-29 11:30:00,69.02,69.21,69.02,69.2,28700.0,69.02,69.21,69.02,69.2,28700.0
2014-04-29 12:00:00,69.2,69.35,69.18,69.28,25400.0,69.2,69.35,69.18,69.28,25400.0
2014-04-29 12:30:00,69.29,69.46,69.29,69.39,26900.0,69.29,69.46,69.29,69.39,26900.0
2014-04-29 13:00:00,69.41,69.54,69.41,69.48,23400.0,69.41,69.54,69.41,69.48,23400.0
2014-04-29 13:30:00,69.46,69.6,69.46,69.57,26700.0,69.46,69.6,69.46,69.57,26700.0
2014-04-29 14:00:00,69.57,69.63,69.5,69.51,25800.0,69.57,69.63,69.5,69.51,25800.0
2014-04-29 14:30:00,69.51,69.69,69.51,69.62,32800.0,69.51,69.69,69.51,69.62,32800.0
2014-04-29 15:00:00,69.63,69.75,69.62,69.72,53400.0,69.63,69.75,69.62,69.72,53400.0
2014-04-29 15:30:00,69.72,69.72,69.64,69.7,110900.0,69.72,69.72,69.64,69.7,110900.0
2014-04-30 09:30:00,69.57,69.87,69.39,69.6,36400.0,69.57,69.87,69.39,69.6,36400.0
2014-04-30 10:00:00,69.63,69.63,69.45,69.5,58000.0,69.63,69.63,69.45,69.5,58000.0
2014-04-30 10:30:00,69.54,69.54,69.34,69.34,61300.0,69.54,69.54,69.34,69.34,61300.0
2014-04-30 11:00:00,69.34,69.41,69.05,69.05,84500.0,69.34,69.41,69.05,69.05,84500.0
2014-04-30 11:30:00,69.07,69.15,69.03,69.08,56600.0,69.07,69.15,69.03,69.08,56600.0
2014-04-30 12:00:00,69.12,69.13,68.97,69.01,30100.0,69.12,69.13,68.97,69.01,30100.0
2014-04-30 12:30:00,69.0,69.0,68.77,68.88,70500.0,69.0,69.0,68.77,68.88,70500.0
2014-04-30 13:00:00,68.91,69.34,68.9,69.23,60300.0,68.91,69.34,68.9,69.23,60300.0
2014-04-30 13:30:00,69.22,69.34,69.18,69.23,45100.0,69.22,69.34,69.18,69.23,45100.0
2014-04-30 14:00:00,69.24,69.28,69.04,69.23,61000.0,69.24,69.28,69.04,69.23,61000.0
2014-04-30 14:30:00,69.25,69.53,69.18,69.46,80700.0,69.25,69.53,69.18,69.46,80700.0
2014-04-30 15:00:00,69.47,69.5,69.17,69.37,74500.0,69.47,69.5,69.17,69.37,74500.0
2014-04-30 15:30:00,69.39,69.44,69.22,69.31,115900.0,69.39,69.44,69.22,69.31,115900.0
2014-05-01 09:30:00,69.39,69.65,69.07,69.09,99600.0,69.39,69.65,69.07,69.09,99600.0
2014-05-01 10:00:00,69.1,69.32,69.1,69.26,72400.0,69.1,69.32,69.1,69.26,72400.0
2014-05-01 10:30:00,69.27,69.84,69.25,69.7,81400.0,69.27,69.84,69.25,69.7,81400.0
2014-05-01 11:00:00,69.73,69.99,69.68,69.97,47400.0,69.73,69.99,69.68,69.97,47400.0
2014-05-01 11:30:00,69.98,70.21,69.91,69.91,72100.0,69.98,70.21,69.91,69.91,72100.0
2014-05-01 12:00:00,69.92,70.29,69.88,70.25,54900.0,69.92,70.29,69.88,70.25,54900.0
2014-05-01 12:30:00,70.25,70.47,69.87,70.02,75000.0,70.25,70.47,69.87,70.02,75000.0
2014-05-01 13:00:00,70.03,70.07,69.82,69.94,59900.0,70.03,70.07,69.82,69.94,59900.0
2014-05-01 13:30:00,69.91,70.19,69.87,70.06,62500.0,69.91,70.19,69.87,70.06,62500.0
2014-05-01 14:00:00,70.05,70.11,69.92,69.99,80700.0,70.05,70.11,69.92,69.99,80700.0
2014-05-01 14:30:00,70.0,70.02,69.71,69.86,59200.0,70.0,70.02,69.71,69.86,59200.0
2014-05-01 15:00:00,69.85,70.01,69.8,69.96,102200.0,69.85,70.01,69.8,69.96,102200.0
2014-05-01 15:30:00,69.95,70.08,69.81,69.94,310200.0,69.95,70.08,69.81,69.94,310200.0
2014-05-02 09:30:00,68.5,68.5,67.15,67.62,430600.0,68.5,68.5,67.15,67.62,430600.0
2014-05-02 10:00:00,67.62,67.96,67.5,67.83,194200.0,67.62,67.96,67.5,67.83,194200.0
2014-05-02 10:30:00,67.79,67.91,67.31,67.44,187000.0,67.79,67.91,67.31,67.44,187000.0
2014-05-02 11:00:00,67.42,67.95,67.4,67.69,140600.0,67.42,67.95,67.4,67.69,140600.0
2014-05-02 11:30:00,67.72,67.73,67.44,67.45,72300.0,67.72,67.73,67.44,67.45,72300.0
2014-05-02 12:00:00,67.45,67.65,67.44,67.62,61000.0,67.45,67.65,67.44,67.62,61000.0
2014-05-02 12:30:00,67.64,67.64,67.44,67.49,91200.0,67.64,67.64,67.44,67.49,91200.0
2014-05-02 13:00:00,67.48,67.89,67.48,67.77,171100.0,67.48,67.89,67.48,67.77,171100.0
2014-05-02 13:30:00,67.78,67.81,67.45,67.45,163900.0,67.78,67.81,67.45,67.45,163900.0
2014-05-02 14:00:00,67.45,67.6,67.4,67.45,84200.0,67.45,67.6,67.4,67.45,84200.0
2014-05-02 14:30:00,67.45,67.67,67.3,67.45,120500.0,67.45,67.67,67.3,67.45,120500.0
2014-05-02 15:00:00,67.44,67.51,67.08,67.29,185200.0,67.44,67.51,67.08,67.29,185200.0
2014-05-02 15:30:00,67.28,67.46,67.09,67.39,364300.0,67.28,67.46,67.09,67.39,364300.0
2014-05-05 09:30:00,67.0,67.32,66.6,67.19,237200.0,67.0,67.32,66.6,67.19,237200.0
2014-05-05 10:00:00,67.18,67.39,67.02,67.31,39800.0,67.18,67.39,67.02,67.31,39800.0
2014-05-05 10:30:00,67.3,67.53,67.19,67.28,54700.0,67.3,67.53,67.19,67.28,54700.0
2014-05-05 11:00:00,67.26,67.3,67.01,67.12,60500.0,67.26,67.3,67.01,67.12,60500.0
2014-05-05 11:30:00,67.12,67.33,67.12,67.12,42300.0,67.12,67.33,67.12,67.12,42300.0
2014-05-05 12:00:00,67.15,67.17,66.89,66.89,151300.0,67.15,67.17,66.89,66.89,151300.0
2014-05-05 12:30:00,66.9,67.19,66.89,67.14,95300.0,66.9,67.19,66.89,67.14,95300.0
2014-05-05 13:00:00,67.13,67.2,67.08,67.16,59200.0,67.13,67.2,67.08,67.16,59200.0
2014-05-05 13:30:00,67.16,67.17,66.98,67.07,47000.0,67.16,67.17,66.98,67.07,47000.0
2014-05-05 14:00:00,67.07,67.36,67.07,67.29,45400.0,67.07,67.36,67.07,67.29,45400.0
2014-05-05 14:30:00,67.28,67.34,67.2,67.27,79800.0,67.28,67.34,67.2,67.27,79800.0
2014-05-05 15:00:00,67.27,67.27,67.05,67.05,78000.0,67.27,67.27,67.05,67.05,78000.0
2014-05-05 15:30:00,67.06,67.13,67.03,67.11,185400.0,67.06,67.13,67.03,67.11,185400.0
2014-05-06 09:30:00,66.95,67.27,66.79,67.15,118400.0,66.95,67.27,66.79,67.15,118400.0
2014-05-06 10:00:00,67.16,67.31,67.02,67.07,85500.0,67.16,67.31,67.02,67.07,85500.0
2014-05-06 10:30:00,67.07,67.29,67.07,67.11,31800.0,67.07,67.29,67.07,67.11,31800.0
2014-05-06 11:00:00,67.08,67.24,67.03,67.09,26100.0,67.08,67.24,67.03,67.09,26100.0
2014-05-06 11:30:00,67.07,67.33,67.05,67.15,175400.0,67.07,67.33,67.05,67.15,175400.0
2014-05-06 12:00:00,67.15,67.16,67.02,67.11,378300.0,67.15,67.16,67.02,67.11,378300.0
2014-05-06 12:30:00,67.1,67.15,67.07,67.14,64800.0,67.1,67.15,67.07,67.14,64800.0
2014-05-06 13:00:00,67.12,67.2,67.06,67.11,45700.0,67.12,67.2,67.06,67.11,45700.0
2014-05-06 13:30:00,67.12,67.15,67.05,67.09,42300.0,67.12,67.15,67.05,67.09,42300.0
2014-05-06 14:00:00,67.1,67.19,67.03,67.07,59500.0,67.1,67.19,67.03,67.07,59500.0
2014-05-06 14:30:00,67.07,67.18,67.06,67.09,52100.0,67.07,67.18,67.06,67.09,52100.0
2014-05-06 15:00:00,67.1,67.18,67.03,67.13,81100.0,67.1,67.18,67.03,67.13,81100.0
2014-05-06 15:30:00,67.13,67.2,67.1,67.18,233000.0,67.13,67.2,67.1,67.18,233000.0
2014-05-07 09:30:00,67.25,67.69,67.06,67.46,67400.0,67.25,67.69,67.06,67.46,67400.0
2014-05-07 10:00:00,67.45,67.62,67.12,67.2,54700.0,67.45,67.62,67.12,67.2,54700.0
2014-05-07 10:30:00,67.21,67.44,67.15,67.33,17100.0,67.21,67.44,67.15,67.33,17100.0
2014-05-07 11:00:00,67.3,67.35,67.12,67.23,32100.0,67.3,67.35,67.12,67.23,32100.0
2014-05-07 11:30:00,67.24,67.73,67.2,67.65,26700.0,67.24,67.73,67.2,67.65,26700.0
2014-05-07 12:00:00,67.64,67.64,67.44,67.52,18500.0,67.64,67.64,67.44,67.52,18500.0
2014-05-07 12:30:00,67.52,67.6,67.48,67.56,29300.0,67.52,67.6,67.48,67.56,29300.0
2014-05-07 13:00:00,67.54,67.83,67.53,67.7,46900.0,67.54,67.83,67.53,67.7,46900.0
2014-05-07 13:30:00,67.69,67.82,67.53,67.53,27400.0,67.69,67.82,67.53,67.53,27400.0
2014-05-07 14:00:00,67.5,67.6,67.39,67.6,38100.0,67.5,67.6,67.39,67.6,38100.0
2014-05-07 14:30:00,67.58,67.67,67.53,67.58,26500.0,67.58,67.67,67.53,67.58,26500.0
2014-05-07 15:00:00,67.57,67.74,67.55,67.73,62200.0,67.57,67.74,67.55,67.73,62200.0
2014-05-07 15:30:00,67.72,67.82,67.66,67.78,130600.0,67.72,67.82,67.66,67.78,130600.0
2014-05-08 09:30:00,67.8,68.17,67.56,67.94,79900.0,67.8,68.17,67.56,67.94,79900.0
2014-05-08 10:00:00,67.96,68.13,67.94,68.02,27600.0,67.96,68.13,67.94,68.02,27600.0
2014-05-08 10:30:00,67.96,68.02,67.54,67.54,35400.0,67.96,68.02,67.54,67.54,35400.0
2014-05-08 11:00:00,67.56,67.67,67.52,67.66,39500.0,67.56,67.67,67.52,67.66,39500.0
2014-05-08 11:30:00,67.66,67.82,67.48,67.49,41200.0,67.66,67.82,67.48,67.49,41200.0
2014-05-08 12:00:00,67.47,67.47,67.33,67.39,34600.0,67.47,67.47,67.33,67.39,34600.0
2014-05-08 12:30:00,67.42,67.44,67.18,67.24,35600.0,67.42,67.44,67.18,67.24,35600.0
2014-05-08 13:00:00,67.26,67.36,67.11,67.17,52400.0,67.26,67.36,67.11,67.17,52400.0
2014-05-08 13:30:00,67.18,67.34,67.13,67.24,28900.0,67.18,67.34,67.13,67.24,28900.0
2014-05-08 14:00:00,67.26,67.26,67.13,67.23,46700.0,67.26,67.26,67.13,67.23,46700.0
2014-05-08 14:30:00,67.22,67.26,67.14,67.15,75600.0,67.22,67.26,67.14,67.15,75600.0
2014-05-08 15:00:00,67.15,67.33,67.12,67.29,125300.0,67.15,67.33,67.12,67.29,125300.0
2014-05-08 15:30:00,67.3,67.37,67.25,67.32,125800.0,67.3,67.37,67.25,67.32,125800.0
2014-05-09 09:30:00,67.22,67.35,67.08,67.25,46200.0,67.22,67.35,67.08,67.25,46200.0
2014-05-09 10:00:00,67.23,67.43,67.09,67.2,41300.0,67.23,67.43,67.09,67.2,41300.0
2014-05-09 10:30:00,67.2,67.28,67.11,67.16,26800.0,67.2,67.28,67.11,67.16,26800.0
2014-05-09 11:00:00,67.15,67.22,67.13,67.2,18200.0,67.15,67.22,67.13,67.2,18200.0
2014-05-09 11:30:00,67.21,67.52,67.16,67.5,25200.0,67.21,67.52,67.16,67.5,25200.0
2014-05-09 12:00:00,67.49,67.58,67.34,67.53,18800.0,67.49,67.58,67.34,67.53,18800.0
2014-05-09 12:30:00,67.53,67.78,67.51,67.76,27700.0,67.53,67.78,67.51,67.76,27700.0
2014-05-09 13:00:00,67.77,67.81,67.63,67.63,18100.0,67.77,67.81,67.63,67.63,18100.0
2014-05-09 13:30:00,67.63,67.66,67.37,67.47,41100.0,67.63,67.66,67.37,67.47,41100.0
2014-05-09 14:00:00,67.48,67.51,67.38,67.4,19700.0,67.48,67.51,67.38,67.4,19700.0
2014-05-09 14:30:00,67.39,67.51,67.39,67.51,20500.0,67.39,67.51,67.39,67.51,20500.0
2014-05-09 15:00:00,67.52,67.61,67.52,67.61,38100.0,67.52,67.61,67.52,67.61,38100.0
2014-05-09 15:30:00,67.61,67.8,67.6,67.75,93500.0,67.61,67.8,67.6,67.75,93500.0
2014-05-12 09:30:00,67.82,68.06,67.81,67.84,72900.0,67.82,68.06,67.81,67.84,72900.0
2014-05-12 10:00:00,67.84,68.13,67.84,68.1,52600.0,67.84,68.13,67.84,68.1,52600.0
2014-05-12 10:30:00,68.11,68.17,68.0,68.07,36300.0,68.11,68.17,68.0,68.07,36300.0
2014-05-12 11:00:00,68.07,68.1,67.91,67.97,63500.0,68.07,68.1,67.91,67.97,63500.0
2014-05-12 11:30:00,67.99,68.1,67.99,68.06,26000.0,67.99,68.1,67.99,68.06,26000.0
2014-05-12 12:00:00,68.07,68.13,68.04,68.07,27900.0,68.07,68.13,68.04,68.07,27900.0
2014-05-12 12:30:00,68.06,68.12,68.05,68.1,30500.0,68.06,68.12,68.05,68.1,30500.0
2014-05-12 13:00:00,68.08,68.18,68.04,68.17,26500.0,68.08,68.18,68.04,68.17,26500.0
2014-05-12 13:30:00,68.18,68.24,68.08,68.11,44100.0,68.18,68.24,68.08,68.11,44100.0
2014-05-12 14:00:00,68.11,68.16,68.06,68.06,37700.0,68.11,68.16,68.06,68.06,37700.0
2014-05-12 14:30:00,68.06,68.1,67.91,67.94,45800.0,68.06,68.1,67.91,67.94,45800.0
2014-05-12 15:00:00,67.97,68.03,67.96,68.0,45600.0,67.97,68.03,67.96,68.0,45600.0
2014-05-12 15:30:00,67.99,68.19,67.98,68.07,114000.0,67.99,68.19,67.98,68.07,114000.0
2014-05-13 09:30:00,68.18,68.29,68.03,68.08,66700.0,68.18,68.29,68.03,68.08,66700.0
2014-05-13 10:00:00,68.08,68.35,68.08,68.35,22700.0,68.08,68.35,68.08,68.35,22700.0
2014-05-13 10:30:00,68.38,68.5,68.36,68.36,27600.0,68.38,68.5,68.36,68.36,27600.0
2014-05-13 11:00:00,68.35,68.42,68.29,68.42,30100.0,68.35,68.42,68.29,68.42,30100.0
2014-05-13 11:30:00,68.43,68.45,68.12,68.13,33800.0,68.43,68.45,68.12,68.13,33800.0
2014-05-13 12:00:00,68.11,68.13,68.01,68.05,28400.0,68.11,68.13,68.01,68.05,28400.0
2014-05-13 12:30:00,68.05,68.05,67.95,67.95,20300.0,68.05,68.05,67.95,67.95,20300.0
2014-05-13 13:00:00,67.95,67.99,67.85,67.92,22600.0,67.95,67.99,67.85,67.92,22600.0
2014-05-13 13:30:00,67.92,67.93,67.76,67.78,29500.0,67.92,67.93,67.76,67.78,29500.0
2014-05-13 14:00:00,67.79,67.83,67.76,67.77,35700.0,67.79,67.83,67.76,67.77,35700.0
2014-05-13 14:30:00,67.79,67.95,67.78,67.94,26400.0,67.79,67.95,67.78,67.94,26400.0
2014-05-13 15:00:00,67.93,67.96,67.77,67.81,30100.0,67.93,67.96,67.77,67.81,30100.0
2014-05-13 15:30:00,67.8,67.94,67.8,67.89,79400.0,67.8,67.94,67.8,67.89,79400.0
2014-05-14 09:30:00,67.76,67.82,67.27,67.43,54000.0,67.76,67.82,67.27,67.43,54000.0
2014-05-14 10:00:00,67.46,67.6,67.4,67.58,34100.0,67.46,67.6,67.4,67.58,34100.0
2014-05-14 10:30:00,67.59,67.72,67.53,67.65,18200.0,67.59,67.72,67.53,67.65,18200.0
2014-05-14 11:00:00,67.65,67.8,67.62,67.8,19800.0,67.65,67.8,67.62,67.8,19800.0
2014-05-14 11:30:00,67.78,67.83,67.66,67.66,18700.0,67.78,67.83,67.66,67.66,18700.0
2014-05-14 12:00:00,67.66,67.74,67.63,67.71,13500.0,67.66,67.74,67.63,67.71,13500.0
2014-05-14 12:30:00,67.71,67.78,67.67,67.76,26200.0,67.71,67.78,67.67,67.76,26200.0
2014-05-14 13:00:00,67.75,67.89,67.75,67.82,29100.0,67.75,67.89,67.75,67.82,29100.0
2014-05-14 13:30:00,67.8,67.86,67.79,67.85,12600.0,67.8,67.86,67.79,67.85,12600.0
2014-05-14 14:00:00,67.85,67.85,67.8,67.81,16600.0,67.85,67.85,67.8,67.81,16600.0
2014-05-14 14:30:00,67.81,67.82,67.57,67.69,23900.0,67.81,67.82,67.57,67.69,23900.0
2014-05-14 15:00:00,67.68,67.68,67.58,67.66,22600.0,67.68,67.68,67.58,67.66,22600.0
2014-05-14 15:30:00,67.66,67.72,67.55,67.67,60500.0,67.66,67.72,67.55,67.67,60500.0
2014-05-15 09:30:00,67.5,67.9,67.29,67.66,128800.0,67.5,67.9,67.29,67.66,128800.0
2014-05-15 10:00:00,67.63,67.68,67.26,67.37,39100.0,67.63,67.68,67.26,67.37,39100.0
2014-05-15 10:30:00,67.37,67.56,67.3,67.47,30600.0,67.37,67.56,67.3,67.47,30600.0
2014-05-15 11:00:00,67.48,67.53,67.2,67.23,18500.0,67.48,67.53,67.2,67.23,18500.0
2014-05-15 11:30:00,67.25,67.5,67.21,67.23,24100.0,67.25,67.5,67.21,67.23,24100.0
2014-05-15 12:00:00,67.22,67.37,67.2,67.34,30300.0,67.22,67.37,67.2,67.34,30300.0
2014-05-15 12:30:00,67.32,67.48,67.31,67.48,27300.0,67.32,67.48,67.31,67.48,27300.0
2014-05-15 13:00:00,67.48,67.52,67.41,67.51,36200.0,67.48,67.52,67.41,67.51,36200.0
2014-05-15 13:30:00,67.5,67.6,67.44,67.53,32600.0,67.5,67.6,67.44,67.53,32600.0
2014-05-15 14:00:00,67.52,67.66,67.47,67.59,26300.0,67.52,67.66,67.47,67.59,26300.0
2014-05-15 14:30:00,67.59,67.66,67.54,67.62,53100.0,67.59,67.66,67.54,67.62,53100.0
2014-05-15 15:00:00,67.62,67.67,67.58,67.64,70200.0,67.62,67.67,67.58,67.64,70200.0
2014-05-15 15:30:00,67.64,67.73,67.6,67.72,130000.0,67.64,67.73,67.6,67.72,130000.0
2014-05-16 09:30:00,67.63,68.09,67.54,68.0,187000.0,67.63,68.09,67.54,68.0,187000.0
2014-05-16 10:00:00,67.97,67.98,67.58,67.62,69300.0,67.97,67.98,67.58,67.62,69300.0
2014-05-16 10:30:00,67.63,67.69,67.5,67.51,58400.0,67.63,67.69,67.5,67.51,58400.0
2014-05-16 11:00:00,67.55,67.56,67.41,67.41,38700.0,67.55,67.56,67.41,67.41,38700.0
2014-05-16 11:30:00,67.41,67.46,67.22,67.23,51000.0,67.41,67.46,67.22,67.23,51000.0
2014-05-16 12:00:00,67.22,67.39,67.18,67.34,67900.0,67.22,67.39,67.18,67.34,67900.0
2014-05-16 12:30:00,67.35,67.36,67.27,67.31,26300.0,67.35,67.36,67.27,67.31,26300.0
2014-05-16 13:00:00,67.29,67.3,67.17,67.26,259200.0,67.29,67.3,67.17,67.26,259200.0
2014-05-16 13:30:00,67.27,67.34,67.26,67.3,33000.0,67.27,67.34,67.26,67.3,33000.0
2014-05-16 14:00:00,67.29,67.31,67.26,67.29,39400.0,67.29,67.31,67.26,67.29,39400.0
2014-05-16 14:30:00,67.3,67.43,67.28,67.42,49300.0,67.3,67.43,67.28,67.42,49300.0
2014-05-16 15:00:00,67.42,67.45,67.4,67.44,83600.0,67.42,67.45,67.4,67.44,83600.0
2014-05-16 15:30:00,67.44,67.56,67.39,67.52,163100.0,67.44,67.56,67.39,67.52,163100.0
2014-05-19 09:30:00,67.46,67.78,67.41,67.58,147000.0,67.46,67.78,67.41,67.58,147000.0
2014-05-19 10:00:00,67.59,67.63,67.43,67.44,47300.0,67.59,67.63,67.43,67.44,47300.0
2014-05-19 10:30:00,67.45,67.57,67.29,67.29,56800.0,67.45,67.57,67.29,67.29,56800.0
2014-05-19 11:00:00,67.3,67.56,67.28,67.52,50800.0,67.3,67.56,67.28,67.52,50800.0
2014-05-19 11:30:00,67.52,67.53,67.44,67.53,41300.0,67.52,67.53,67.44,67.53,41300.0
2014-05-19 12:00:00,67.53,67.54,67.43,67.43,32800.0,67.53,67.54,67.43,67.43,32800.0
2014-05-19 12:30:00,67.43,67.44,67.28,67.42,55700.0,67.43,67.44,67.28,67.42,55700.0
2014-05-19 13:00:00,67.42,67.59,67.4,67.54,36300.0,67.42,67.59,67.4,67.54,36300.0
2014-05-19 13:30:00,67.54,67.63,67.5,67.57,33900.0,67.54,67.63,67.5,67.57,33900.0
2014-05-19 14:00:00,67.56,67.61,67.48,67.5,39100.0,67.56,67.61,67.48,67.5,39100.0
2014-05-19 14:30:00,67.51,67.62,67.4,67.6,46300.0,67.51,67.62,67.4,67.6,46300.0
2014-05-19 15:00:00,67.58,67.59,67.44,67.49,51800.0,67.58,67.59,67.44,67.49,51800.0
2014-05-19 15:30:00,67.48,67.51,67.45,67.47,132700.0,67.48,67.51,67.45,67.47,132700.0
2014-05-20 09:30:00,67.47,67.61,67.23,67.35,143600.0,67.47,67.61,67.23,67.35,143600.0
2014-05-20 10:00:00,67.35,67.45,67.31,67.35,43600.0,67.35,67.45,67.31,67.35,43600.0
2014-05-20 10:30:00,67.35,67.51,67.34,67.5,28200.0,67.35,67.51,67.34,67.5,28200.0
2014-05-20 11:00:00,67.51,67.51,67.38,67.38,16200.0,67.51,67.51,67.38,67.38,16200.0
2014-05-20 11:30:00,67.39,67.52,67.37,67.4,21900.0,67.39,67.52,67.37,67.4,21900.0
2014-05-20 12:00:00,67.41,67.42,67.33,67.36,117600.0,67.41,67.42,67.33,67.36,117600.0
2014-05-20 12:30:00,67.37,67.39,67.3,67.34,38300.0,67.37,67.39,67.3,67.34,38300.0
2014-05-20 13:00:00,67.32,67.39,67.27,67.39,40700.0,67.32,67.39,67.27,67.39,40700.0
2014-05-20 13:30:00,67.37,67.4,67.33,67.35,38800.0,67.37,67.4,67.33,67.35,38800.0
2014-05-20 14:00:00,67.35,67.45,67.33,67.35,33100.0,67.35,67.45,67.33,67.35,33100.0
2014-05-20 14:30:00,67.34,67.37,67.26,67.35,45000.0,67.34,67.37,67.26,67.35,45000.0
2014-05-20 15:00:00,67.34,67.55,67.33,67.52,61300.0,67.34,67.55,67.33,67.52,61300.0
2014-05-20 15:30:00,67.51,67.62,67.48,67.52,93600.0,67.51,67.62,67.48,67.52,93600.0
2014-05-21 09:30:00,67.62,68.31,67.59,68.25,47900.0,67.62,68.31,67.59,68.25,47900.0
2014-05-21 10:00:00,68.28,68.34,68.1,68.32,35400.0,68.28,68.34,68.1,68.32,35400.0
2014-05-21 10:30:00,68.36,68.38,68.25,68.25,30400.0,68.36,68.38,68.25,68.25,30400.0
2014-05-21 11:00:00,68.22,68.35,68.2,68.32,28900.0,68.22,68.35,68.2,68.32,28900.0
2014-05-21 11:30:00,68.32,68.35,68.1,68.2,28700.0,68.32,68.35,68.1,68.2,28700.0
2014-05-21 12:00:00,68.21,68.35,68.21,68.34,17900.0,68.21,68.35,68.21,68.34,17900.0
2014-05-21 12:30:00,68.35,68.47,68.33,68.42,19800.0,68.35,68.47,68.33,68.42,19800.0
2014-05-21 13:00:00,68.44,68.5,68.42,68.43,15300.0,68.44,68.5,68.42,68.43,15300.0
2014-05-21 13:30:00,68.44,68.45,68.33,68.34,17300.0,68.44,68.45,68.33,68.34,17300.0
2014-05-21 14:00:00,68.34,68.43,68.2,68.34,27000.0,68.34,68.43,68.2,68.34,27000.0
2014-05-21 14:30:00,68.38,68.48,68.34,68.39,18300.0,68.38,68.48,68.34,68.39,18300.0
2014-05-21 15:00:00,68.39,68.53,68.39,68.53,34300.0,68.39,68.53,68.39,68.53,34300.0
2014-05-21 15:30:00,68.53,68.57,68.28,68.35,95500.0,68.53,68.57,68.28,68.35,95500.0
2014-05-22 09:30:00,68.35,68.35,68.0,68.1,87300.0,68.35,68.35,68.0,68.1,87300.0
2014-05-22 10:00:00,68.09,68.2,67.96,68.07,29300.0,68.09,68.2,67.96,68.07,29300.0
2014-05-22 10:30:00,68.06,68.2,68.06,68.16,30700.0,68.06,68.2,68.06,68.16,30700.0
2014-05-22 11:00:00,68.2,68.21,68.08,68.21,28200.0,68.2,68.21,68.08,68.21,28200.0
2014-05-22 11:30:00,68.19,68.22,68.15,68.19,16000.0,68.19,68.22,68.15,68.19,16000.0
2014-05-22 12:00:00,68.19,68.22,68.07,68.07,26400.0,68.19,68.22,68.07,68.07,26400.0
2014-05-22 12:30:00,68.07,68.13,67.98,67.98,16800.0,68.07,68.13,67.98,67.98,16800.0
2014-05-22 13:00:00,67.98,68.07,67.98,67.99,21700.0,67.98,68.07,67.98,67.99,21700.0
2014-05-22 13:30:00,67.99,68.01,67.96,67.96,23100.0,67.99,68.01,67.96,67.96,23100.0
2014-05-22 14:00:00,67.95,67.97,67.83,67.88,23200.0,67.95,67.97,67.83,67.88,23200.0
2014-05-22 14:30:00,67.88,67.91,67.85,67.91,21800.0,67.88,67.91,67.85,67.91,21800.0
2014-05-22 15:00:00,67.91,68.18,67.9,68.13,57700.0,67.91,68.18,67.9,68.13,57700.0
2014-05-22 15:30:00,68.13,68.23,68.13,68.15,104600.0,68.13,68.23,68.13,68.15,104600.0
2014-05-23 09:30:00,68.25,68.44,68.1,68.39,58400.0,68.25,68.44,68.1,68.39,58400.0
2014-05-23 10:00:00,68.38,68.66,68.32,68.66,17400.0,68.38,68.66,68.32,68.66,17400.0
2014-05-23 10:30:00,68.65,68.69,68.5,68.68,23600.0,68.65,68.69,68.5,68.68,23600.0
2014-05-23 11:00:00,68.68,68.69,68.58,68.65,36700.0,68.68,68.69,68.58,68.65,36700.0
2014-05-23 11:30:00,68.65,68.98,68.65,68.92,42700.0,68.65,68.98,68.65,68.92,42700.0
2014-05-23 12:00:00,68.91,69.0,68.83,68.84,34400.0,68.91,69.0,68.83,68.84,34400.0
2014-05-23 12:30:00,68.83,68.99,68.81,68.93,22100.0,68.83,68.99,68.81,68.93,22100.0
2014-05-23 13:00:00,68.92,69.12,68.92,69.11,43600.0,68.92,69.12,68.92,69.11,43600.0
2014-05-23 13:30:00,69.1,69.1,68.99,69.0,39900.0,69.1,69.1,68.99,69.0,39900.0
2014-05-23 14:00:00,69.0,69.02,68.98,69.02,31200.0,69.0,69.02,68.98,69.02,31200.0
2014-05-23 14:30:00,69.0,69.0,68.86,68.87,21600.0,69.0,69.0,68.86,68.87,21600.0
2014-05-23 15:00:00,68.87,68.94,68.85,68.87,29200.0,68.87,68.94,68.85,68.87,29200.0
2014-05-23 15:30:00,68.86,68.98,68.77,68.8,120600.0,68.86,68.98,68.77,68.8,120600.0
2014-05-27 09:30:00,69.0,69.41,68.94,69.29,123100.0,69.0,69.41,68.94,69.29,123100.0
2014-05-27 10:00:00,69.29,69.45,69.27,69.37,49000.0,69.29,69.45,69.27,69.37,49000.0
2014-05-27 10:30:00,69.36,69.5,69.31,69.46,32400.0,69.36,69.5,69.31,69.46,32400.0
2014-05-27 11:00:00,69.46,69.49,69.13,69.16,29300.0,69.46,69.49,69.13,69.16,29300.0
2014-05-27 11:30:00,69.15,69.32,69.15,69.21,38500.0,69.15,69.32,69.15,69.21,38500.0
2014-05-27 12:00:00,69.23,69.29,69.19,69.22,29800.0,69.23,69.29,69.19,69.22,29800.0
2014-05-27 12:30:00,69.23,69.41,69.21,69.36,21200.0,69.23,69.41,69.21,69.36,21200.0
2014-05-27 13:00:00,69.35,69.43,69.24,69.34,26400.0,69.35,69.43,69.24,69.34,26400.0
2014-05-27 13:30:00,69.33,69.49,69.33,69.44,29900.0,69.33,69.49,69.33,69.44,29900.0
2014-05-27 14:00:00,69.45,69.48,69.38,69.38,43900.0,69.45,69.48,69.38,69.38,43900.0
2014-05-27 14:30:00,69.39,69.41,69.34,69.38,21600.0,69.39,69.41,69.34,69.38,21600.0
2014-05-27 15:00:00,69.38,69.42,69.33,69.38,37500.0,69.38,69.42,69.33,69.38,37500.0
2014-05-27 15:30:00,69.38,69.39,69.32,69.36,111200.0,69.38,69.39,69.32,69.36,111200.0
2014-05-28 09:30:00,69.42,69.46,69.22,69.27,74000.0,69.42,69.46,69.22,69.27,74000.0
2014-05-28 10:00:00,69.26,69.26,68.81,68.9,76700.0,69.26,69.26,68.81,68.9,76700.0
2014-05-28 10:30:00,68.89,68.95,68.76,68.9,85500.0,68.89,68.95,68.76,68.9,85500.0
2014-05-28 11:00:00,68.88,69.01,68.83,68.97,45900.0,68.88,69.01,68.83,68.97,45900.0
2014-05-28 11:30:00,68.97,69.18,68.96,69.14,60100.0,68.97,69.18,68.96,69.14,60100.0
2014-05-28 12:00:00,69.14,69.35,69.14,69.34,31800.0,69.14,69.35,69.14,69.34,31800.0
2014-05-28 12:30:00,69.34,69.42,69.33,69.38,33600.0,69.34,69.42,69.33,69.38,33600.0
2014-05-28 13:00:00,69.38,69.41,69.35,69.39,22100.0,69.38,69.41,69.35,69.39,22100.0
2014-05-28 13:30:00,69.39,69.42,69.26,69.28,22800.0,69.39,69.42,69.26,69.28,22800.0
2014-05-28 14:00:00,69.29,69.32,69.2,69.21,19200.0,69.29,69.32,69.2,69.21,19200.0
2014-05-28 14:30:00,69.22,69.22,69.04,69.12,22300.0,69.22,69.22,69.04,69.12,22300.0
2014-05-28 15:00:00,69.13,69.21,69.12,69.19,23200.0,69.13,69.21,69.12,69.19,23200.0
2014-05-28 15:30:00,69.19,69.29,69.18,69.21,127200.0,69.19,69.29,69.18,69.21,127200.0
2014-05-29 09:30:00,69.4,69.58,69.24,69.38,48800.0,69.4,69.58,69.24,69.38,48800.0
2014-05-29 10:00:00,69.3,69.46,69.21,69.42,47400.0,69.3,69.46,69.21,69.42,47400.0
2014-05-29 10:30:00,69.41,69.68,69.37,69.66,44000.0,69.41,69.68,69.37,69.66,44000.0
2014-05-29 11:00:00,69.65,69.94,69.65,69.85,29600.0,69.65,69.94,69.65,69.85,29600.0
2014-05-29 11:30:00,69.86,69.92,69.8,69.8,19900.0,69.86,69.92,69.8,69.8,19900.0
2014-05-29 12:00:00,69.8,70.1,69.8,70.09,71900.0,69.8,70.1,69.8,70.09,71900.0
2014-05-29 12:30:00,70.09,70.09,69.84,69.89,51200.0,70.09,70.09,69.84,69.89,51200.0
2014-05-29 13:00:00,69.88,69.92,69.87,69.89,42100.0,69.88,69.92,69.87,69.89,42100.0
2014-05-29 13:30:00,69.88,70.07,69.88,69.94,60200.0,69.88,70.07,69.88,69.94,60200.0
2014-05-29 14:00:00,69.92,69.92,69.78,69.79,76300.0,69.92,69.92,69.78,69.79,76300.0
2014-05-29 14:30:00,69.78,70.09,69.78,70.05,39100.0,69.78,70.09,69.78,70.05,39100.0
2014-05-29 15:00:00,70.06,70.17,69.95,70.04,68500.0,70.06,70.17,69.95,70.04,68500.0
2014-05-29 15:30:00,70.04,70.04,69.79,69.89,165200.0,70.04,70.04,69.79,69.89,165200.0
2014-05-30 09:30:00,69.88,70.55,69.87,70.06,96700.0,69.88,70.55,69.87,70.06,96700.0
2014-05-30 10:00:00,70.04,70.46,70.0,70.44,70600.0,70.04,70.46,70.0,70.44,70600.0
2014-05-30 10:30:00,70.44,70.48,70.3,70.44,29800.0,70.44,70.48,70.3,70.44,29800.0
2014-05-30 11:00:00,70.46,70.54,70.43,70.53,20600.0,70.46,70.54,70.43,70.53,20600.0
2014-05-30 11:30:00,70.53,70.67,70.5,70.66,57000.0,70.53,70.67,70.5,70.66,57000.0
2014-05-30 12:00:00,70.66,70.68,70.42,70.6,38300.0,70.66,70.68,70.42,70.6,38300.0
2014-05-30 12:30:00,70.58,70.58,70.28,70.33,26100.0,70.58,70.58,70.28,70.33,26100.0
2014-05-30 13:00:00,70.34,70.4,70.32,70.37,18200.0,70.34,70.4,70.32,70.37,18200.0
2014-05-30 13:30:00,70.36,70.37,70.25,70.27,31000.0,70.36,70.37,70.25,70.27,31000.0
2014-05-30 14:00:00,70.27,70.32,70.16,70.21,52900.0,70.27,70.32,70.16,70.21,52900.0
2014-05-30 14:30:00,70.2,70.3,70.16,70.24,22900.0,70.2,70.3,70.16,70.24,22900.0
2014-05-30 15:00:00,70.24,70.32,70.21,70.32,34100.0,70.24,70.32,70.21,70.32,34100.0
2014-05-30 15:30:00,70.32,70.71,70.3,70.6,377200.0,70.32,70.71,70.3,70.6,377200.0
2014-06-02 09:30:00,70.81,71.28,70.57,70.67,73800.0,70.81,71.28,70.57,70.67,73800.0
2014-06-02 10:00:00,70.66,70.92,70.42,70.92,115700.0,70.66,70.92,70.42,70.92,115700.0
2014-06-02 10:30:00,70.93,71.03,70.8,70.94,47100.0,70.93,71.03,70.8,70.94,47100.0
2014-06-02 11:00:00,70.93,71.21,70.9,71.12,86400.0,70.93,71.21,70.9,71.12,86400.0
2014-06-02 11:30:00,71.13,71.17,70.96,71.06,21500.0,71.13,71.17,70.96,71.06,21500.0
2014-06-02 12:00:00,71.07,71.14,71.0,71.14,47800.0,71.07,71.14,71.0,71.14,47800.0
2014-06-02 12:30:00,71.16,71.27,71.13,71.2,27300.0,71.16,71.27,71.13,71.2,27300.0
2014-06-02 13:00:00,71.18,71.26,71.09,71.26,78400.0,71.18,71.26,71.09,71.26,78400.0
2014-06-02 13:30:00,71.25,71.25,71.09,71.1,26800.0,71.25,71.25,71.09,71.1,26800.0
2014-06-02 14:00:00,71.12,71.34,71.1,71.33,56200.0,71.12,71.34,71.1,71.33,56200.0
2014-06-02 14:30:00,71.33,71.34,71.25,71.33,39700.0,71.33,71.34,71.25,71.33,39700.0
2014-06-02 15:00:00,71.33,71.33,71.18,71.25,147400.0,71.33,71.33,71.18,71.25,147400.0
2014-06-02 15:30:00,71.25,71.43,71.17,71.2,166500.0,71.25,71.43,71.17,71.2,166500.0
2014-06-03 09:30:00,71.21,71.37,70.83,70.88,87900.0,71.21,71.37,70.83,70.88,87900.0
2014-06-03 10:00:00,70.88,71.24,70.88,71.23,55800.0,70.88,71.24,70.88,71.23,55800.0
2014-06-03 10:30:00,71.24,71.38,70.96,71.03,72200.0,71.24,71.38,70.96,71.03,72200.0
2014-06-03 11:00:00,71.08,71.3,71.08,71.25,48200.0,71.08,71.3,71.08,71.25,48200.0
2014-06-03 11:30:00,71.25,71.4,71.24,71.34,47100.0,71.25,71.4,71.24,71.34,47100.0
2014-06-03 12:00:00,71.34,71.4,71.3,71.38,40300.0,71.34,71.4,71.3,71.38,40300.0
2014-06-03 12:30:00,71.39,71.44,71.33,71.43,34400.0,71.39,71.44,71.33,71.43,34400.0
2014-06-03 13:00:00,71.44,71.51,71.39,71.46,26800.0,71.44,71.51,71.39,71.46,26800.0
2014-06-03 13:30:00,71.47,71.58,71.42,71.54,48500.0,71.47,71.58,71.42,71.54,48500.0
2014-06-03 14:00:00,71.53,71.69,71.52,71.67,53300.0,71.53,71.69,71.52,71.67,53300.0
2014-06-03 14:30:00,71.68,71.7,71.5,71.58,52500.0,71.68,71.7,71.5,71.58,52500.0
2014-06-03 15:00:00,71.57,71.57,71.46,71.5,56000.0,71.57,71.57,71.46,71.5,56000.0
2014-06-03 15:30:00,71.5,71.56,71.47,71.48,117400.0,71.5,71.56,71.47,71.48,117400.0
2014-06-04 09:30:00,71.44,71.73,71.31,71.37,39500.0,71.44,71.73,71.31,71.37,39500.0
2014-06-04 10:00:00,71.36,71.49,71.32,71.47,41700.0,71.36,71.49,71.32,71.47,41700.0
2014-06-04 10:30:00,71.46,71.62,71.42,71.62,31600.0,71.46,71.62,71.42,71.62,31600.0
2014-06-04 11:00:00,71.62,71.68,71.54,71.64,23400.0,71.62,71.68,71.54,71.64,23400.0
2014-06-04 11:30:00,71.64,71.67,71.6,71.64,19200.0,71.64,71.67,71.6,71.64,19200.0
2014-06-04 12:00:00,71.64,71.72,71.53,71.57,15100.0,71.64,71.72,71.53,71.57,15100.0
2014-06-04 12:30:00,71.57,71.62,71.56,71.57,12400.0,71.57,71.62,71.56,71.57,12400.0
2014-06-04 13:00:00,71.57,71.59,71.44,71.44,19100.0,71.57,71.59,71.44,71.44,19100.0
2014-06-04 13:30:00,71.45,71.52,71.42,71.52,12400.0,71.45,71.52,71.42,71.52,12400.0
2014-06-04 14:00:00,71.53,71.59,71.51,71.59,20800.0,71.53,71.59,71.51,71.59,20800.0
2014-06-04 14:30:00,71.59,71.59,71.46,71.51,16100.0,71.59,71.59,71.46,71.51,16100.0
2014-06-04 15:00:00,71.52,71.67,71.48,71.64,24500.0,71.52,71.67,71.48,71.64,24500.0
2014-06-04 15:30:00,71.64,71.87,71.58,71.75,162400.0,71.64,71.87,71.58,71.75,162400.0
2014-06-05 09:30:00,71.64,71.94,71.48,71.72,38100.0,71.64,71.94,71.48,71.72,38100.0
2014-06-05 10:00:00,71.71,71.77,71.54,71.64,19100.0,71.71,71.77,71.54,71.64,19100.0
2014-06-05 10:30:00,71.66,71.72,71.61,71.71,22600.0,71.66,71.72,71.61,71.71,22600.0
2014-06-05 11:00:00,71.7,71.82,71.66,71.82,31000.0,71.7,71.82,71.66,71.82,31000.0
2014-06-05 11:30:00,71.82,72.25,71.82,72.24,29300.0,71.82,72.25,71.82,72.24,29300.0
2014-06-05 12:00:00,72.25,72.34,72.18,72.26,16700.0,72.25,72.34,72.18,72.26,16700.0
2014-06-05 12:30:00,72.26,72.35,72.26,72.32,25900.0,72.26,72.35,72.26,72.32,25900.0
2014-06-05 13:00:00,72.32,72.37,72.24,72.24,23400.0,72.32,72.37,72.24,72.24,23400.0
2014-06-05 13:30:00,72.22,72.32,72.22,72.3,23600.0,72.22,72.32,72.22,72.3,23600.0
2014-06-05 14:00:00,72.28,72.34,72.27,72.28,11500.0,72.28,72.34,72.27,72.28,11500.0
2014-06-05 14:30:00,72.3,72.31,72.13,72.16,15000.0,72.3,72.31,72.13,72.16,15000.0
2014-06-05 15:00:00,72.17,72.22,72.08,72.09,16300.0,72.17,72.22,72.08,72.09,16300.0
2014-06-05 15:30:00,72.07,72.15,72.05,72.05,64000.0,72.07,72.15,72.05,72.05,64000.0
2014-06-06 09:30:00,72.23,72.28,71.93,71.99,41600.0,72.23,72.28,71.93,71.99,41600.0
2014-06-06 10:00:00,72.0,72.1,71.98,72.08,15300.0,72.0,72.1,71.98,72.08,15300.0
2014-06-06 10:30:00,72.08,72.12,71.98,72.05,16700.0,72.08,72.12,71.98,72.05,16700.0
2014-06-06 11:00:00,72.05,72.24,72.05,72.13,27000.0,72.05,72.24,72.05,72.13,27000.0
2014-06-06 11:30:00,72.13,72.14,71.97,72.06,21400.0,72.13,72.14,71.97,72.06,21400.0
2014-06-06 12:00:00,72.07,72.13,72.0,72.0,12000.0,72.07,72.13,72.0,72.0,12000.0
2014-06-06 12:30:00,72.0,72.01,71.91,71.91,18600.0,72.0,72.01,71.91,71.91,18600.0
2014-06-06 13:00:00,71.91,71.95,71.9,71.92,10300.0,71.91,71.95,71.9,71.92,10300.0
2014-06-06 13:30:00,71.92,71.99,71.88,71.95,11700.0,71.92,71.99,71.88,71.95,11700.0
2014-06-06 14:00:00,71.96,71.96,71.85,71.91,13500.0,71.96,71.96,71.85,71.91,13500.0
2014-06-06 14:30:00,71.9,71.91,71.71,71.79,31900.0,71.9,71.91,71.71,71.79,31900.0
2014-06-06 15:00:00,71.8,71.82,71.73,71.8,49900.0,71.8,71.82,71.73,71.8,49900.0
2014-06-06 15:30:00,71.79,71.92,71.77,71.9,80600.0,71.79,71.92,71.77,71.9,80600.0
2014-06-09 09:30:00,71.96,72.07,71.68,71.77,64100.0,71.96,72.07,71.68,71.77,64100.0
2014-06-09 10:00:00,71.78,71.94,71.76,71.83,37400.0,71.78,71.94,71.76,71.83,37400.0
2014-06-09 10:30:00,71.86,71.88,71.7,71.87,48600.0,71.86,71.88,71.7,71.87,48600.0
2014-06-09 11:00:00,71.87,71.96,71.77,71.89,36200.0,71.87,71.96,71.77,71.89,36200.0
2014-06-09 11:30:00,71.89,72.04,71.87,71.99,20100.0,71.89,72.04,71.87,71.99,20100.0
2014-06-09 12:00:00,71.98,72.0,71.85,71.85,12000.0,71.98,72.0,71.85,71.85,12000.0
2014-06-09 12:30:00,71.87,71.93,71.85,71.89,18500.0,71.87,71.93,71.85,71.89,18500.0
2014-06-09 13:00:00,71.89,72.0,71.89,71.91,18100.0,71.89,72.0,71.89,71.91,18100.0
2014-06-09 13:30:00,71.9,71.96,71.87,71.88,12200.0,71.9,71.96,71.87,71.88,12200.0
2014-06-09 14:00:00,71.87,71.92,71.78,71.82,46400.0,71.87,71.92,71.78,71.82,46400.0
2014-06-09 14:30:00,71.81,71.91,71.79,71.89,19800.0,71.81,71.91,71.79,71.89,19800.0
2014-06-09 15:00:00,71.9,71.95,71.88,71.89,22600.0,71.9,71.95,71.88,71.89,22600.0
2014-06-09 15:30:00,71.9,71.93,71.81,71.92,92300.0,71.9,71.93,71.81,71.92,92300.0
2014-06-10 09:30:00,71.71,71.85,71.52,71.52,60900.0,71.71,71.85,71.52,71.52,60900.0
2014-06-10 10:00:00,71.52,71.53,71.29,71.44,39500.0,71.52,71.53,71.29,71.44,39500.0
2014-06-10 10:30:00,71.44,71.5,71.35,71.42,32300.0,71.44,71.5,71.35,71.42,32300.0
2014-06-10 11:00:00,71.44,71.49,71.4,71.45,49700.0,71.44,71.49,71.4,71.45,49700.0
2014-06-10 11:30:00,71.44,71.49,71.4,71.46,24500.0,71.44,71.49,71.4,71.46,24500.0
2014-06-10 12:00:00,71.45,71.45,71.34,71.41,19700.0,71.45,71.45,71.34,71.41,19700.0
2014-06-10 12:30:00,71.41,71.42,71.37,71.39,19000.0,71.41,71.42,71.37,71.39,19000.0
2014-06-10 13:00:00,71.39,71.4,71.37,71.39,26700.0,71.39,71.4,71.37,71.39,26700.0
2014-06-10 13:30:00,71.4,71.5,71.36,71.48,37800.0,71.4,71.5,71.36,71.48,37800.0
2014-06-10 14:00:00,71.47,71.58,71.46,71.58,21800.0,71.47,71.58,71.46,71.58,21800.0
2014-06-10 14:30:00,71.57,71.57,71.51,71.53,22800.0,71.57,71.57,71.51,71.53,22800.0
2014-06-10 15:00:00,71.53,71.6,71.53,71.57,29000.0,71.53,71.6,71.53,71.57,29000.0
2014-06-10 15:30:00,71.57,71.69,71.57,71.68,77600.0,71.57,71.69,71.57,71.68,77600.0
2014-06-11 09:30:00,71.23,71.47,70.83,70.84,63900.0,71.23,71.47,70.83,70.84,63900.0
2014-06-11 10:00:00,70.84,71.02,70.82,70.9,28500.0,70.84,71.02,70.82,70.9,28500.0
2014-06-11 10:30:00,70.89,70.89,70.78,70.88,35800.0,70.89,70.89,70.78,70.88,35800.0
2014-06-11 11:00:00,70.86,70.92,70.73,70.77,28800.0,70.86,70.92,70.73,70.77,28800.0
2014-06-11 11:30:00,70.8,71.03,70.78,71.03,17500.0,70.8,71.03,70.78,71.03,17500.0
2014-06-11 12:00:00,71.02,71.13,71.02,71.12,21000.0,71.02,71.13,71.02,71.12,21000.0
2014-06-11 12:30:00,71.11,71.12,71.06,71.09,14500.0,71.11,71.12,71.06,71.09,14500.0
2014-06-11 13:00:00,71.07,71.08,70.98,71.0,21600.0,71.07,71.08,70.98,71.0,21600.0
2014-06-11 13:30:00,71.01,71.09,70.98,70.98,38900.0,71.01,71.09,70.98,70.98,38900.0
2014-06-11 14:00:00,70.99,71.05,70.97,71.0,55700.0,70.99,71.05,70.97,71.0,55700.0
2014-06-11 14:30:00,71.01,71.05,70.98,71.04,25600.0,71.01,71.05,70.98,71.04,25600.0
2014-06-11 15:00:00,71.05,71.07,70.99,71.06,46100.0,71.05,71.07,70.99,71.06,46100.0
2014-06-11 15:30:00,71.07,71.12,71.02,71.09,121400.0,71.07,71.12,71.02,71.09,121400.0
2014-06-12 09:30:00,71.13,71.21,70.73,70.82,59200.0,71.13,71.21,70.73,70.82,59200.0
2014-06-12 10:00:00,70.8,70.88,70.69,70.77,38400.0,70.8,70.88,70.69,70.77,38400.0
2014-06-12 10:30:00,70.78,70.89,70.66,70.84,32000.0,70.78,70.89,70.66,70.84,32000.0
2014-06-12 11:00:00,70.81,70.95,70.81,70.93,10600.0,70.81,70.95,70.81,70.93,10600.0
2014-06-12 11:30:00,70.93,70.93,70.81,70.81,11300.0,70.93,70.93,70.81,70.81,11300.0
2014-06-12 12:00:00,70.81,70.87,70.75,70.79,23000.0,70.81,70.87,70.75,70.79,23000.0
2014-06-12 12:30:00,70.8,70.81,70.72,70.77,16200.0,70.8,70.81,70.72,70.77,16200.0
2014-06-12 13:00:00,70.77,70.8,70.72,70.75,20100.0,70.77,70.8,70.72,70.75,20100.0
2014-06-12 13:30:00,70.75,70.75,70.66,70.73,40600.0,70.75,70.75,70.66,70.73,40600.0
2014-06-12 14:00:00,70.73,70.8,70.7,70.79,28400.0,70.73,70.8,70.7,70.79,28400.0
2014-06-12 14:30:00,70.79,70.9,70.76,70.77,17600.0,70.79,70.9,70.76,70.77,17600.0
2014-06-12 15:00:00,70.78,70.91,70.73,70.84,32300.0,70.78,70.91,70.73,70.84,32300.0
2014-06-12 15:30:00,70.85,70.94,70.71,70.92,70400.0,70.85,70.94,70.71,70.92,70400.0
2014-06-13 09:30:00,70.88,70.88,70.54,70.57,36200.0,70.88,70.88,70.54,70.57,36200.0
2014-06-13 10:00:00,70.56,70.61,70.42,70.58,32600.0,70.56,70.61,70.42,70.58,32600.0
2014-06-13 10:30:00,70.6,70.72,70.54,70.68,15700.0,70.6,70.72,70.54,70.68,15700.0
2014-06-13 11:00:00,70.64,70.75,70.56,70.72,20300.0,70.64,70.75,70.56,70.72,20300.0
2014-06-13 11:30:00,70.73,70.74,70.61,70.69,13500.0,70.73,70.74,70.61,70.69,13500.0
2014-06-13 12:00:00,70.69,70.7,70.5,70.62,17700.0,70.69,70.7,70.5,70.62,17700.0
2014-06-13 12:30:00,70.61,70.62,70.55,70.62,6000.0,70.61,70.62,70.55,70.62,6000.0
2014-06-13 13:00:00,70.6,70.63,70.56,70.62,23100.0,70.6,70.63,70.56,70.62,23100.0
2014-06-13 13:30:00,70.62,70.66,70.57,70.63,24300.0,70.62,70.66,70.57,70.63,24300.0
2014-06-13 14:00:00,70.63,70.77,70.61,70.72,10300.0,70.63,70.77,70.61,70.72,10300.0
2014-06-13 14:30:00,70.71,70.76,70.65,70.66,20200.0,70.71,70.76,70.65,70.66,20200.0
2014-06-13 15:00:00,70.65,70.7,70.63,70.65,30800.0,70.65,70.7,70.63,70.65,30800.0
2014-06-13 15:30:00,70.64,70.8,70.63,70.78,92600.0,70.64,70.8,70.63,70.78,92600.0
2014-06-16 09:30:00,70.7,70.94,70.38,70.63,81600.0,70.7,70.94,70.38,70.63,81600.0
2014-06-16 10:00:00,70.63,70.88,70.59,70.74,44000.0,70.63,70.88,70.59,70.74,44000.0
2014-06-16 10:30:00,70.74,70.74,70.5,70.51,89800.0,70.74,70.74,70.5,70.51,89800.0
2014-06-16 11:00:00,70.52,70.53,70.28,70.45,68600.0,70.52,70.53,70.28,70.45,68600.0
2014-06-16 11:30:00,70.44,70.51,70.32,70.47,33300.0,70.44,70.51,70.32,70.47,33300.0
2014-06-16 12:00:00,70.48,70.56,70.45,70.49,48000.0,70.48,70.56,70.45,70.49,48000.0
2014-06-16 12:30:00,70.5,70.5,70.39,70.46,18900.0,70.5,70.5,70.39,70.46,18900.0
2014-06-16 13:00:00,70.46,70.65,70.44,70.62,26300.0,70.46,70.65,70.44,70.62,26300.0
2014-06-16 13:30:00,70.62,70.77,70.62,70.74,29100.0,70.62,70.77,70.62,70.74,29100.0
2014-06-16 14:00:00,70.75,70.84,70.55,70.57,39300.0,70.75,70.84,70.55,70.57,39300.0
2014-06-16 14:30:00,70.57,70.58,70.43,70.43,36400.0,70.57,70.58,70.43,70.43,36400.0
2014-06-16 15:00:00,70.43,70.53,70.41,70.53,48000.0,70.43,70.53,70.41,70.53,48000.0
2014-06-16 15:30:00,70.53,70.78,70.52,70.77,186500.0,70.53,70.78,70.52,70.77,186500.0
2014-06-17 09:30:00,70.55,70.78,70.3,70.68,93700.0,70.55,70.78,70.3,70.68,93700.0
2014-06-17 10:00:00,70.68,70.68,70.54,70.55,25900.0,70.68,70.68,70.54,70.55,25900.0
2014-06-17 10:30:00,70.56,70.65,70.39,70.46,29200.0,70.56,70.65,70.39,70.46,29200.0
2014-06-17 11:00:00,70.46,70.62,70.38,70.5,45000.0,70.46,70.62,70.38,70.5,45000.0
2014-06-17 11:30:00,70.5,70.51,70.38,70.4,41700.0,70.5,70.51,70.38,70.4,41700.0
2014-06-17 12:00:00,70.4,70.45,70.31,70.36,34100.0,70.4,70.45,70.31,70.36,34100.0
2014-06-17 12:30:00,70.37,70.49,70.31,70.42,29200.0,70.37,70.49,70.31,70.42,29200.0
2014-06-17 13:00:00,70.42,70.45,70.01,70.02,56900.0,70.42,70.45,70.01,70.02,56900.0
2014-06-17 13:30:00,70.03,70.28,70.02,70.17,51000.0,70.03,70.28,70.02,70.17,51000.0
2014-06-17 14:00:00,70.17,70.38,70.07,70.35,104700.0,70.17,70.38,70.07,70.35,104700.0
2014-06-17 14:30:00,70.35,70.48,70.35,70.45,61100.0,70.35,70.48,70.35,70.45,61100.0
2014-06-17 15:00:00,70.44,70.44,70.19,70.2,55200.0,70.44,70.44,70.19,70.2,55200.0
2014-06-17 15:30:00,70.21,70.38,70.18,70.18,194800.0,70.21,70.38,70.18,70.18,194800.0
2014-06-18 09:30:00,70.14,70.45,69.85,70.18,83200.0,70.14,70.45,69.85,70.18,83200.0
2014-06-18 10:00:00,70.14,70.23,69.99,70.07,48400.0,70.14,70.23,69.99,70.07,48400.0
2014-06-18 10:30:00,70.07,70.14,69.9,69.9,36900.0,70.07,70.14,69.9,69.9,36900.0
2014-06-18 11:00:00,69.9,70.11,69.88,69.99,72100.0,69.9,70.11,69.88,69.99,72100.0
2014-06-18 11:30:00,69.99,70.02,69.92,69.98,20600.0,69.99,70.02,69.92,69.98,20600.0
2014-06-18 12:00:00,69.98,70.01,69.89,69.9,21400.0,69.98,70.01,69.89,69.9,21400.0
2014-06-18 12:30:00,69.91,69.95,69.83,69.93,56200.0,69.91,69.95,69.83,69.93,56200.0
2014-06-18 13:00:00,69.94,69.96,69.92,69.94,16200.0,69.94,69.96,69.92,69.94,16200.0
2014-06-18 13:30:00,69.93,70.01,69.9,70.0,22500.0,69.93,70.01,69.9,70.0,22500.0
2014-06-18 14:00:00,69.99,70.23,69.92,70.22,41200.0,69.99,70.23,69.92,70.22,41200.0
2014-06-18 14:30:00,70.22,70.27,70.12,70.14,78100.0,70.22,70.27,70.12,70.14,78100.0
2014-06-18 15:00:00,70.15,70.32,70.13,70.29,116100.0,70.15,70.32,70.13,70.29,116100.0
2014-06-18 15:30:00,70.28,70.51,70.28,70.43,102300.0,70.28,70.51,70.28,70.43,102300.0
2014-06-19 09:30:00,70.49,70.67,70.4,70.6,38200.0,70.49,70.67,70.4,70.6,38200.0
2014-06-19 10:00:00,70.56,70.56,70.32,70.39,40800.0,70.56,70.56,70.32,70.39,40800.0
2014-06-19 10:30:00,70.41,70.52,70.3,70.34,62900.0,70.41,70.52,70.3,70.34,62900.0
2014-06-19 11:00:00,70.36,70.5,70.31,70.49,104900.0,70.36,70.5,70.31,70.49,104900.0
2014-06-19 11:30:00,70.45,70.55,70.45,70.48,45500.0,70.45,70.55,70.45,70.48,45500.0
2014-06-19 12:00:00,70.49,70.72,70.42,70.72,38000.0,70.49,70.72,70.42,70.72,38000.0
2014-06-19 12:30:00,70.71,70.97,70.69,70.84,34400.0,70.71,70.97,70.69,70.84,34400.0
2014-06-19 13:00:00,70.81,70.87,70.72,70.87,17600.0,70.81,70.87,70.72,70.87,17600.0
2014-06-19 13:30:00,70.88,71.02,70.85,70.97,41200.0,70.88,71.02,70.85,70.97,41200.0
2014-06-19 14:00:00,70.96,71.28,70.96,71.26,52200.0,70.96,71.28,70.96,71.26,52200.0
2014-06-19 14:30:00,71.26,71.56,71.23,71.46,92000.0,71.26,71.56,71.23,71.46,92000.0
2014-06-19 15:00:00,71.44,71.71,71.44,71.66,86900.0,71.44,71.71,71.44,71.66,86900.0
2014-06-19 15:30:00,71.66,71.72,71.53,71.58,186400.0,71.66,71.72,71.53,71.58,186400.0
2014-06-20 09:30:00,71.8,71.94,71.25,71.31,249600.0,71.8,71.94,71.25,71.31,249600.0
2014-06-20 10:00:00,71.26,71.37,71.18,71.32,19200.0,71.26,71.37,71.18,71.32,19200.0
2014-06-20 10:30:00,71.32,71.32,71.17,71.18,20600.0,71.32,71.32,71.17,71.18,20600.0
2014-06-20 11:00:00,71.17,71.47,71.17,71.42,15200.0,71.17,71.47,71.17,71.42,15200.0
2014-06-20 11:30:00,71.41,71.49,71.41,71.45,13200.0,71.41,71.49,71.41,71.45,13200.0
2014-06-20 12:00:00,71.46,71.46,71.16,71.19,15200.0,71.46,71.46,71.16,71.19,15200.0
2014-06-20 12:30:00,71.22,71.24,71.13,71.17,13300.0,71.22,71.24,71.13,71.17,13300.0
2014-06-20 13:00:00,71.18,71.24,71.13,71.23,12400.0,71.18,71.24,71.13,71.23,12400.0
2014-06-20 13:30:00,71.25,71.43,71.22,71.39,23700.0,71.25,71.43,71.22,71.39,23700.0
2014-06-20 14:00:00,71.38,71.52,71.38,71.5,38200.0,71.38,71.52,71.38,71.5,38200.0
2014-06-20 14:30:00,71.5,71.56,71.48,71.52,31500.0,71.5,71.56,71.48,71.52,31500.0
2014-06-20 15:00:00,71.54,71.65,71.51,71.65,54700.0,71.54,71.65,71.51,71.65,54700.0
2014-06-20 15:30:00,71.65,71.91,71.65,71.83,128200.0,71.65,71.91,71.65,71.83,128200.0
2014-06-23 09:30:00,71.68,71.68,71.45,71.52,50800.0,71.68,71.68,71.45,71.52,50800.0
2014-06-23 10:00:00,71.53,71.56,71.47,71.51,50000.0,71.53,71.56,71.47,71.51,50000.0
2014-06-23 10:30:00,71.51,71.51,71.32,71.34,33400.0,71.51,71.51,71.32,71.34,33400.0
2014-06-23 11:00:00,71.34,71.42,71.26,71.33,24700.0,71.34,71.42,71.26,71.33,24700.0
2014-06-23 11:30:00,71.33,71.34,71.26,71.31,22400.0,71.33,71.34,71.26,71.31,22400.0
2014-06-23 12:00:00,71.33,71.43,71.31,71.38,9600.0,71.33,71.43,71.31,71.38,9600.0
2014-06-23 12:30:00,71.39,71.41,71.31,71.36,14100.0,71.39,71.41,71.31,71.36,14100.0
2014-06-23 13:00:00,71.36,71.37,71.27,71.32,10100.0,71.36,71.37,71.27,71.32,10100.0
2014-06-23 13:30:00,71.3,71.35,71.29,71.33,16100.0,71.3,71.35,71.29,71.33,16100.0
2014-06-23 14:00:00,71.33,71.43,71.31,71.43,17700.0,71.33,71.43,71.31,71.43,17700.0
2014-06-23 14:30:00,71.43,71.47,71.41,71.47,19300.0,71.43,71.47,71.41,71.47,19300.0
2014-06-23 15:00:00,71.47,71.48,71.4,71.43,34800.0,71.47,71.48,71.4,71.43,34800.0
2014-06-23 15:30:00,71.44,71.55,71.42,71.53,75900.0,71.44,71.55,71.42,71.53,75900.0
2014-06-24 09:30:00,71.55,71.55,71.12,71.16,36400.0,71.55,71.55,71.12,71.16,36400.0
2014-06-24 10:00:00,71.18,71.64,71.17,71.59,40300.0,71.18,71.64,71.17,71.59,40300.0
2014-06-24 10:30:00,71.63,71.85,71.62,71.82,43900.0,71.63,71.85,71.62,71.82,43900.0
2014-06-24 11:00:00,71.83,71.84,71.72,71.73,18900.0,71.83,71.84,71.72,71.73,18900.0
2014-06-24 11:30:00,71.73,71.76,71.72,71.74,22600.0,71.73,71.76,71.72,71.74,22600.0
2014-06-24 12:00:00,71.73,71.77,71.62,71.66,32300.0,71.73,71.77,71.62,71.66,32300.0
2014-06-24 12:30:00,71.66,71.71,71.58,71.59,11700.0,71.66,71.71,71.58,71.59,11700.0
2014-06-24 13:00:00,71.61,71.61,71.42,71.57,30400.0,71.61,71.61,71.42,71.57,30400.0
2014-06-24 13:30:00,71.56,71.6,71.53,71.55,12000.0,71.56,71.6,71.53,71.55,12000.0
2014-06-24 14:00:00,71.55,71.61,71.53,71.55,26500.0,71.55,71.61,71.53,71.55,26500.0
2014-06-24 14:30:00,71.55,71.63,71.49,71.57,23200.0,71.55,71.63,71.49,71.57,23200.0
2014-06-24 15:00:00,71.57,71.57,71.27,71.35,34900.0,71.57,71.57,71.27,71.35,34900.0
2014-06-24 15:30:00,71.36,71.41,71.27,71.4,107700.0,71.36,71.41,71.27,71.4,107700.0
2014-06-25 09:30:00,71.34,71.92,71.11,71.58,43000.0,71.34,71.92,71.11,71.58,43000.0
2014-06-25 10:00:00,71.61,72.02,71.6,72.02,48900.0,71.61,72.02,71.6,72.02,48900.0
2014-06-25 10:30:00,72.0,72.05,71.77,71.9,25500.0,72.0,72.05,71.77,71.9,25500.0
2014-06-25 11:00:00,71.91,71.94,71.63,71.65,23000.0,71.91,71.94,71.63,71.65,23000.0
2014-06-25 11:30:00,71.66,71.66,71.44,71.57,46100.0,71.66,71.66,71.44,71.57,46100.0
2014-06-25 12:00:00,71.57,71.64,71.52,71.58,13500.0,71.57,71.64,71.52,71.58,13500.0
2014-06-25 12:30:00,71.59,71.64,71.57,71.6,12200.0,71.59,71.64,71.57,71.6,12200.0
2014-06-25 13:00:00,71.61,71.71,71.57,71.62,15600.0,71.61,71.71,71.57,71.62,15600.0
2014-06-25 13:30:00,71.63,71.78,71.62,71.78,14100.0,71.63,71.78,71.62,71.78,14100.0
2014-06-25 14:00:00,71.77,71.78,71.68,71.74,15700.0,71.77,71.78,71.68,71.74,15700.0
2014-06-25 14:30:00,71.73,71.83,71.72,71.81,43300.0,71.73,71.83,71.72,71.81,43300.0
2014-06-25 15:00:00,71.81,71.85,71.76,71.83,30100.0,71.81,71.85,71.76,71.83,30100.0
2014-06-25 15:30:00,71.82,71.9,71.79,71.85,70900.0,71.82,71.9,71.79,71.85,70900.0
2014-06-26 09:30:00,71.74,71.76,71.05,71.23,30900.0,71.74,71.76,71.05,71.23,30900.0
2014-06-26 10:00:00,71.21,71.27,71.0,71.17,31800.0,71.21,71.27,71.0,71.17,31800.0
2014-06-26 10:30:00,71.19,71.33,71.15,71.29,73400.0,71.19,71.33,71.15,71.29,73400.0
2014-06-26 11:00:00,71.3,71.4,71.24,71.38,19000.0,71.3,71.4,71.24,71.38,19000.0
2014-06-26 11:30:00,71.38,71.38,71.27,71.35,18100.0,71.38,71.38,71.27,71.35,18100.0
2014-06-26 12:00:00,71.33,71.37,71.15,71.18,19900.0,71.33,71.37,71.15,71.18,19900.0
2014-06-26 12:30:00,71.16,71.21,71.07,71.2,16200.0,71.16,71.21,71.07,71.2,16200.0
2014-06-26 13:00:00,71.2,71.39,71.12,71.39,21200.0,71.2,71.39,71.12,71.39,21200.0
2014-06-26 13:30:00,71.4,71.59,71.4,71.52,34900.0,71.4,71.59,71.4,71.52,34900.0
2014-06-26 14:00:00,71.52,71.6,71.47,71.56,14900.0,71.52,71.6,71.47,71.56,14900.0
2014-06-26 14:30:00,71.56,71.57,71.45,71.48,22800.0,71.56,71.57,71.45,71.48,22800.0
2014-06-26 15:00:00,71.49,71.59,71.46,71.54,37300.0,71.49,71.59,71.46,71.54,37300.0
2014-06-26 15:30:00,71.53,71.63,71.53,71.62,78900.0,71.53,71.63,71.53,71.62,78900.0
2014-06-27 09:30:00,71.48,71.65,71.21,71.27,49600.0,71.48,71.65,71.21,71.27,49600.0
2014-06-27 10:00:00,71.24,71.74,71.24,71.67,24900.0,71.24,71.74,71.24,71.67,24900.0
2014-06-27 10:30:00,71.68,71.81,71.63,71.79,18700.0,71.68,71.81,71.63,71.79,18700.0
2014-06-27 11:00:00,71.81,72.07,71.81,72.03,29400.0,71.81,72.07,71.81,72.03,29400.0
2014-06-27 11:30:00,72.05,72.05,71.88,71.94,20700.0,72.05,72.05,71.88,71.94,20700.0
2014-06-27 12:00:00,71.95,72.01,71.88,71.94,15500.0,71.95,72.01,71.88,71.94,15500.0
2014-06-27 12:30:00,71.95,72.08,71.93,72.07,17300.0,71.95,72.08,71.93,72.07,17300.0
2014-06-27 13:00:00,72.06,72.15,72.02,72.07,35000.0,72.06,72.15,72.02,72.07,35000.0
2014-06-27 13:30:00,72.08,72.11,71.95,71.95,42400.0,72.08,72.11,71.95,71.95,42400.0
2014-06-27 14:00:00,71.93,71.95,71.82,71.85,45500.0,71.93,71.95,71.82,71.85,45500.0
2014-06-27 14:30:00,71.86,71.9,71.67,71.73,55500.0,71.86,71.9,71.67,71.73,55500.0
2014-06-27 15:00:00,71.73,72.01,71.68,71.95,54200.0,71.73,72.01,71.68,71.95,54200.0
2014-06-27 15:30:00,71.95,73.4,71.93,73.25,695700.0,71.95,73.4,71.93,73.25,695700.0
2014-06-30 09:30:00,73.25,73.61,72.44,72.44,165400.0,73.25,73.61,72.44,72.44,165400.0
2014-06-30 10:00:00,72.45,72.55,72.27,72.43,47200.0,72.45,72.55,72.27,72.43,47200.0
2014-06-30 10:30:00,72.43,72.43,72.0,72.04,37400.0,72.43,72.43,72.0,72.04,37400.0
2014-06-30 11:00:00,72.07,72.28,72.05,72.28,42400.0,72.07,72.28,72.05,72.28,42400.0
2014-06-30 11:30:00,72.26,72.38,72.17,72.21,71000.0,72.26,72.38,72.17,72.21,71000.0
2014-06-30 12:00:00,72.18,72.25,72.03,72.1,41100.0,72.18,72.25,72.03,72.1,41100.0
2014-06-30 12:30:00,72.08,72.26,72.04,72.19,31300.0,72.08,72.26,72.04,72.19,31300.0
2014-06-30 13:00:00,72.2,72.31,72.18,72.3,23700.0,72.2,72.31,72.18,72.3,23700.0
2014-06-30 13:30:00,72.31,72.31,72.19,72.21,46300.0,72.31,72.31,72.19,72.21,46300.0
2014-06-30 14:00:00,72.21,72.43,72.21,72.41,32800.0,72.21,72.43,72.21,72.41,32800.0
2014-06-30 14:30:00,72.41,72.41,72.33,72.34,35100.0,72.41,72.41,72.33,72.34,35100.0
2014-06-30 15:00:00,72.34,72.46,72.27,72.33,67800.0,72.34,72.46,72.27,72.33,67800.0
2014-06-30 15:30:00,72.34,72.37,72.21,72.33,217700.0,72.34,72.37,72.21,72.33,217700.0
2014-07-01 09:30:00,72.67,73.3,72.39,72.7,114200.0,72.67,73.3,72.39,72.7,114200.0
2014-07-01 10:00:00,72.65,72.74,72.54,72.69,104200.0,72.65,72.74,72.54,72.69,104200.0
2014-07-01 10:30:00,72.7,72.83,72.63,72.74,116800.0,72.7,72.83,72.63,72.74,116800.0
2014-07-01 11:00:00,72.74,72.87,72.63,72.83,84600.0,72.74,72.87,72.63,72.83,84600.0
2014-07-01 11:30:00,72.83,72.84,72.66,72.66,67000.0,72.83,72.84,72.66,72.66,67000.0
2014-07-01 12:00:00,72.69,72.86,72.68,72.83,105700.0,72.69,72.86,72.68,72.83,105700.0
2014-07-01 12:30:00,72.83,73.1,72.83,73.07,33100.0,72.83,73.1,72.83,73.07,33100.0
2014-07-01 13:00:00,73.05,73.14,73.03,73.03,29600.0,73.05,73.14,73.03,73.03,29600.0
2014-07-01 13:30:00,73.04,73.06,72.91,72.98,21700.0,73.04,73.06,72.91,72.98,21700.0
2014-07-01 14:00:00,72.98,73.12,72.98,73.02,42400.0,72.98,73.12,72.98,73.02,42400.0
2014-07-01 14:30:00,73.01,73.2,73.0,73.19,44900.0,73.01,73.2,73.0,73.19,44900.0
2014-07-01 15:00:00,73.18,73.22,73.07,73.09,64600.0,73.18,73.22,73.07,73.09,64600.0
2014-07-01 15:30:00,73.1,73.2,73.02,73.16,155200.0,73.1,73.2,73.02,73.16,155200.0
2014-07-02 09:30:00,73.08,73.33,72.63,72.85,105400.0,73.08,73.33,72.63,72.85,105400.0
2014-07-02 10:00:00,72.83,72.95,72.73,72.82,113800.0,72.83,72.95,72.73,72.82,113800.0
2014-07-02 10:30:00,72.79,72.98,72.79,72.91,54300.0,72.79,72.98,72.79,72.91,54300.0
2014-07-02 11:00:00,72.95,73.14,72.89,73.13,37700.0,72.95,73.14,72.89,73.13,37700.0
2014-07-02 11:30:00,73.12,73.14,73.01,73.01,24700.0,73.12,73.14,73.01,73.01,24700.0
2014-07-02 12:00:00,73.02,73.09,73.0,73.08,39200.0,73.02,73.09,73.0,73.08,39200.0
2014-07-02 12:30:00,73.09,73.15,73.03,73.15,25700.0,73.09,73.15,73.03,73.15,25700.0
2014-07-02 13:00:00,73.15,73.15,73.05,73.1,47200.0,73.15,73.15,73.05,73.1,47200.0
2014-07-02 13:30:00,73.1,73.24,73.07,73.21,41500.0,73.1,73.24,73.07,73.21,41500.0
2014-07-02 14:00:00,73.23,73.26,73.17,73.24,34100.0,73.23,73.26,73.17,73.24,34100.0
2014-07-02 14:30:00,73.25,73.5,73.25,73.49,57500.0,73.25,73.5,73.25,73.49,57500.0
2014-07-02 15:00:00,73.49,73.65,73.46,73.54,83800.0,73.49,73.65,73.46,73.54,83800.0
2014-07-02 15:30:00,73.54,73.61,73.47,73.59,133300.0,73.54,73.61,73.47,73.59,133300.0
2014-07-03 09:30:00,73.65,73.94,73.14,73.23,54100.0,73.65,73.94,73.14,73.23,54100.0
2014-07-03 10:00:00,73.22,73.28,73.03,73.09,34400.0,73.22,73.28,73.03,73.09,34400.0
2014-07-03 10:30:00,73.11,73.15,73.01,73.1,26500.0,73.11,73.15,73.01,73.1,26500.0
2014-07-03 11:00:00,73.1,73.2,73.0,73.09,38800.0,73.1,73.2,73.0,73.09,38800.0
2014-07-03 11:30:00,73.09,73.32,73.04,73.26,38200.0,73.09,73.32,73.04,73.26,38200.0
2014-07-03 12:00:00,73.27,73.32,73.2,73.28,44100.0,73.27,73.32,73.2,73.28,44100.0
2014-07-03 12:30:00,73.28,73.42,73.25,73.33,67200.0,73.28,73.42,73.25,73.33,67200.0
2014-07-07 09:30:00,73.15,73.57,73.08,73.57,70600.0,73.15,73.57,73.08,73.57,70600.0
2014-07-07 10:00:00,73.57,73.83,73.42,73.59,63200.0,73.57,73.83,73.42,73.59,63200.0
2014-07-07 10:30:00,73.59,73.6,73.09,73.1,41500.0,73.59,73.6,73.09,73.1,41500.0
2014-07-07 11:00:00,73.09,73.21,73.04,73.05,29000.0,73.09,73.21,73.04,73.05,29000.0
2014-07-07 11:30:00,73.06,73.14,73.02,73.12,39700.0,73.06,73.14,73.02,73.12,39700.0
2014-07-07 12:00:00,73.13,73.25,73.11,73.21,23500.0,73.13,73.25,73.11,73.21,23500.0
2014-07-07 12:30:00,73.19,73.21,73.1,73.15,19600.0,73.19,73.21,73.1,73.15,19600.0
2014-07-07 13:00:00,73.15,73.24,73.14,73.18,27500.0,73.15,73.24,73.14,73.18,27500.0
2014-07-07 13:30:00,73.19,73.3,73.18,73.28,18300.0,73.19,73.3,73.18,73.28,18300.0
2014-07-07 14:00:00,73.26,73.3,73.21,73.25,27000.0,73.26,73.3,73.21,73.25,27000.0
2014-07-07 14:30:00,73.24,73.3,73.18,73.29,38100.0,73.24,73.3,73.18,73.29,38100.0
2014-07-07 15:00:00,73.28,73.32,73.23,73.23,38100.0,73.28,73.32,73.23,73.23,38100.0
2014-07-07 15:30:00,73.23,73.29,73.17,73.27,96000.0,73.23,73.29,73.17,73.27,96000.0
2014-07-08 09:30:00,73.2,73.22,72.8,72.84,37200.0,73.2,73.22,72.8,72.84,37200.0
2014-07-08 10:00:00,72.82,72.93,72.69,72.81,44000.0,72.82,72.93,72.69,72.81,44000.0
2014-07-08 10:30:00,72.8,72.93,72.76,72.83,124400.0,72.8,72.93,72.76,72.83,124400.0
2014-07-08 11:00:00,72.82,72.88,72.72,72.73,45000.0,72.82,72.88,72.72,72.73,45000.0
2014-07-08 11:30:00,72.71,72.85,72.7,72.74,63600.0,72.71,72.85,72.7,72.74,63600.0
2014-07-08 12:00:00,72.74,72.86,72.62,72.82,73000.0,72.74,72.86,72.62,72.82,73000.0
2014-07-08 12:30:00,72.83,72.88,72.75,72.84,29300.0,72.83,72.88,72.75,72.84,29300.0
2014-07-08 13:00:00,72.82,72.85,72.78,72.82,31500.0,72.82,72.85,72.78,72.82,31500.0
2014-07-08 13:30:00,72.82,72.95,72.82,72.92,45100.0,72.82,72.95,72.82,72.92,45100.0
2014-07-08 14:00:00,72.93,72.96,72.84,72.88,41200.0,72.93,72.96,72.84,72.88,41200.0
2014-07-08 14:30:00,72.88,72.89,72.79,72.79,35300.0,72.88,72.89,72.79,72.79,35300.0
2014-07-08 15:00:00,72.79,72.94,72.78,72.85,49000.0,72.79,72.94,72.78,72.85,49000.0
2014-07-08 15:30:00,72.87,72.91,72.78,72.81,109900.0,72.87,72.91,72.78,72.81,109900.0
2014-07-09 09:30:00,72.99,73.15,72.73,72.73,50200.0,72.99,73.15,72.73,72.73,50200.0
2014-07-09 10:00:00,72.75,72.94,72.71,72.93,43800.0,72.75,72.94,72.71,72.93,43800.0
2014-07-09 10:30:00,72.95,72.98,72.8,72.86,40300.0,72.95,72.98,72.8,72.86,40300.0
2014-07-09 11:00:00,72.91,72.98,72.86,72.94,46900.0,72.91,72.98,72.86,72.94,46900.0
2014-07-09 11:30:00,72.94,72.97,72.83,72.92,33300.0,72.94,72.97,72.83,72.92,33300.0
2014-07-09 12:00:00,72.92,72.98,72.9,72.96,15100.0,72.92,72.98,72.9,72.96,15100.0
2014-07-09 12:30:00,72.96,73.0,72.94,72.97,14800.0,72.96,73.0,72.94,72.97,14800.0
2014-07-09 13:00:00,72.97,73.04,72.94,72.94,12300.0,72.97,73.04,72.94,72.94,12300.0
2014-07-09 13:30:00,72.95,73.03,72.93,72.99,8800.0,72.95,73.03,72.93,72.99,8800.0
2014-07-09 14:00:00,72.99,73.17,72.92,73.16,29200.0,72.99,73.17,72.92,73.16,29200.0
2014-07-09 14:30:00,73.14,73.22,73.09,73.17,19100.0,73.14,73.22,73.09,73.17,19100.0
2014-07-09 15:00:00,73.17,73.26,73.1,73.17,31200.0,73.17,73.26,73.1,73.17,31200.0
2014-07-09 15:30:00,73.15,73.23,73.09,73.21,97800.0,73.15,73.23,73.09,73.21,97800.0
2014-07-10 09:30:00,72.76,73.04,72.67,72.95,99700.0,72.76,73.04,72.67,72.95,99700.0
2014-07-10 10:00:00,72.95,72.98,72.74,72.85,84200.0,72.95,72.98,72.74,72.85,84200.0
2014-07-10 10:30:00,72.86,72.86,72.61,72.78,47500.0,72.86,72.86,72.61,72.78,47500.0
2014-07-10 11:00:00,72.75,72.87,72.61,72.67,52700.0,72.75,72.87,72.61,72.67,52700.0
2014-07-10 11:30:00,72.68,72.87,72.65,72.87,40200.0,72.68,72.87,72.65,72.87,40200.0
2014-07-10 12:00:00,72.86,72.98,72.82,72.98,32400.0,72.86,72.98,72.82,72.98,32400.0
2014-07-10 12:30:00,72.98,72.98,72.85,72.88,22200.0,72.98,72.98,72.85,72.88,22200.0
2014-07-10 13:00:00,72.9,73.09,72.85,73.09,64700.0,72.9,73.09,72.85,73.09,64700.0
2014-07-10 13:30:00,73.09,73.11,72.97,73.06,94800.0,73.09,73.11,72.97,73.06,94800.0
2014-07-10 14:00:00,73.07,73.08,72.94,73.02,65700.0,73.07,73.08,72.94,73.02,65700.0
2014-07-10 14:30:00,73.0,73.03,72.87,72.95,99600.0,73.0,73.03,72.87,72.95,99600.0
2014-07-10 15:00:00,72.95,73.08,72.85,73.08,72400.0,72.95,73.08,72.85,73.08,72400.0
2014-07-10 15:30:00,73.07,73.17,72.99,73.06,109700.0,73.07,73.17,72.99,73.06,109700.0
2014-07-11 09:30:00,73.02,73.12,72.78,73.03,24000.0,73.02,73.12,72.78,73.03,24000.0
2014-07-11 10:00:00,72.97,73.15,72.94,72.95,39000.0,72.97,73.15,72.94,72.95,39000.0
2014-07-11 10:30:00,72.98,73.0,72.82,72.93,24800.0,72.98,73.0,72.82,72.93,24800.0
2014-07-11 11:00:00,72.92,72.92,72.74,72.84,26100.0,72.92,72.92,72.74,72.84,26100.0
2014-07-11 11:30:00,72.85,72.98,72.84,72.96,15500.0,72.85,72.98,72.84,72.96,15500.0
2014-07-11 12:00:00,72.96,72.97,72.84,72.96,13600.0,72.96,72.97,72.84,72.96,13600.0
2014-07-11 12:30:00,72.94,72.99,72.82,72.99,14800.0,72.94,72.99,72.82,72.99,14800.0
2014-07-11 13:00:00,73.0,73.22,73.0,73.09,17600.0,73.0,73.22,73.0,73.09,17600.0
2014-07-11 13:30:00,73.09,73.15,73.07,73.09,15500.0,73.09,73.15,73.07,73.09,15500.0
2014-07-11 14:00:00,73.09,73.25,73.09,73.25,13800.0,73.09,73.25,73.09,73.25,13800.0
2014-07-11 14:30:00,73.25,73.27,73.05,73.16,24800.0,73.25,73.27,73.05,73.16,24800.0
2014-07-11 15:00:00,73.17,73.17,73.08,73.16,31000.0,73.17,73.17,73.08,73.16,31000.0
2014-07-11 15:30:00,73.14,73.21,73.08,73.09,82600.0,73.14,73.21,73.08,73.09,82600.0
2014-07-14 09:30:00,73.41,73.76,73.39,73.53,54100.0,73.41,73.76,73.39,73.53,54100.0
2014-07-14 10:00:00,73.58,73.58,73.36,73.51,42100.0,73.58,73.58,73.36,73.51,42100.0
2014-07-14 10:30:00,73.5,73.59,73.42,73.56,34500.0,73.5,73.59,73.42,73.56,34500.0
2014-07-14 11:00:00,73.57,73.66,73.54,73.59,20500.0,73.57,73.66,73.54,73.59,20500.0
2014-07-14 11:30:00,73.61,73.64,73.46,73.49,14800.0,73.61,73.64,73.46,73.49,14800.0
2014-07-14 12:00:00,73.49,73.55,73.4,73.4,19600.0,73.49,73.55,73.4,73.4,19600.0
2014-07-14 12:30:00,73.4,73.47,73.33,73.33,18800.0,73.4,73.47,73.33,73.33,18800.0
2014-07-14 13:00:00,73.34,73.44,73.3,73.4,15500.0,73.34,73.44,73.3,73.4,15500.0
2014-07-14 13:30:00,73.37,73.55,73.37,73.49,25600.0,73.37,73.55,73.37,73.49,25600.0
2014-07-14 14:00:00,73.49,73.55,73.48,73.5,19900.0,73.49,73.55,73.48,73.5,19900.0
2014-07-14 14:30:00,73.5,73.6,73.47,73.6,30400.0,73.5,73.6,73.47,73.6,30400.0
2014-07-14 15:00:00,73.6,73.6,73.43,73.48,49600.0,73.6,73.6,73.43,73.48,49600.0
2014-07-14 15:30:00,73.48,73.71,73.47,73.57,177800.0,73.48,73.71,73.47,73.57,177800.0
2014-07-15 09:30:00,73.42,73.94,73.42,73.79,58500.0,73.42,73.94,73.42,73.79,58500.0
2014-07-15 10:00:00,73.79,74.0,73.75,73.87,52900.0,73.79,74.0,73.75,73.87,52900.0
2014-07-15 10:30:00,73.85,73.96,73.55,73.6,45100.0,73.85,73.96,73.55,73.6,45100.0
2014-07-15 11:00:00,73.58,73.69,73.55,73.6,25600.0,73.58,73.69,73.55,73.6,25600.0
2014-07-15 11:30:00,73.59,73.64,73.47,73.47,26000.0,73.59,73.64,73.47,73.47,26000.0
2014-07-15 12:00:00,73.46,73.5,73.36,73.47,19400.0,73.46,73.5,73.36,73.47,19400.0
2014-07-15 12:30:00,73.45,73.54,73.42,73.48,15000.0,73.45,73.54,73.42,73.48,15000.0
2014-07-15 13:00:00,73.48,73.59,73.47,73.52,27100.0,73.48,73.59,73.47,73.52,27100.0
2014-07-15 13:30:00,73.52,73.54,73.33,73.33,24300.0,73.52,73.54,73.33,73.33,24300.0
2014-07-15 14:00:00,73.33,73.39,73.31,73.36,27600.0,73.33,73.39,73.31,73.36,27600.0
2014-07-15 14:30:00,73.37,73.42,73.26,73.3,37900.0,73.37,73.42,73.26,73.3,37900.0
2014-07-15 15:00:00,73.3,73.3,73.09,73.2,69000.0,73.3,73.3,73.09,73.2,69000.0
2014-07-15 15:30:00,73.21,73.39,73.18,73.25,144700.0,73.21,73.39,73.18,73.25,144700.0
2014-07-16 09:30:00,73.41,74.0,73.3,73.91,57700.0,73.41,74.0,73.3,73.91,57700.0
2014-07-16 10:00:00,73.92,73.97,73.78,73.84,32900.0,73.92,73.97,73.78,73.84,32900.0
2014-07-16 10:30:00,73.84,73.84,73.58,73.58,31000.0,73.84,73.84,73.58,73.58,31000.0
2014-07-16 11:00:00,73.58,73.64,73.52,73.54,28600.0,73.58,73.64,73.52,73.54,28600.0
2014-07-16 11:30:00,73.53,73.6,73.39,73.58,19400.0,73.53,73.6,73.39,73.58,19400.0
2014-07-16 12:00:00,73.59,73.7,73.54,73.7,21000.0,73.59,73.7,73.54,73.7,21000.0
2014-07-16 12:30:00,73.7,73.88,73.69,73.84,17800.0,73.7,73.88,73.69,73.84,17800.0
2014-07-16 13:00:00,73.86,73.9,73.83,73.85,44900.0,73.86,73.9,73.83,73.85,44900.0
2014-07-16 13:30:00,73.87,73.94,73.87,73.9,18000.0,73.87,73.94,73.87,73.9,18000.0
2014-07-16 14:00:00,73.89,73.93,73.87,73.91,40200.0,73.89,73.93,73.87,73.91,40200.0
2014-07-16 14:30:00,73.91,73.95,73.84,73.87,37400.0,73.91,73.95,73.84,73.87,37400.0
2014-07-16 15:00:00,73.85,73.89,73.79,73.87,32800.0,73.85,73.89,73.79,73.87,32800.0
2014-07-16 15:30:00,73.88,73.89,73.76,73.83,84300.0,73.88,73.89,73.76,73.83,84300.0
2014-07-17 09:30:00,73.66,74.31,73.66,74.03,27800.0,73.66,74.31,73.66,74.03,27800.0
2014-07-17 10:00:00,74.08,74.48,74.04,74.48,86300.0,74.08,74.48,74.04,74.48,86300.0
2014-07-17 10:30:00,74.45,74.84,74.45,74.68,150600.0,74.45,74.84,74.45,74.68,150600.0
2014-07-17 11:00:00,74.71,74.74,74.45,74.47,33300.0,74.71,74.74,74.45,74.47,33300.0
2014-07-17 11:30:00,74.43,74.64,74.34,74.44,39600.0,74.43,74.64,74.34,74.44,39600.0
2014-07-17 12:00:00,74.44,74.49,74.23,74.41,27500.0,74.44,74.49,74.23,74.41,27500.0
2014-07-17 12:30:00,74.42,74.57,74.38,74.55,18400.0,74.42,74.57,74.38,74.55,18400.0
2014-07-17 13:00:00,74.56,74.56,74.46,74.46,13700.0,74.56,74.56,74.46,74.46,13700.0
2014-07-17 13:30:00,74.46,74.46,74.22,74.35,24900.0,74.46,74.46,74.22,74.35,24900.0
2014-07-17 14:00:00,74.31,74.31,74.03,74.08,23700.0,74.31,74.31,74.03,74.08,23700.0
2014-07-17 14:30:00,74.09,74.13,73.9,73.91,23500.0,74.09,74.13,73.9,73.91,23500.0
2014-07-17 15:00:00,73.9,73.91,73.56,73.58,38100.0,73.9,73.91,73.56,73.58,38100.0
2014-07-17 15:30:00,73.56,73.62,73.32,73.41,79800.0,73.56,73.62,73.32,73.41,79800.0
2014-07-18 09:30:00,73.47,73.71,73.07,73.6,103100.0,73.47,73.71,73.07,73.6,103100.0
2014-07-18 10:00:00,73.59,73.92,73.56,73.72,38200.0,73.59,73.92,73.56,73.72,38200.0
2014-07-18 10:30:00,73.74,73.94,73.64,73.92,23200.0,73.74,73.94,73.64,73.92,23200.0
2014-07-18 11:00:00,73.91,73.96,73.69,73.71,24700.0,73.91,73.96,73.69,73.71,24700.0
2014-07-18 11:30:00,73.69,73.85,73.69,73.75,18300.0,73.69,73.85,73.69,73.75,18300.0
2014-07-18 12:00:00,73.75,73.91,73.74,73.86,8700.0,73.75,73.91,73.74,73.86,8700.0
2014-07-18 12:30:00,73.86,73.88,73.8,73.81,8600.0,73.86,73.88,73.8,73.81,8600.0
2014-07-18 13:00:00,73.8,73.8,73.68,73.73,7600.0,73.8,73.8,73.68,73.73,7600.0
2014-07-18 13:30:00,73.75,73.87,73.71,73.85,14400.0,73.75,73.87,73.71,73.85,14400.0
2014-07-18 14:00:00,73.85,73.86,73.76,73.84,14400.0,73.85,73.86,73.76,73.84,14400.0
2014-07-18 14:30:00,73.85,73.89,73.78,73.78,20700.0,73.85,73.89,73.78,73.78,20700.0
2014-07-18 15:00:00,73.79,73.93,73.76,73.89,35200.0,73.79,73.93,73.76,73.89,35200.0
2014-07-18 15:30:00,73.88,73.9,73.8,73.86,79500.0,73.88,73.9,73.8,73.86,79500.0
2014-07-21 09:30:00,72.99,72.99,71.75,72.25,259000.0,72.99,72.99,71.75,72.25,259000.0
2014-07-21 10:00:00,72.22,72.27,71.51,71.55,202900.0,72.22,72.27,71.51,71.55,202900.0
2014-07-21 10:30:00,71.53,71.55,70.94,71.16,316600.0,71.53,71.55,70.94,71.16,316600.0
2014-07-21 11:00:00,71.17,71.18,70.65,70.65,182700.0,71.17,71.18,70.65,70.65,182700.0
2014-07-21 11:30:00,70.68,71.23,70.55,71.21,310100.0,70.68,71.23,70.55,71.21,310100.0
2014-07-21 12:00:00,71.2,71.8,70.98,71.56,369900.0,71.2,71.8,70.98,71.56,369900.0
2014-07-21 12:30:00,71.58,71.6,71.06,71.09,119800.0,71.58,71.6,71.06,71.09,119800.0
2014-07-21 13:00:00,71.1,71.29,71.05,71.23,119600.0,71.1,71.29,71.05,71.23,119600.0
2014-07-21 13:30:00,71.22,71.34,71.1,71.34,81900.0,71.22,71.34,71.1,71.34,81900.0
2014-07-21 14:00:00,71.32,71.32,71.0,71.06,162500.0,71.32,71.32,71.0,71.06,162500.0
2014-07-21 14:30:00,71.05,71.27,70.92,71.14,126100.0,71.05,71.27,70.92,71.14,126100.0
2014-07-21 15:00:00,71.13,71.19,70.98,70.99,116300.0,71.13,71.19,70.98,70.99,116300.0
2014-07-21 15:30:00,71.0,71.04,70.92,71.01,331000.0,71.0,71.04,70.92,71.01,331000.0
2014-07-22 09:30:00,71.03,71.46,70.91,71.38,116700.0,71.03,71.46,70.91,71.38,116700.0
2014-07-22 10:00:00,71.37,71.5,71.2,71.29,136700.0,71.37,71.5,71.2,71.29,136700.0
2014-07-22 10:30:00,71.31,71.5,71.24,71.4,90700.0,71.31,71.5,71.24,71.4,90700.0
2014-07-22 11:00:00,71.39,71.49,71.3,71.35,113600.0,71.39,71.49,71.3,71.35,113600.0
2014-07-22 11:30:00,71.34,71.69,71.33,71.53,64500.0,71.34,71.69,71.33,71.53,64500.0
2014-07-22 12:00:00,71.53,71.78,71.51,71.61,41900.0,71.53,71.78,71.51,71.61,41900.0
2014-07-22 12:30:00,71.61,71.62,71.49,71.51,33600.0,71.61,71.62,71.49,71.51,33600.0
2014-07-22 13:00:00,71.54,71.7,71.49,71.57,27000.0,71.54,71.7,71.49,71.57,27000.0
2014-07-22 13:30:00,71.59,71.67,71.59,71.62,58700.0,71.59,71.67,71.59,71.62,58700.0
2014-07-22 14:00:00,71.64,71.71,71.58,71.69,65200.0,71.64,71.71,71.58,71.69,65200.0
2014-07-22 14:30:00,71.68,71.68,71.53,71.59,35200.0,71.68,71.68,71.53,71.59,35200.0
2014-07-22 15:00:00,71.59,71.66,71.54,71.66,60700.0,71.59,71.66,71.54,71.66,60700.0
2014-07-22 15:30:00,71.65,71.72,71.62,71.66,135300.0,71.65,71.72,71.62,71.66,135300.0
2014-07-23 09:30:00,71.87,71.87,71.5,71.52,34500.0,71.87,71.87,71.5,71.52,34500.0
2014-07-23 10:00:00,71.59,71.6,71.44,71.5,26100.0,71.59,71.6,71.44,71.5,26100.0
2014-07-23 10:30:00,71.5,71.55,71.28,71.32,27300.0,71.5,71.55,71.28,71.32,27300.0
2014-07-23 11:00:00,71.33,71.41,71.27,71.4,38500.0,71.33,71.41,71.27,71.4,38500.0
2014-07-23 11:30:00,71.36,71.48,71.36,71.45,15200.0,71.36,71.48,71.36,71.45,15200.0
2014-07-23 12:00:00,71.43,71.5,71.42,71.42,22800.0,71.43,71.5,71.42,71.42,22800.0
2014-07-23 12:30:00,71.41,71.42,71.27,71.33,24600.0,71.41,71.42,71.27,71.33,24600.0
2014-07-23 13:00:00,71.31,71.51,71.23,71.51,43500.0,71.31,71.51,71.23,71.51,43500.0
2014-07-23 13:30:00,71.51,71.57,71.49,71.51,51200.0,71.51,71.57,71.49,71.51,51200.0
2014-07-23 14:00:00,71.51,71.6,71.49,71.57,24000.0,71.51,71.6,71.49,71.57,24000.0
2014-07-23 14:30:00,71.57,71.64,71.54,71.64,31700.0,71.57,71.64,71.54,71.64,31700.0
2014-07-23 15:00:00,71.65,71.71,71.63,71.7,54500.0,71.65,71.71,71.63,71.7,54500.0
2014-07-23 15:30:00,71.7,71.77,71.65,71.68,101700.0,71.7,71.77,71.65,71.68,101700.0
2014-07-24 09:30:00,71.84,72.25,71.68,71.92,89700.0,71.84,72.25,71.68,71.92,89700.0
2014-07-24 10:00:00,71.92,72.08,71.81,72.04,48500.0,71.92,72.08,71.81,72.04,48500.0
2014-07-24 10:30:00,72.05,72.14,71.99,72.04,27700.0,72.05,72.14,71.99,72.04,27700.0
2014-07-24 11:00:00,72.05,72.15,72.05,72.11,41300.0,72.05,72.15,72.05,72.11,41300.0
2014-07-24 11:30:00,72.11,72.14,72.06,72.11,38400.0,72.11,72.14,72.06,72.11,38400.0
2014-07-24 12:00:00,72.11,72.13,71.99,72.01,29000.0,72.11,72.13,71.99,72.01,29000.0
2014-07-24 12:30:00,72.01,72.06,71.98,71.99,34700.0,72.01,72.06,71.98,71.99,34700.0
2014-07-24 13:00:00,72.0,72.03,71.92,72.02,29800.0,72.0,72.03,71.92,72.02,29800.0
2014-07-24 13:30:00,72.03,72.1,71.97,72.05,50200.0,72.03,72.1,71.97,72.05,50200.0
2014-07-24 14:00:00,72.06,72.08,72.02,72.05,33400.0,72.06,72.08,72.02,72.05,33400.0
2014-07-24 14:30:00,72.05,72.05,71.92,71.92,35700.0,72.05,72.05,71.92,71.92,35700.0
2014-07-24 15:00:00,71.92,71.94,71.83,71.84,51000.0,71.92,71.94,71.83,71.84,51000.0
2014-07-24 15:30:00,71.85,71.9,71.79,71.85,124900.0,71.85,71.9,71.79,71.85,124900.0
2014-07-25 09:30:00,71.76,72.06,71.7,71.72,50200.0,71.76,72.06,71.7,71.72,50200.0
2014-07-25 10:00:00,71.72,71.76,71.38,71.47,59900.0,71.72,71.76,71.38,71.47,59900.0
2014-07-25 10:30:00,71.48,71.62,71.31,71.38,50100.0,71.48,71.62,71.31,71.38,50100.0
2014-07-25 11:00:00,71.37,71.39,71.1,71.25,37000.0,71.37,71.39,71.1,71.25,37000.0
2014-07-25 11:30:00,71.25,71.37,71.24,71.32,31100.0,71.25,71.37,71.24,71.32,31100.0
2014-07-25 12:00:00,71.33,71.4,71.32,71.33,25300.0,71.33,71.4,71.32,71.33,25300.0
2014-07-25 12:30:00,71.32,71.41,71.26,71.4,25300.0,71.32,71.41,71.26,71.4,25300.0
2014-07-25 13:00:00,71.4,71.43,71.28,71.32,18300.0,71.4,71.43,71.28,71.32,18300.0
2014-07-25 13:30:00,71.31,71.34,71.23,71.3,24800.0,71.31,71.34,71.23,71.3,24800.0
2014-07-25 14:00:00,71.29,71.5,71.28,71.5,29700.0,71.29,71.5,71.28,71.5,29700.0
2014-07-25 14:30:00,71.5,71.53,71.43,71.47,34500.0,71.5,71.53,71.43,71.47,34500.0
2014-07-25 15:00:00,71.47,71.5,71.37,71.39,40700.0,71.47,71.5,71.37,71.39,40700.0
2014-07-25 15:30:00,71.4,71.49,71.33,71.45,70600.0,71.4,71.49,71.33,71.45,70600.0
2014-07-28 09:30:00,71.36,71.63,70.97,71.32,56600.0,71.36,71.63,70.97,71.32,56600.0
2014-07-28 10:00:00,71.33,71.39,71.15,71.25,18100.0,71.33,71.39,71.15,71.25,18100.0
2014-07-28 10:30:00,71.25,71.55,71.21,71.47,91100.0,71.25,71.55,71.21,71.47,91100.0
2014-07-28 11:00:00,71.46,71.68,71.38,71.68,30500.0,71.46,71.68,71.38,71.68,30500.0
2014-07-28 11:30:00,71.68,71.69,71.31,71.38,51200.0,71.68,71.69,71.31,71.38,51200.0
2014-07-28 12:00:00,71.4,71.43,71.34,71.42,77600.0,71.4,71.43,71.34,71.42,77600.0
2014-07-28 12:30:00,71.43,71.71,71.42,71.69,18700.0,71.43,71.71,71.42,71.69,18700.0
2014-07-28 13:00:00,71.68,71.76,71.65,71.68,21100.0,71.68,71.76,71.65,71.68,21100.0
2014-07-28 13:30:00,71.69,71.77,71.63,71.66,43700.0,71.69,71.77,71.63,71.66,43700.0
2014-07-28 14:00:00,71.66,71.78,71.66,71.75,26500.0,71.66,71.78,71.66,71.75,26500.0
2014-07-28 14:30:00,71.75,71.83,71.65,71.8,29400.0,71.75,71.83,71.65,71.8,29400.0
2014-07-28 15:00:00,71.8,71.8,71.64,71.7,29400.0,71.8,71.8,71.64,71.7,29400.0
2014-07-28 15:30:00,71.69,71.8,71.67,71.75,81100.0,71.69,71.8,71.67,71.75,81100.0
2014-07-29 09:30:00,71.74,71.98,71.35,71.84,66200.0,71.74,71.98,71.35,71.84,66200.0
2014-07-29 10:00:00,71.84,71.89,71.7,71.78,42800.0,71.84,71.89,71.7,71.78,42800.0
2014-07-29 10:30:00,71.77,71.8,71.59,71.59,31500.0,71.77,71.8,71.59,71.59,31500.0
2014-07-29 11:00:00,71.58,71.58,71.37,71.41,37700.0,71.58,71.58,71.37,71.41,37700.0
2014-07-29 11:30:00,71.4,71.44,71.27,71.4,42300.0,71.4,71.44,71.27,71.4,42300.0
2014-07-29 12:00:00,71.39,71.57,71.32,71.55,24700.0,71.39,71.57,71.32,71.55,24700.0
2014-07-29 12:30:00,71.57,71.65,71.5,71.62,19000.0,71.57,71.65,71.5,71.62,19000.0
2014-07-29 13:00:00,71.66,71.73,71.59,71.61,21600.0,71.66,71.73,71.59,71.61,21600.0
2014-07-29 13:30:00,71.59,71.63,71.45,71.5,27100.0,71.59,71.63,71.45,71.5,27100.0
2014-07-29 14:00:00,71.49,71.64,71.45,71.5,36100.0,71.49,71.64,71.45,71.5,36100.0
2014-07-29 14:30:00,71.51,71.58,71.47,71.55,41400.0,71.51,71.58,71.47,71.55,41400.0
2014-07-29 15:00:00,71.55,71.61,71.5,71.56,50200.0,71.55,71.61,71.5,71.56,50200.0
2014-07-29 15:30:00,71.57,71.57,71.33,71.34,121300.0,71.57,71.57,71.33,71.34,121300.0
2014-07-30 09:30:00,71.48,71.73,71.17,71.17,35300.0,71.48,71.73,71.17,71.17,35300.0
2014-07-30 10:00:00,71.13,71.23,70.97,71.23,29900.0,71.13,71.23,70.97,71.23,29900.0
2014-07-30 10:30:00,71.26,71.41,71.07,71.1,22600.0,71.26,71.41,71.07,71.1,22600.0
2014-07-30 11:00:00,71.12,71.22,71.03,71.16,42500.0,71.12,71.22,71.03,71.16,42500.0
2014-07-30 11:30:00,71.16,71.2,71.06,71.06,43800.0,71.16,71.2,71.06,71.06,43800.0
2014-07-30 12:00:00,71.09,71.27,71.06,71.26,42300.0,71.09,71.27,71.06,71.26,42300.0
2014-07-30 12:30:00,71.27,71.43,71.27,71.3,28200.0,71.27,71.43,71.27,71.3,28200.0
2014-07-30 13:00:00,71.3,71.36,71.19,71.22,23000.0,71.3,71.36,71.19,71.22,23000.0
2014-07-30 13:30:00,71.24,71.31,71.19,71.19,44800.0,71.24,71.31,71.19,71.19,44800.0
2014-07-30 14:00:00,71.21,71.52,71.0,71.4,100200.0,71.21,71.52,71.0,71.4,100200.0
2014-07-30 14:30:00,71.42,71.43,71.13,71.29,44400.0,71.42,71.43,71.13,71.29,44400.0
2014-07-30 15:00:00,71.28,71.34,71.21,71.28,57100.0,71.28,71.34,71.21,71.28,57100.0
2014-07-30 15:30:00,71.29,71.36,71.29,71.32,62500.0,71.29,71.36,71.29,71.32,62500.0
2014-07-31 09:30:00,71.32,71.59,71.01,71.29,204000.0,71.32,71.59,71.01,71.29,204000.0
2014-07-31 10:00:00,71.27,71.27,70.93,70.95,166700.0,71.27,71.27,70.93,70.95,166700.0
2014-07-31 10:30:00,70.94,70.96,70.66,70.72,119500.0,70.94,70.96,70.66,70.72,119500.0
2014-07-31 11:00:00,70.71,70.87,70.69,70.85,125400.0,70.71,70.87,70.69,70.85,125400.0
2014-07-31 11:30:00,70.85,71.0,70.8,70.96,99900.0,70.85,71.0,70.8,70.96,99900.0
2014-07-31 12:00:00,70.94,71.0,70.79,70.8,103900.0,70.94,71.0,70.79,70.8,103900.0
2014-07-31 12:30:00,70.8,71.1,70.79,71.1,82300.0,70.8,71.1,70.79,71.1,82300.0
2014-07-31 13:00:00,71.08,71.14,70.95,71.03,51800.0,71.08,71.14,70.95,71.03,51800.0
2014-07-31 13:30:00,71.04,71.07,70.98,71.06,97100.0,71.04,71.07,70.98,71.06,97100.0
2014-07-31 14:00:00,71.06,71.23,70.89,71.03,68300.0,71.06,71.23,70.89,71.03,68300.0
2014-07-31 14:30:00,71.02,71.02,70.56,70.58,89100.0,71.02,71.02,70.56,70.58,89100.0
2014-07-31 15:00:00,70.57,70.68,70.45,70.58,135000.0,70.57,70.68,70.45,70.58,135000.0
2014-07-31 15:30:00,70.58,70.62,70.41,70.44,313700.0,70.58,70.62,70.41,70.44,313700.0
2014-08-01 09:30:00,71.36,72.24,71.06,71.34,104700.0,71.36,72.24,71.06,71.34,104700.0
2014-08-01 10:00:00,71.38,71.66,70.98,71.34,68300.0,71.38,71.66,70.98,71.34,68300.0
2014-08-01 10:30:00,71.34,71.35,71.06,71.1,60300.0,71.34,71.35,71.06,71.1,60300.0
2014-08-01 11:00:00,71.1,71.12,70.93,70.99,79000.0,71.1,71.12,70.93,70.99,79000.0
2014-08-01 11:30:00,71.0,71.01,70.54,70.64,61100.0,71.0,71.01,70.54,70.64,61100.0
2014-08-01 12:00:00,70.67,70.84,70.49,70.83,69800.0,70.67,70.84,70.49,70.83,69800.0
2014-08-01 12:30:00,70.85,71.02,70.79,71.02,82600.0,70.85,71.02,70.79,71.02,82600.0
2014-08-01 13:00:00,71.02,71.45,71.02,71.44,57900.0,71.02,71.45,71.02,71.44,57900.0
2014-08-01 13:30:00,71.45,71.45,71.19,71.42,52500.0,71.45,71.45,71.19,71.42,52500.0
2014-08-01 14:00:00,71.42,71.63,71.39,71.43,63400.0,71.42,71.63,71.39,71.43,63400.0
2014-08-01 14:30:00,71.46,71.58,71.44,71.46,53000.0,71.46,71.58,71.44,71.46,53000.0
2014-08-01 15:00:00,71.45,71.58,71.4,71.45,92600.0,71.45,71.58,71.4,71.45,92600.0
2014-08-01 15:30:00,71.45,71.46,71.29,71.42,175800.0,71.45,71.46,71.29,71.42,175800.0
2014-08-04 09:30:00,71.35,71.4,70.85,71.11,73000.0,71.35,71.4,70.85,71.11,73000.0
2014-08-04 10:00:00,71.13,71.51,71.08,71.48,76100.0,71.13,71.51,71.08,71.48,76100.0
2014-08-04 10:30:00,71.48,71.57,71.38,71.45,92000.0,71.48,71.57,71.38,71.45,92000.0
2014-08-04 11:00:00,71.43,71.68,71.42,71.47,101600.0,71.43,71.68,71.42,71.47,101600.0
2014-08-04 11:30:00,71.48,71.61,71.44,71.54,80400.0,71.48,71.61,71.44,71.54,80400.0
2014-08-04 12:00:00,71.54,71.65,71.49,71.57,56500.0,71.54,71.65,71.49,71.57,56500.0
2014-08-04 12:30:00,71.57,71.65,71.51,71.62,48600.0,71.57,71.65,71.51,71.62,48600.0
2014-08-04 13:00:00,71.63,71.94,71.63,71.92,48600.0,71.63,71.94,71.63,71.92,48600.0
2014-08-04 13:30:00,71.92,72.16,71.92,72.15,59000.0,71.92,72.16,71.92,72.15,59000.0
2014-08-04 14:00:00,72.16,72.24,72.15,72.24,67900.0,72.16,72.24,72.15,72.24,67900.0
2014-08-04 14:30:00,72.23,72.63,72.2,72.46,103200.0,72.23,72.63,72.2,72.46,103200.0
2014-08-04 15:00:00,72.46,72.56,72.3,72.3,150300.0,72.46,72.56,72.3,72.3,150300.0
2014-08-04 15:30:00,72.3,72.33,72.12,72.16,222400.0,72.3,72.33,72.12,72.16,222400.0
2014-08-05 09:30:00,71.97,72.14,71.76,71.89,68400.0,71.97,72.14,71.76,71.89,68400.0
2014-08-05 10:00:00,71.93,72.02,71.77,71.9,46800.0,71.93,72.02,71.77,71.9,46800.0
2014-08-05 10:30:00,71.86,71.94,71.72,71.74,55200.0,71.86,71.94,71.72,71.74,55200.0
2014-08-05 11:00:00,71.76,71.87,71.68,71.76,48600.0,71.76,71.87,71.68,71.76,48600.0
2014-08-05 11:30:00,71.77,71.8,71.63,71.68,26200.0,71.77,71.8,71.63,71.68,26200.0
2014-08-05 12:00:00,71.68,71.74,71.56,71.56,25600.0,71.68,71.74,71.56,71.56,25600.0
2014-08-05 12:30:00,71.55,71.68,71.52,71.68,25500.0,71.55,71.68,71.52,71.68,25500.0
2014-08-05 13:00:00,71.69,71.73,71.59,71.69,24300.0,71.69,71.73,71.59,71.69,24300.0
2014-08-05 13:30:00,71.69,71.7,71.26,71.33,60500.0,71.69,71.7,71.26,71.33,60500.0
2014-08-05 14:00:00,71.31,71.47,71.2,71.47,40600.0,71.31,71.47,71.2,71.47,40600.0
2014-08-05 14:30:00,71.45,71.5,71.34,71.36,92200.0,71.45,71.5,71.34,71.36,92200.0
2014-08-05 15:00:00,71.35,71.45,71.2,71.38,75400.0,71.35,71.45,71.2,71.38,75400.0
2014-08-05 15:30:00,71.38,71.58,71.36,71.52,260400.0,71.38,71.58,71.36,71.52,260400.0
2014-08-06 09:30:00,71.24,71.97,71.1,71.76,33200.0,71.24,71.97,71.1,71.76,33200.0
2014-08-06 10:00:00,71.75,72.0,71.66,71.88,37900.0,71.75,72.0,71.66,71.88,37900.0
2014-08-06 10:30:00,71.89,72.0,71.71,72.0,23100.0,71.89,72.0,71.71,72.0,23100.0
2014-08-06 11:00:00,72.0,72.13,71.86,71.86,25500.0,72.0,72.13,71.86,71.86,25500.0
2014-08-06 11:30:00,71.88,72.1,71.87,72.06,27300.0,71.88,72.1,71.87,72.06,27300.0
2014-08-06 12:00:00,72.08,72.14,71.98,72.06,18600.0,72.08,72.14,71.98,72.06,18600.0
2014-08-06 12:30:00,72.05,72.14,71.96,71.98,22900.0,72.05,72.14,71.96,71.98,22900.0
2014-08-06 13:00:00,71.97,72.03,71.71,71.71,17700.0,71.97,72.03,71.71,71.71,17700.0
2014-08-06 13:30:00,71.73,71.78,71.53,71.53,21400.0,71.73,71.78,71.53,71.53,21400.0
2014-08-06 14:00:00,71.53,71.6,71.44,71.54,28000.0,71.53,71.6,71.44,71.54,28000.0
2014-08-06 14:30:00,71.56,71.63,71.48,71.55,23300.0,71.56,71.63,71.48,71.55,23300.0
2014-08-06 15:00:00,71.53,71.62,71.46,71.57,27000.0,71.53,71.62,71.46,71.57,27000.0
2014-08-06 15:30:00,71.55,71.6,71.49,71.52,61900.0,71.55,71.6,71.49,71.52,61900.0
2014-08-07 09:30:00,71.67,71.74,71.31,71.53,26300.0,71.67,71.74,71.31,71.53,26300.0
2014-08-07 10:00:00,71.5,71.7,71.5,71.61,28600.0,71.5,71.7,71.5,71.61,28600.0
2014-08-07 10:30:00,71.59,71.73,71.41,71.73,51500.0,71.59,71.73,71.41,71.73,51500.0
2014-08-07 11:00:00,71.74,71.76,71.56,71.64,46700.0,71.74,71.76,71.56,71.64,46700.0
2014-08-07 11:30:00,71.65,71.75,71.52,71.59,16100.0,71.65,71.75,71.52,71.59,16100.0
2014-08-07 12:00:00,71.58,71.64,71.42,71.45,14700.0,71.58,71.64,71.42,71.45,14700.0
2014-08-07 12:30:00,71.45,71.54,71.35,71.48,27700.0,71.45,71.54,71.35,71.48,27700.0
2014-08-07 13:00:00,71.48,71.63,71.48,71.63,16800.0,71.48,71.63,71.48,71.63,16800.0
2014-08-07 13:30:00,71.61,71.68,71.58,71.63,16200.0,71.61,71.68,71.58,71.63,16200.0
2014-08-07 14:00:00,71.62,71.62,71.43,71.47,74300.0,71.62,71.62,71.43,71.47,74300.0
2014-08-07 14:30:00,71.47,71.54,71.46,71.48,45400.0,71.47,71.54,71.46,71.48,45400.0
2014-08-07 15:00:00,71.48,71.52,71.38,71.48,190400.0,71.48,71.52,71.38,71.48,190400.0
2014-08-07 15:30:00,71.47,71.59,71.33,71.49,155500.0,71.47,71.59,71.33,71.49,155500.0
2014-08-08 09:30:00,71.48,71.56,71.32,71.44,40800.0,71.48,71.56,71.32,71.44,40800.0
2014-08-08 10:00:00,71.44,71.54,71.36,71.47,69800.0,71.44,71.54,71.36,71.47,69800.0
2014-08-08 10:30:00,71.46,71.53,71.43,71.53,46400.0,71.46,71.53,71.43,71.53,46400.0
2014-08-08 11:00:00,71.52,71.65,71.5,71.6,20500.0,71.52,71.65,71.5,71.6,20500.0
2014-08-08 11:30:00,71.63,71.66,71.48,71.51,13700.0,71.63,71.66,71.48,71.51,13700.0
2014-08-08 12:00:00,71.52,71.59,71.49,71.49,17000.0,71.52,71.59,71.49,71.49,17000.0
2014-08-08 12:30:00,71.48,71.56,71.42,71.44,96700.0,71.48,71.56,71.42,71.44,96700.0
2014-08-08 13:00:00,71.45,71.74,71.43,71.71,64500.0,71.45,71.74,71.43,71.71,64500.0
2014-08-08 13:30:00,71.72,71.75,71.65,71.72,23500.0,71.72,71.75,71.65,71.72,23500.0
2014-08-08 14:00:00,71.69,71.73,71.5,71.65,23900.0,71.69,71.73,71.5,71.65,23900.0
2014-08-08 14:30:00,71.62,71.73,71.61,71.64,24100.0,71.62,71.73,71.61,71.64,24100.0
2014-08-08 15:00:00,71.64,71.75,71.6,71.74,24100.0,71.64,71.75,71.6,71.74,24100.0
2014-08-08 15:30:00,71.76,71.87,71.69,71.84,78700.0,71.76,71.87,71.69,71.84,78700.0
2014-08-11 09:30:00,72.14,72.19,71.83,72.03,41800.0,72.14,72.19,71.83,72.03,41800.0
2014-08-11 10:00:00,72.01,72.29,71.98,72.27,23300.0,72.01,72.29,71.98,72.27,23300.0
2014-08-11 10:30:00,72.29,72.38,72.25,72.32,12800.0,72.29,72.38,72.25,72.32,12800.0
2014-08-11 11:00:00,72.29,72.39,72.25,72.37,12100.0,72.29,72.39,72.25,72.37,12100.0
2014-08-11 11:30:00,72.35,72.37,72.27,72.3,11800.0,72.35,72.37,72.27,72.3,11800.0
2014-08-11 12:00:00,72.28,72.28,72.09,72.09,8800.0,72.28,72.28,72.09,72.09,8800.0
2014-08-11 12:30:00,72.09,72.1,71.94,71.95,5300.0,72.09,72.1,71.94,71.95,5300.0
2014-08-11 13:00:00,71.95,71.96,71.85,71.85,8500.0,71.95,71.96,71.85,71.85,8500.0
2014-08-11 13:30:00,71.83,71.91,71.8,71.83,9300.0,71.83,71.91,71.8,71.83,9300.0
2014-08-11 14:00:00,71.83,71.9,71.8,71.87,15400.0,71.83,71.9,71.8,71.87,15400.0
2014-08-11 14:30:00,71.86,71.87,71.82,71.83,12800.0,71.86,71.87,71.82,71.83,12800.0
2014-08-11 15:00:00,71.82,71.88,71.81,71.81,14900.0,71.82,71.88,71.81,71.81,14900.0
2014-08-11 15:30:00,71.8,71.87,71.76,71.78,50300.0,71.8,71.87,71.76,71.78,50300.0
2014-08-12 09:30:00,71.81,72.12,71.65,72.12,37300.0,71.81,72.12,71.65,72.12,37300.0
2014-08-12 10:00:00,72.12,72.32,71.95,72.29,33300.0,72.12,72.32,71.95,72.29,33300.0
2014-08-12 10:30:00,72.28,72.36,72.24,72.34,52700.0,72.28,72.36,72.24,72.34,52700.0
2014-08-12 11:00:00,72.29,72.31,72.04,72.12,22600.0,72.29,72.31,72.04,72.12,22600.0
2014-08-12 11:30:00,72.14,72.21,72.08,72.1,27700.0,72.14,72.21,72.08,72.1,27700.0
2014-08-12 12:00:00,72.08,72.23,72.05,72.19,24800.0,72.08,72.23,72.05,72.19,24800.0
2014-08-12 12:30:00,72.19,72.35,72.19,72.3,25600.0,72.19,72.35,72.19,72.3,25600.0
2014-08-12 13:00:00,72.3,72.35,72.19,72.27,25800.0,72.3,72.35,72.19,72.27,25800.0
2014-08-12 13:30:00,72.28,72.41,72.18,72.34,52500.0,72.28,72.41,72.18,72.34,52500.0
2014-08-12 14:00:00,72.33,72.34,72.17,72.2,39900.0,72.33,72.34,72.17,72.2,39900.0
2014-08-12 14:30:00,72.19,72.2,72.08,72.09,31100.0,72.19,72.2,72.08,72.09,31100.0
2014-08-12 15:00:00,72.08,72.16,72.08,72.14,29500.0,72.08,72.16,72.08,72.14,29500.0
2014-08-12 15:30:00,72.13,72.17,72.03,72.05,80500.0,72.13,72.17,72.03,72.05,80500.0
2014-08-13 09:30:00,72.22,72.36,71.93,72.02,35000.0,72.22,72.36,71.93,72.02,35000.0
2014-08-13 10:00:00,72.06,72.1,71.94,72.03,26400.0,72.06,72.1,71.94,72.03,26400.0
2014-08-13 10:30:00,72.05,72.25,72.01,72.25,41600.0,72.05,72.25,72.01,72.25,41600.0
2014-08-13 11:00:00,72.3,72.45,72.3,72.41,22000.0,72.3,72.45,72.3,72.41,22000.0
2014-08-13 11:30:00,72.41,72.42,72.3,72.36,22600.0,72.41,72.42,72.3,72.36,22600.0
2014-08-13 12:00:00,72.35,72.36,72.23,72.36,13100.0,72.35,72.36,72.23,72.36,13100.0
2014-08-13 12:30:00,72.37,72.4,72.26,72.39,18300.0,72.37,72.4,72.26,72.39,18300.0
2014-08-13 13:00:00,72.4,72.4,72.29,72.36,14000.0,72.4,72.4,72.29,72.36,14000.0
2014-08-13 13:30:00,72.37,72.44,72.37,72.37,26500.0,72.37,72.44,72.37,72.37,26500.0
2014-08-13 14:00:00,72.36,72.4,72.28,72.38,17900.0,72.36,72.4,72.28,72.38,17900.0
2014-08-13 14:30:00,72.38,72.43,72.37,72.39,24400.0,72.38,72.43,72.37,72.39,24400.0
2014-08-13 15:00:00,72.39,72.41,72.31,72.38,59400.0,72.39,72.41,72.31,72.38,59400.0
2014-08-13 15:30:00,72.37,72.43,72.31,72.4,118300.0,72.37,72.43,72.31,72.4,118300.0
2014-08-14 09:30:00,72.5,73.05,72.4,73.05,32300.0,72.5,73.05,72.4,73.05,32300.0
2014-08-14 10:00:00,73.01,73.19,72.85,73.0,62100.0,73.01,73.19,72.85,73.0,62100.0
2014-08-14 10:30:00,73.02,73.05,72.8,72.86,41700.0,73.02,73.05,72.8,72.86,41700.0
2014-08-14 11:00:00,72.89,72.95,72.84,72.85,8200.0,72.89,72.95,72.84,72.85,8200.0
2014-08-14 11:30:00,72.85,72.96,72.8,72.96,7800.0,72.85,72.96,72.8,72.96,7800.0
2014-08-14 12:00:00,72.99,73.05,72.93,73.03,13100.0,72.99,73.05,72.93,73.03,13100.0
2014-08-14 12:30:00,73.01,73.01,72.94,72.96,5900.0,73.01,73.01,72.94,72.96,5900.0
2014-08-14 13:00:00,72.96,73.05,72.91,73.02,13200.0,72.96,73.05,72.91,73.02,13200.0
2014-08-14 13:30:00,73.02,73.06,73.0,73.03,15200.0,73.02,73.06,73.0,73.03,15200.0
2014-08-14 14:00:00,73.04,73.05,73.01,73.02,17300.0,73.04,73.05,73.01,73.02,17300.0
2014-08-14 14:30:00,73.02,73.05,72.99,73.0,21400.0,73.02,73.05,72.99,73.0,21400.0
2014-08-14 15:00:00,73.0,73.09,73.0,73.06,27100.0,73.0,73.09,73.0,73.06,27100.0
2014-08-14 15:30:00,73.07,73.11,73.03,73.11,115500.0,73.07,73.11,73.03,73.11,115500.0
2014-08-15 09:30:00,72.4,72.64,72.37,72.49,148200.0,72.4,72.64,72.37,72.49,148200.0
2014-08-15 10:00:00,72.5,72.52,72.22,72.22,65900.0,72.5,72.52,72.22,72.22,65900.0
2014-08-15 10:30:00,72.22,72.3,71.7,72.08,123400.0,72.22,72.3,71.7,72.08,123400.0
2014-08-15 11:00:00,72.01,72.31,71.97,72.03,75900.0,72.01,72.31,71.97,72.03,75900.0
2014-08-15 11:30:00,72.02,72.13,71.83,71.95,39500.0,72.02,72.13,71.83,71.95,39500.0
2014-08-15 12:00:00,71.9,72.03,71.82,72.02,44500.0,71.9,72.03,71.82,72.02,44500.0
2014-08-15 12:30:00,72.0,72.05,71.86,71.89,53500.0,72.0,72.05,71.86,71.89,53500.0
2014-08-15 13:00:00,71.89,72.01,71.57,71.58,245800.0,71.89,72.01,71.57,71.58,245800.0
2014-08-15 13:30:00,71.58,71.63,71.43,71.62,54700.0,71.58,71.63,71.43,71.62,54700.0
2014-08-15 14:00:00,71.61,71.81,71.5,71.79,43000.0,71.61,71.81,71.5,71.79,43000.0
2014-08-15 14:30:00,71.8,72.02,71.8,71.92,100900.0,71.8,72.02,71.8,71.92,100900.0
2014-08-15 15:00:00,71.91,72.01,71.87,71.96,76500.0,71.91,72.01,71.87,71.96,76500.0
2014-08-15 15:30:00,71.94,72.14,71.92,72.1,238900.0,71.94,72.14,71.92,72.1,238900.0
2014-08-18 09:30:00,72.39,72.85,72.19,72.84,134000.0,72.39,72.85,72.19,72.84,134000.0
2014-08-18 10:00:00,72.86,72.98,72.68,72.96,58700.0,72.86,72.98,72.68,72.96,58700.0
2014-08-18 10:30:00,72.95,73.17,72.94,73.14,53000.0,72.95,73.17,72.94,73.14,53000.0
2014-08-18 11:00:00,73.13,73.38,73.13,73.35,37600.0,73.13,73.38,73.13,73.35,37600.0
2014-08-18 11:30:00,73.34,73.53,72.99,73.08,207800.0,73.34,73.53,72.99,73.08,207800.0
2014-08-18 12:00:00,73.08,73.28,73.04,73.16,59400.0,73.08,73.28,73.04,73.16,59400.0
2014-08-18 12:30:00,73.14,73.24,73.09,73.24,32400.0,73.14,73.24,73.09,73.24,32400.0
2014-08-18 13:00:00,73.24,73.27,73.2,73.23,26600.0,73.24,73.27,73.2,73.23,26600.0
2014-08-18 13:30:00,73.24,73.41,73.24,73.34,48600.0,73.24,73.41,73.24,73.34,48600.0
2014-08-18 14:00:00,73.37,73.42,73.27,73.41,51700.0,73.37,73.42,73.27,73.41,51700.0
2014-08-18 14:30:00,73.39,73.42,73.29,73.32,41700.0,73.39,73.42,73.29,73.32,41700.0
2014-08-18 15:00:00,73.32,73.41,73.31,73.39,60800.0,73.32,73.41,73.31,73.39,60800.0
2014-08-18 15:30:00,73.39,73.48,73.37,73.43,181500.0,73.39,73.48,73.37,73.43,181500.0
2014-08-19 09:30:00,73.6,73.8,73.45,73.75,120800.0,73.6,73.8,73.45,73.75,120800.0
2014-08-19 10:00:00,73.73,73.78,73.6,73.76,32600.0,73.73,73.78,73.6,73.76,32600.0
2014-08-19 10:30:00,73.75,73.92,73.63,73.91,25000.0,73.75,73.92,73.63,73.91,25000.0
2014-08-19 11:00:00,73.92,73.93,73.75,73.82,50500.0,73.92,73.93,73.75,73.82,50500.0
2014-08-19 11:30:00,73.81,73.81,73.71,73.75,22700.0,73.81,73.81,73.71,73.75,22700.0
2014-08-19 12:00:00,73.75,73.79,73.75,73.78,12600.0,73.75,73.79,73.75,73.78,12600.0
2014-08-19 12:30:00,73.77,73.92,73.73,73.92,86000.0,73.77,73.92,73.73,73.92,86000.0
2014-08-19 13:00:00,73.92,73.94,73.83,73.9,27500.0,73.92,73.94,73.83,73.9,27500.0
2014-08-19 13:30:00,73.91,73.92,73.86,73.9,20200.0,73.91,73.92,73.86,73.9,20200.0
2014-08-19 14:00:00,73.89,73.9,73.69,73.72,59000.0,73.89,73.9,73.69,73.72,59000.0
2014-08-19 14:30:00,73.72,73.77,73.7,73.77,20900.0,73.72,73.77,73.7,73.77,20900.0
2014-08-19 15:00:00,73.78,73.79,73.63,73.72,55800.0,73.78,73.79,73.63,73.72,55800.0
2014-08-19 15:30:00,73.72,73.81,73.56,73.8,128400.0,73.72,73.81,73.56,73.8,128400.0
2014-08-20 09:30:00,73.49,73.53,73.0,73.3,56700.0,73.49,73.53,73.0,73.3,56700.0
2014-08-20 10:00:00,73.28,73.71,73.27,73.66,29300.0,73.28,73.71,73.27,73.66,29300.0
2014-08-20 10:30:00,73.66,73.7,73.53,73.69,27500.0,73.66,73.7,73.53,73.69,27500.0
2014-08-20 11:00:00,73.71,73.74,73.66,73.7,17300.0,73.71,73.74,73.66,73.7,17300.0
2014-08-20 11:30:00,73.71,73.75,73.65,73.74,29500.0,73.71,73.75,73.65,73.74,29500.0
2014-08-20 12:00:00,73.73,73.73,73.61,73.61,17500.0,73.73,73.73,73.61,73.61,17500.0
2014-08-20 12:30:00,73.61,73.85,73.57,73.85,23700.0,73.61,73.85,73.57,73.85,23700.0
2014-08-20 13:00:00,73.84,73.99,73.81,73.82,28800.0,73.84,73.99,73.81,73.82,28800.0
2014-08-20 13:30:00,73.82,73.96,73.72,73.73,70400.0,73.82,73.96,73.72,73.73,70400.0
2014-08-20 14:00:00,73.72,73.73,73.55,73.63,33400.0,73.72,73.73,73.55,73.63,33400.0
2014-08-20 14:30:00,73.65,73.71,73.59,73.7,29600.0,73.65,73.71,73.59,73.7,29600.0
2014-08-20 15:00:00,73.7,73.78,73.62,73.65,50900.0,73.7,73.78,73.62,73.65,50900.0
2014-08-20 15:30:00,73.66,73.75,73.64,73.71,141800.0,73.66,73.75,73.64,73.71,141800.0
2014-08-21 09:30:00,73.84,74.05,73.75,74.02,52000.0,73.84,74.05,73.75,74.02,52000.0
2014-08-21 10:00:00,74.06,74.08,73.94,73.99,39800.0,74.06,74.08,73.94,73.99,39800.0
2014-08-21 10:30:00,74.0,74.29,73.97,74.24,42400.0,74.0,74.29,73.97,74.24,42400.0
2014-08-21 11:00:00,74.22,74.26,74.09,74.09,20900.0,74.22,74.26,74.09,74.09,20900.0
2014-08-21 11:30:00,74.09,74.13,74.05,74.12,14300.0,74.09,74.13,74.05,74.12,14300.0
2014-08-21 12:00:00,74.13,74.19,74.13,74.19,21800.0,74.13,74.19,74.13,74.19,21800.0
2014-08-21 12:30:00,74.18,74.23,74.14,74.23,15800.0,74.18,74.23,74.14,74.23,15800.0
2014-08-21 13:00:00,74.23,74.27,74.14,74.23,53800.0,74.23,74.27,74.14,74.23,53800.0
2014-08-21 13:30:00,74.24,74.24,74.19,74.22,13100.0,74.24,74.24,74.19,74.22,13100.0
2014-08-21 14:00:00,74.21,74.22,74.13,74.13,30800.0,74.21,74.22,74.13,74.13,30800.0
2014-08-21 14:30:00,74.12,74.13,74.06,74.07,15700.0,74.12,74.13,74.06,74.07,15700.0
2014-08-21 15:00:00,74.05,74.07,73.92,73.92,33300.0,74.05,74.07,73.92,73.92,33300.0
2014-08-21 15:30:00,73.92,73.95,73.78,73.83,101000.0,73.92,73.95,73.78,73.83,101000.0
2014-08-22 09:30:00,73.93,73.94,73.53,73.74,107500.0,73.93,73.94,73.53,73.74,107500.0
2014-08-22 10:00:00,73.73,73.96,73.65,73.9,34800.0,73.73,73.96,73.65,73.9,34800.0
2014-08-22 10:30:00,73.9,73.98,73.77,73.83,18800.0,73.9,73.98,73.77,73.83,18800.0
2014-08-22 11:00:00,73.8,73.92,73.78,73.92,15000.0,73.8,73.92,73.78,73.92,15000.0
2014-08-22 11:30:00,73.9,74.01,73.89,73.95,15000.0,73.9,74.01,73.89,73.95,15000.0
2014-08-22 12:00:00,73.97,74.03,73.89,74.03,8600.0,73.97,74.03,73.89,74.03,8600.0
2014-08-22 12:30:00,74.04,74.08,73.98,73.99,18300.0,74.04,74.08,73.98,73.99,18300.0
2014-08-22 13:00:00,74.0,74.06,73.97,74.03,25200.0,74.0,74.06,73.97,74.03,25200.0
2014-08-22 13:30:00,74.05,74.06,73.93,73.93,10500.0,74.05,74.06,73.93,73.93,10500.0
2014-08-22 14:00:00,73.93,73.95,73.87,73.87,16700.0,73.93,73.95,73.87,73.87,16700.0
2014-08-22 14:30:00,73.84,73.88,73.75,73.77,36900.0,73.84,73.88,73.75,73.77,36900.0
2014-08-22 15:00:00,73.77,73.77,73.59,73.69,54300.0,73.77,73.77,73.59,73.69,54300.0
2014-08-22 15:30:00,73.7,73.74,73.61,73.64,107200.0,73.7,73.74,73.61,73.64,107200.0
2014-08-25 09:30:00,73.84,74.0,73.64,73.92,26400.0,73.84,74.0,73.64,73.92,26400.0
2014-08-25 10:00:00,73.88,73.99,73.87,73.96,18000.0,73.88,73.99,73.87,73.96,18000.0
2014-08-25 10:30:00,73.96,74.02,73.9,73.9,14200.0,73.96,74.02,73.9,73.9,14200.0
2014-08-25 11:00:00,73.89,73.96,73.8,73.96,28200.0,73.89,73.96,73.8,73.96,28200.0
2014-08-25 11:30:00,73.98,74.02,73.96,73.99,20100.0,73.98,74.02,73.96,73.99,20100.0
2014-08-25 12:00:00,73.99,74.02,73.9,73.92,30600.0,73.99,74.02,73.9,73.92,30600.0
2014-08-25 12:30:00,73.93,73.94,73.82,73.82,15400.0,73.93,73.94,73.82,73.82,15400.0
2014-08-25 13:00:00,73.83,73.88,73.78,73.86,16300.0,73.83,73.88,73.78,73.86,16300.0
2014-08-25 13:30:00,73.85,73.86,73.75,73.81,16900.0,73.85,73.86,73.75,73.81,16900.0
2014-08-25 14:00:00,73.81,73.83,73.76,73.82,18500.0,73.81,73.83,73.76,73.82,18500.0
2014-08-25 14:30:00,73.79,73.85,73.77,73.8,17300.0,73.79,73.85,73.77,73.8,17300.0
2014-08-25 15:00:00,73.8,73.9,73.77,73.79,50800.0,73.8,73.9,73.77,73.79,50800.0
2014-08-25 15:30:00,73.81,73.94,73.79,73.91,98900.0,73.81,73.94,73.79,73.91,98900.0
2014-08-26 09:30:00,74.0,74.08,73.85,74.07,61100.0,74.0,74.08,73.85,74.07,61100.0
2014-08-26 10:00:00,74.06,74.13,74.0,74.12,24200.0,74.06,74.13,74.0,74.12,24200.0
2014-08-26 10:30:00,74.09,74.13,74.06,74.06,26100.0,74.09,74.13,74.06,74.06,26100.0
2014-08-26 11:00:00,74.07,74.12,74.0,74.04,17100.0,74.07,74.12,74.0,74.04,17100.0
2014-08-26 11:30:00,74.04,74.3,74.02,74.24,26800.0,74.04,74.3,74.02,74.24,26800.0
2014-08-26 12:00:00,74.22,74.22,74.1,74.17,9500.0,74.22,74.22,74.1,74.17,9500.0
2014-08-26 12:30:00,74.16,74.26,74.16,74.21,17700.0,74.16,74.26,74.16,74.21,17700.0
2014-08-26 13:00:00,74.22,74.33,74.19,74.31,18200.0,74.22,74.33,74.19,74.31,18200.0
2014-08-26 13:30:00,74.27,74.27,74.17,74.25,15900.0,74.27,74.27,74.17,74.25,15900.0
2014-08-26 14:00:00,74.26,74.41,74.26,74.41,13700.0,74.26,74.41,74.26,74.41,13700.0
2014-08-26 14:30:00,74.41,74.49,74.4,74.46,16400.0,74.41,74.49,74.4,74.46,16400.0
2014-08-26 15:00:00,74.44,74.45,74.3,74.3,22300.0,74.44,74.45,74.3,74.3,22300.0
2014-08-26 15:30:00,74.29,74.45,74.27,74.42,104400.0,74.29,74.45,74.27,74.42,104400.0
2014-08-27 09:30:00,74.37,74.69,74.16,74.52,41900.0,74.37,74.69,74.16,74.52,41900.0
2014-08-27 10:00:00,74.53,74.8,74.48,74.78,33600.0,74.53,74.8,74.48,74.78,33600.0
2014-08-27 10:30:00,74.75,74.82,74.64,74.72,38100.0,74.75,74.82,74.64,74.72,38100.0
2014-08-27 11:00:00,74.73,74.73,74.61,74.63,37600.0,74.73,74.73,74.61,74.63,37600.0
2014-08-27 11:30:00,74.65,74.67,74.55,74.6,25800.0,74.65,74.67,74.55,74.6,25800.0
2014-08-27 12:00:00,74.59,74.66,74.57,74.63,25000.0,74.59,74.66,74.57,74.63,25000.0
2014-08-27 12:30:00,74.62,74.62,74.53,74.59,10200.0,74.62,74.62,74.53,74.59,10200.0
2014-08-27 13:00:00,74.61,74.61,74.5,74.55,7400.0,74.61,74.61,74.5,74.55,7400.0
2014-08-27 13:30:00,74.54,74.58,74.51,74.51,4100.0,74.54,74.58,74.51,74.51,4100.0
2014-08-27 14:00:00,74.5,74.56,74.5,74.51,8600.0,74.5,74.56,74.5,74.51,8600.0
2014-08-27 14:30:00,74.52,74.53,74.41,74.42,20600.0,74.52,74.53,74.41,74.42,20600.0
2014-08-27 15:00:00,74.42,74.52,74.41,74.52,25000.0,74.42,74.52,74.41,74.52,25000.0
2014-08-27 15:30:00,74.51,74.58,74.47,74.55,98800.0,74.51,74.58,74.47,74.55,98800.0
2014-08-28 09:30:00,74.34,74.58,74.07,74.44,61000.0,74.34,74.58,74.07,74.44,61000.0
2014-08-28 10:00:00,74.45,74.67,74.45,74.53,22200.0,74.45,74.67,74.45,74.53,22200.0
2014-08-28 10:30:00,74.54,74.56,74.34,74.49,20100.0,74.54,74.56,74.34,74.49,20100.0
2014-08-28 11:00:00,74.47,74.5,74.33,74.38,22600.0,74.47,74.5,74.33,74.38,22600.0
2014-08-28 11:30:00,74.37,74.59,74.36,74.49,29300.0,74.37,74.59,74.36,74.49,29300.0
2014-08-28 12:00:00,74.51,74.53,74.36,74.47,36600.0,74.51,74.53,74.36,74.47,36600.0
2014-08-28 12:30:00,74.48,74.6,74.48,74.59,21700.0,74.48,74.6,74.48,74.59,21700.0
2014-08-28 13:00:00,74.6,74.62,74.49,74.52,15400.0,74.6,74.62,74.49,74.52,15400.0
2014-08-28 13:30:00,74.51,74.53,74.44,74.44,11100.0,74.51,74.53,74.44,74.44,11100.0
2014-08-28 14:00:00,74.44,74.45,74.39,74.42,21300.0,74.44,74.45,74.39,74.42,21300.0
2014-08-28 14:30:00,74.42,74.53,74.4,74.43,17700.0,74.42,74.53,74.4,74.43,17700.0
2014-08-28 15:00:00,74.42,74.44,74.37,74.44,48800.0,74.42,74.44,74.37,74.44,48800.0
2014-08-28 15:30:00,74.43,74.5,74.37,74.42,72400.0,74.43,74.5,74.37,74.42,72400.0
2014-08-29 09:30:00,74.59,74.76,74.26,74.76,52200.0,74.59,74.76,74.26,74.76,52200.0
2014-08-29 10:00:00,74.73,74.76,74.7,74.74,22400.0,74.73,74.76,74.7,74.74,22400.0
2014-08-29 10:30:00,74.75,74.77,74.66,74.74,47200.0,74.75,74.77,74.66,74.74,47200.0
2014-08-29 11:00:00,74.75,74.77,74.72,74.75,21200.0,74.75,74.77,74.72,74.75,21200.0
2014-08-29 11:30:00,74.74,74.9,74.74,74.87,39200.0,74.74,74.9,74.74,74.87,39200.0
2014-08-29 12:00:00,74.88,74.99,74.88,74.97,23300.0,74.88,74.99,74.88,74.97,23300.0
2014-08-29 12:30:00,74.95,74.95,74.85,74.85,37700.0,74.95,74.95,74.85,74.85,37700.0
2014-08-29 13:00:00,74.84,74.84,74.63,74.65,9100.0,74.84,74.84,74.63,74.65,9100.0
2014-08-29 13:30:00,74.65,74.76,74.63,74.69,13100.0,74.65,74.76,74.63,74.69,13100.0
2014-08-29 14:00:00,74.65,74.65,74.53,74.59,12600.0,74.65,74.65,74.53,74.59,12600.0
2014-08-29 14:30:00,74.6,74.61,74.53,74.61,8900.0,74.6,74.61,74.53,74.61,8900.0
2014-08-29 15:00:00,74.61,74.61,74.5,74.51,12300.0,74.61,74.61,74.5,74.51,12300.0
2014-08-29 15:30:00,74.51,74.7,74.49,74.67,50000.0,74.51,74.7,74.49,74.67,50000.0
2014-09-02 09:30:00,74.95,75.27,74.75,74.89,97300.0,74.95,75.27,74.75,74.89,97300.0
2014-09-02 10:00:00,74.92,74.94,74.6,74.66,58500.0,74.92,74.94,74.6,74.66,58500.0
2014-09-02 10:30:00,74.68,74.72,74.57,74.69,31900.0,74.68,74.72,74.57,74.69,31900.0
2014-09-02 11:00:00,74.69,74.73,74.55,74.58,33500.0,74.69,74.73,74.55,74.58,33500.0
2014-09-02 11:30:00,74.56,74.66,74.56,74.6,21900.0,74.56,74.66,74.56,74.6,21900.0
2014-09-02 12:00:00,74.61,74.73,74.56,74.73,11700.0,74.61,74.73,74.56,74.73,11700.0
2014-09-02 12:30:00,74.7,74.7,74.49,74.56,34700.0,74.7,74.7,74.49,74.56,34700.0
2014-09-02 13:00:00,74.55,74.6,74.51,74.51,16700.0,74.55,74.6,74.51,74.51,16700.0
2014-09-02 13:30:00,74.51,74.67,74.5,74.67,20800.0,74.51,74.67,74.5,74.67,20800.0
2014-09-02 14:00:00,74.66,74.71,74.52,74.58,77400.0,74.66,74.71,74.52,74.58,77400.0
2014-09-02 14:30:00,74.57,74.65,74.52,74.59,25800.0,74.57,74.65,74.52,74.59,25800.0
2014-09-02 15:00:00,74.59,74.61,74.53,74.59,44700.0,74.59,74.61,74.53,74.59,44700.0
2014-09-02 15:30:00,74.58,74.63,74.55,74.58,104500.0,74.58,74.63,74.55,74.58,104500.0
2014-09-03 09:30:00,74.9,75.09,74.8,75.07,58300.0,74.9,75.09,74.8,75.07,58300.0
2014-09-03 10:00:00,75.03,75.05,74.82,74.89,50700.0,75.03,75.05,74.82,74.89,50700.0
2014-09-03 10:30:00,74.9,74.9,74.83,74.87,30500.0,74.9,74.9,74.83,74.87,30500.0
2014-09-03 11:00:00,74.87,74.87,74.66,74.69,26500.0,74.87,74.87,74.66,74.69,26500.0
2014-09-03 11:30:00,74.66,74.79,74.63,74.76,16900.0,74.66,74.79,74.63,74.76,16900.0
2014-09-03 12:00:00,74.77,74.86,74.73,74.86,18500.0,74.77,74.86,74.73,74.86,18500.0
2014-09-03 12:30:00,74.86,74.89,74.82,74.85,22600.0,74.86,74.89,74.82,74.85,22600.0
2014-09-03 13:00:00,74.85,74.85,74.77,74.77,12200.0,74.85,74.85,74.77,74.77,12200.0
2014-09-03 13:30:00,74.78,74.78,74.63,74.64,17100.0,74.78,74.78,74.63,74.64,17100.0
2014-09-03 14:00:00,74.66,74.67,74.58,74.59,20300.0,74.66,74.67,74.58,74.59,20300.0
2014-09-03 14:30:00,74.61,74.67,74.54,74.54,39200.0,74.61,74.67,74.54,74.54,39200.0
2014-09-03 15:00:00,74.55,74.58,74.46,74.52,25400.0,74.55,74.58,74.46,74.52,25400.0
2014-09-03 15:30:00,74.53,74.56,74.48,74.53,86600.0,74.53,74.56,74.48,74.53,86600.0
2014-09-04 09:30:00,74.74,74.94,74.54,74.73,55100.0,74.74,74.94,74.54,74.73,55100.0
2014-09-04 10:00:00,74.78,74.82,74.61,74.69,56900.0,74.78,74.82,74.61,74.69,56900.0
2014-09-04 10:30:00,74.71,74.73,74.27,74.27,24000.0,74.71,74.73,74.27,74.27,24000.0
2014-09-04 11:00:00,74.28,74.37,74.22,74.23,29500.0,74.28,74.37,74.22,74.23,29500.0
2014-09-04 11:30:00,74.23,74.32,74.2,74.25,20100.0,74.23,74.32,74.2,74.25,20100.0
2014-09-04 12:00:00,74.23,74.31,74.13,74.16,18500.0,74.23,74.31,74.13,74.16,18500.0
2014-09-04 12:30:00,74.17,74.19,74.04,74.05,10900.0,74.17,74.19,74.04,74.05,10900.0
2014-09-04 13:00:00,74.03,74.13,74.02,74.06,21800.0,74.03,74.13,74.02,74.06,21800.0
2014-09-04 13:30:00,74.06,74.08,73.96,74.06,32200.0,74.06,74.08,73.96,74.06,32200.0
2014-09-04 14:00:00,74.06,74.16,74.0,74.01,28700.0,74.06,74.16,74.0,74.01,28700.0
2014-09-04 14:30:00,74.02,74.07,73.95,73.95,19700.0,74.02,74.07,73.95,73.95,19700.0
2014-09-04 15:00:00,73.95,74.0,73.77,73.77,44600.0,73.95,74.0,73.77,73.77,44600.0
2014-09-04 15:30:00,73.77,74.13,73.77,74.12,137900.0,73.77,74.13,73.77,74.12,137900.0
2014-09-05 09:30:00,74.1,74.13,73.8,74.0,44500.0,74.1,74.13,73.8,74.0,44500.0
2014-09-05 10:00:00,74.0,74.0,73.65,73.74,39900.0,74.0,74.0,73.65,73.74,39900.0
2014-09-05 10:30:00,73.75,73.84,73.6,73.67,27000.0,73.75,73.84,73.6,73.67,27000.0
2014-09-05 11:00:00,73.66,73.88,73.64,73.88,47600.0,73.66,73.88,73.64,73.88,47600.0
2014-09-05 11:30:00,73.9,74.18,73.88,74.14,19500.0,73.9,74.18,73.88,74.14,19500.0
2014-09-05 12:00:00,74.16,74.2,74.05,74.15,10900.0,74.16,74.2,74.05,74.15,10900.0
2014-09-05 12:30:00,74.14,74.24,74.12,74.21,8900.0,74.14,74.24,74.12,74.21,8900.0
2014-09-05 13:00:00,74.22,74.33,74.19,74.24,8700.0,74.22,74.33,74.19,74.24,8700.0
2014-09-05 13:30:00,74.24,74.24,74.09,74.14,11000.0,74.24,74.24,74.09,74.14,11000.0
2014-09-05 14:00:00,74.16,74.26,74.16,74.22,21900.0,74.16,74.26,74.16,74.22,21900.0
2014-09-05 14:30:00,74.22,74.25,74.1,74.14,17000.0,74.22,74.25,74.1,74.14,17000.0
2014-09-05 15:00:00,74.14,74.23,74.12,74.14,16600.0,74.14,74.23,74.12,74.14,16600.0
2014-09-05 15:30:00,74.14,74.3,74.13,74.29,104200.0,74.14,74.3,74.13,74.29,104200.0
2014-09-08 09:30:00,74.25,74.42,73.94,74.23,51000.0,74.25,74.42,73.94,74.23,51000.0
2014-09-08 10:00:00,74.25,74.47,74.21,74.25,46100.0,74.25,74.47,74.21,74.25,46100.0
2014-09-08 10:30:00,74.24,74.24,74.1,74.17,32200.0,74.24,74.24,74.1,74.17,32200.0
2014-09-08 11:00:00,74.16,74.41,74.14,74.37,25200.0,74.16,74.41,74.14,74.37,25200.0
2014-09-08 11:30:00,74.37,74.37,74.0,74.1,28000.0,74.37,74.37,74.0,74.1,28000.0
2014-09-08 12:00:00,74.1,74.17,74.03,74.17,16700.0,74.1,74.17,74.03,74.17,16700.0
2014-09-08 12:30:00,74.18,74.23,74.13,74.22,22800.0,74.18,74.23,74.13,74.22,22800.0
2014-09-08 13:00:00,74.21,74.24,74.01,74.04,18100.0,74.21,74.24,74.01,74.04,18100.0
2014-09-08 13:30:00,74.03,74.04,73.97,74.0,23500.0,74.03,74.04,73.97,74.0,23500.0
2014-09-08 14:00:00,73.99,74.19,73.99,74.18,18600.0,73.99,74.19,73.99,74.18,18600.0
2014-09-08 14:30:00,74.19,74.29,74.17,74.17,31000.0,74.19,74.29,74.17,74.17,31000.0
2014-09-08 15:00:00,74.19,74.3,74.18,74.26,39000.0,74.19,74.3,74.18,74.26,39000.0
2014-09-08 15:30:00,74.26,74.52,74.23,74.42,128700.0,74.26,74.52,74.23,74.42,128700.0
2014-09-09 09:30:00,74.5,74.6,74.3,74.42,40800.0,74.5,74.6,74.3,74.42,40800.0
2014-09-09 10:00:00,74.42,74.7,74.34,74.69,46700.0,74.42,74.7,74.34,74.69,46700.0
2014-09-09 10:30:00,74.72,74.75,74.64,74.69,27900.0,74.72,74.75,74.64,74.69,27900.0
2014-09-09 11:00:00,74.68,74.9,74.66,74.82,19300.0,74.68,74.9,74.66,74.82,19300.0
2014-09-09 11:30:00,74.83,74.85,74.63,74.63,28500.0,74.83,74.85,74.63,74.63,28500.0
2014-09-09 12:00:00,74.63,74.66,74.53,74.62,18200.0,74.63,74.66,74.53,74.62,18200.0
2014-09-09 12:30:00,74.64,74.67,74.37,74.37,28900.0,74.64,74.67,74.37,74.37,28900.0
2014-09-09 13:00:00,74.37,74.4,74.3,74.39,27300.0,74.37,74.4,74.3,74.39,27300.0
2014-09-09 13:30:00,74.4,74.6,74.4,74.6,20800.0,74.4,74.6,74.4,74.6,20800.0
2014-09-09 14:00:00,74.6,74.6,74.42,74.47,24200.0,74.6,74.6,74.42,74.47,24200.0
2014-09-09 14:30:00,74.47,74.51,74.43,74.49,26600.0,74.47,74.51,74.43,74.49,26600.0
2014-09-09 15:00:00,74.49,74.5,74.17,74.25,37300.0,74.49,74.5,74.17,74.25,37300.0
2014-09-09 15:30:00,74.26,74.34,74.2,74.28,76400.0,74.26,74.34,74.2,74.28,76400.0
2014-09-10 09:30:00,74.51,74.51,73.97,74.05,40000.0,74.51,74.51,73.97,74.05,40000.0
2014-09-10 10:00:00,74.05,74.23,74.03,74.13,33100.0,74.05,74.23,74.03,74.13,33100.0
2014-09-10 10:30:00,74.13,74.19,73.94,74.06,18500.0,74.13,74.19,73.94,74.06,18500.0
2014-09-10 11:00:00,74.06,74.17,74.0,74.15,11300.0,74.06,74.17,74.0,74.15,11300.0
2014-09-10 11:30:00,74.17,74.17,74.05,74.13,11000.0,74.17,74.17,74.05,74.13,11000.0
2014-09-10 12:00:00,74.14,74.17,74.04,74.12,17300.0,74.14,74.17,74.04,74.12,17300.0
2014-09-10 12:30:00,74.12,74.19,74.11,74.11,6200.0,74.12,74.19,74.11,74.11,6200.0
2014-09-10 13:00:00,74.11,74.3,74.11,74.16,12400.0,74.11,74.3,74.11,74.16,12400.0
2014-09-10 13:30:00,74.17,74.17,74.06,74.1,23300.0,74.17,74.17,74.06,74.1,23300.0
2014-09-10 14:00:00,74.1,74.17,74.06,74.06,20300.0,74.1,74.17,74.06,74.06,20300.0
2014-09-10 14:30:00,74.06,74.08,74.0,74.02,41600.0,74.06,74.08,74.0,74.02,41600.0
2014-09-10 15:00:00,74.03,74.31,74.02,74.28,38000.0,74.03,74.31,74.02,74.28,38000.0
2014-09-10 15:30:00,74.27,74.29,74.12,74.22,74300.0,74.27,74.29,74.12,74.22,74300.0
2014-09-11 09:30:00,74.01,74.1,73.72,73.94,47300.0,74.01,74.1,73.72,73.94,47300.0
2014-09-11 10:00:00,73.94,74.05,73.86,73.9,22400.0,73.94,74.05,73.86,73.9,22400.0
2014-09-11 10:30:00,73.87,74.03,73.73,74.03,34600.0,73.87,74.03,73.73,74.03,34600.0
2014-09-11 11:00:00,74.04,74.21,73.99,74.21,22000.0,74.04,74.21,73.99,74.21,22000.0
2014-09-11 11:30:00,74.23,74.36,74.2,74.26,18200.0,74.23,74.36,74.2,74.26,18200.0
2014-09-11 12:00:00,74.26,74.31,74.25,74.31,24200.0,74.26,74.31,74.25,74.31,24200.0
2014-09-11 12:30:00,74.32,74.33,74.28,74.3,12200.0,74.32,74.33,74.28,74.3,12200.0
2014-09-11 13:00:00,74.3,74.36,74.22,74.26,14500.0,74.3,74.36,74.22,74.26,14500.0
2014-09-11 13:30:00,74.27,74.32,74.19,74.19,12800.0,74.27,74.32,74.19,74.19,12800.0
2014-09-11 14:00:00,74.21,74.29,74.2,74.27,19200.0,74.21,74.29,74.2,74.27,19200.0
2014-09-11 14:30:00,74.29,74.32,74.21,74.3,38500.0,74.29,74.32,74.21,74.3,38500.0
2014-09-11 15:00:00,74.3,74.37,74.2,74.33,32900.0,74.3,74.37,74.2,74.33,32900.0
2014-09-11 15:30:00,74.33,74.39,74.27,74.31,110100.0,74.33,74.39,74.27,74.31,110100.0
2014-09-12 09:30:00,74.4,74.5,74.03,74.04,46200.0,74.4,74.5,74.03,74.04,46200.0
2014-09-12 10:00:00,74.1,74.35,73.9,74.17,30100.0,74.1,74.35,73.9,74.17,30100.0
2014-09-12 10:30:00,74.17,74.37,74.11,74.29,38400.0,74.17,74.37,74.11,74.29,38400.0
2014-09-12 11:00:00,74.25,74.26,74.14,74.24,18000.0,74.25,74.26,74.14,74.24,18000.0
2014-09-12 11:30:00,74.2,74.25,73.9,74.01,21700.0,74.2,74.25,73.9,74.01,21700.0
2014-09-12 12:00:00,74.01,74.01,73.97,74.0,16400.0,74.01,74.01,73.97,74.0,16400.0
2014-09-12 12:30:00,74.0,74.03,73.94,74.0,26200.0,74.0,74.03,73.94,74.0,26200.0
2014-09-12 13:00:00,73.99,74.0,73.81,73.88,13400.0,73.99,74.0,73.81,73.88,13400.0
2014-09-12 13:30:00,73.88,73.88,73.78,73.85,20400.0,73.88,73.88,73.78,73.85,20400.0
2014-09-12 14:00:00,73.85,74.01,73.82,73.88,14700.0,73.85,74.01,73.82,73.88,14700.0
2014-09-12 14:30:00,73.85,74.06,73.81,74.01,45100.0,73.85,74.06,73.81,74.01,45100.0
2014-09-12 15:00:00,73.98,74.18,73.9,74.12,20600.0,73.98,74.18,73.9,74.12,20600.0
2014-09-12 15:30:00,74.12,74.12,73.99,74.08,59600.0,74.12,74.12,73.99,74.08,59600.0
2014-09-15 09:30:00,74.14,74.16,73.77,73.98,28700.0,74.14,74.16,73.77,73.98,28700.0
2014-09-15 10:00:00,73.96,74.03,73.78,73.99,47000.0,73.96,74.03,73.78,73.99,47000.0
2014-09-15 10:30:00,74.02,74.03,73.84,73.96,11300.0,74.02,74.03,73.84,73.96,11300.0
2014-09-15 11:00:00,73.94,73.98,73.77,73.83,12400.0,73.94,73.98,73.77,73.83,12400.0
2014-09-15 11:30:00,73.82,73.87,73.73,73.8,13400.0,73.82,73.87,73.73,73.8,13400.0
2014-09-15 12:00:00,73.8,73.92,73.76,73.91,16200.0,73.8,73.92,73.76,73.91,16200.0
2014-09-15 12:30:00,73.9,73.96,73.85,73.94,8000.0,73.9,73.96,73.85,73.94,8000.0
2014-09-15 13:00:00,73.95,74.04,73.94,73.94,23600.0,73.95,74.04,73.94,73.94,23600.0
2014-09-15 13:30:00,73.94,73.94,73.78,73.81,21600.0,73.94,73.94,73.78,73.81,21600.0
2014-09-15 14:00:00,73.81,74.02,73.77,74.01,19300.0,73.81,74.02,73.77,74.01,19300.0
2014-09-15 14:30:00,74.03,74.13,73.97,74.03,14300.0,74.03,74.13,73.97,74.03,14300.0
2014-09-15 15:00:00,74.01,74.05,73.85,73.89,16600.0,74.01,74.05,73.85,73.89,16600.0
2014-09-15 15:30:00,73.88,73.94,73.84,73.92,68100.0,73.88,73.94,73.84,73.92,68100.0
2014-09-16 09:30:00,73.67,73.87,73.45,73.87,36500.0,73.67,73.87,73.45,73.87,36500.0
2014-09-16 10:00:00,73.9,74.09,73.83,73.86,39900.0,73.9,74.09,73.83,73.86,39900.0
2014-09-16 10:30:00,73.86,73.91,73.78,73.78,25100.0,73.86,73.91,73.78,73.78,25100.0
2014-09-16 11:00:00,73.78,73.9,73.75,73.89,31400.0,73.78,73.9,73.75,73.89,31400.0
2014-09-16 11:30:00,73.91,74.0,73.85,73.95,40800.0,73.91,74.0,73.85,73.95,40800.0
2014-09-16 12:00:00,73.96,73.96,73.84,73.92,26600.0,73.96,73.96,73.84,73.92,26600.0
2014-09-16 12:30:00,73.91,74.01,73.89,73.89,34200.0,73.91,74.01,73.89,73.89,34200.0
2014-09-16 13:00:00,73.9,74.01,73.9,73.99,26700.0,73.9,74.01,73.9,73.99,26700.0
2014-09-16 13:30:00,74.0,74.11,74.0,74.11,22100.0,74.0,74.11,74.0,74.11,22100.0
2014-09-16 14:00:00,74.12,74.24,74.09,74.18,25900.0,74.12,74.24,74.09,74.18,25900.0
2014-09-16 14:30:00,74.17,74.21,74.13,74.15,24000.0,74.17,74.21,74.13,74.15,24000.0
2014-09-16 15:00:00,74.13,74.26,74.13,74.25,40100.0,74.13,74.26,74.13,74.25,40100.0
2014-09-16 15:30:00,74.25,74.31,74.19,74.25,105000.0,74.25,74.31,74.19,74.25,105000.0
2014-09-17 09:30:00,73.89,73.89,72.93,73.19,197300.0,73.89,73.89,72.93,73.19,197300.0
2014-09-17 10:00:00,73.19,73.28,72.84,72.95,197600.0,73.19,73.28,72.84,72.95,197600.0
2014-09-17 10:30:00,72.96,73.15,72.94,73.15,86700.0,72.96,73.15,72.94,73.15,86700.0
2014-09-17 11:00:00,73.15,73.33,73.15,73.27,51000.0,73.15,73.33,73.15,73.27,51000.0
2014-09-17 11:30:00,73.28,73.31,73.24,73.3,42000.0,73.28,73.31,73.24,73.3,42000.0
2014-09-17 12:00:00,73.31,73.34,73.27,73.3,30700.0,73.31,73.34,73.27,73.3,30700.0
2014-09-17 12:30:00,73.3,73.35,73.28,73.33,35400.0,73.3,73.35,73.28,73.33,35400.0
2014-09-17 13:00:00,73.33,73.38,73.32,73.35,26800.0,73.33,73.38,73.32,73.35,26800.0
2014-09-17 13:30:00,73.35,73.47,73.29,73.46,53300.0,73.35,73.47,73.29,73.46,53300.0
2014-09-17 14:00:00,73.48,73.73,73.22,73.71,107800.0,73.48,73.73,73.22,73.71,107800.0
2014-09-17 14:30:00,73.7,73.84,73.59,73.78,67000.0,73.7,73.84,73.59,73.78,67000.0
2014-09-17 15:00:00,73.77,74.05,73.77,74.05,101300.0,73.77,74.05,73.77,74.05,101300.0
2014-09-17 15:30:00,74.05,74.06,73.72,73.93,233800.0,74.05,74.06,73.72,73.93,233800.0
2014-09-18 09:30:00,74.01,74.63,74.01,74.43,86500.0,74.01,74.63,74.01,74.43,86500.0
2014-09-18 10:00:00,74.35,74.79,74.35,74.65,79900.0,74.35,74.79,74.35,74.65,79900.0
2014-09-18 10:30:00,74.66,74.78,74.59,74.74,62500.0,74.66,74.78,74.59,74.74,62500.0
2014-09-18 11:00:00,74.74,74.85,74.66,74.77,61600.0,74.74,74.85,74.66,74.77,61600.0
2014-09-18 11:30:00,74.77,74.79,74.59,74.67,26200.0,74.77,74.79,74.59,74.67,26200.0
2014-09-18 12:00:00,74.68,74.72,74.64,74.66,16600.0,74.68,74.72,74.64,74.66,16600.0
2014-09-18 12:30:00,74.67,74.71,74.59,74.67,12700.0,74.67,74.71,74.59,74.67,12700.0
2014-09-18 13:00:00,74.67,74.73,74.66,74.68,22000.0,74.67,74.73,74.66,74.68,22000.0
2014-09-18 13:30:00,74.68,74.69,74.62,74.62,28800.0,74.68,74.69,74.62,74.62,28800.0
2014-09-18 14:00:00,74.62,74.72,74.57,74.58,37400.0,74.62,74.72,74.57,74.58,37400.0
2014-09-18 14:30:00,74.6,74.62,74.5,74.51,27000.0,74.6,74.62,74.5,74.51,27000.0
2014-09-18 15:00:00,74.5,74.61,74.5,74.58,44800.0,74.5,74.61,74.5,74.58,44800.0
2014-09-18 15:30:00,74.59,74.72,74.58,74.71,136600.0,74.59,74.72,74.58,74.71,136600.0
2014-09-19 09:30:00,75.08,75.08,74.64,74.9,221000.0,75.08,75.08,74.64,74.9,221000.0
2014-09-19 10:00:00,74.9,75.0,74.84,74.95,97500.0,74.9,75.0,74.84,74.95,97500.0
2014-09-19 10:30:00,74.94,75.0,74.92,74.98,45200.0,74.94,75.0,74.92,74.98,45200.0
2014-09-19 11:00:00,74.98,75.01,74.97,74.98,36500.0,74.98,75.01,74.97,74.98,36500.0
2014-09-19 11:30:00,74.98,75.0,74.95,74.97,30500.0,74.98,75.0,74.95,74.97,30500.0
2014-09-19 12:00:00,74.98,75.01,74.93,74.99,31000.0,74.98,75.01,74.93,74.99,31000.0
2014-09-19 12:30:00,74.98,75.0,74.97,75.0,41500.0,74.98,75.0,74.97,75.0,41500.0
2014-09-19 13:00:00,74.99,75.0,74.91,74.99,36900.0,74.99,75.0,74.91,74.99,36900.0
2014-09-19 13:30:00,74.98,75.0,74.95,74.97,37800.0,74.98,75.0,74.95,74.97,37800.0
2014-09-19 14:00:00,74.97,74.99,74.95,74.97,34400.0,74.97,74.99,74.95,74.97,34400.0
2014-09-19 14:30:00,74.98,75.0,74.93,74.94,41000.0,74.98,75.0,74.93,74.94,41000.0
2014-09-19 15:00:00,74.94,74.95,74.88,74.9,70800.0,74.94,74.95,74.88,74.9,70800.0
2014-09-19 15:30:00,74.9,75.05,74.87,74.89,279800.0,74.9,75.05,74.87,74.89,279800.0
2014-09-22 09:30:00,74.72,75.13,74.7,74.7,39500.0,74.72,75.13,74.7,74.7,39500.0
2014-09-22 10:00:00,74.7,74.81,74.41,74.52,24700.0,74.7,74.81,74.41,74.52,24700.0
2014-09-22 10:30:00,74.52,74.52,74.27,74.28,15900.0,74.52,74.52,74.27,74.28,15900.0
2014-09-22 11:00:00,74.26,74.51,74.26,74.51,12800.0,74.26,74.51,74.26,74.51,12800.0
2014-09-22 11:30:00,74.5,74.51,74.37,74.43,12500.0,74.5,74.51,74.37,74.43,12500.0
2014-09-22 12:00:00,74.44,74.54,74.38,74.54,14100.0,74.44,74.54,74.38,74.54,14100.0
2014-09-22 12:30:00,74.55,74.58,74.46,74.48,13200.0,74.55,74.58,74.46,74.48,13200.0
2014-09-22 13:00:00,74.48,74.53,74.43,74.52,15700.0,74.48,74.53,74.43,74.52,15700.0
2014-09-22 13:30:00,74.53,74.62,74.53,74.59,13500.0,74.53,74.62,74.53,74.59,13500.0
2014-09-22 14:00:00,74.61,74.62,74.4,74.43,21700.0,74.61,74.62,74.4,74.43,21700.0
2014-09-22 14:30:00,74.46,74.56,74.44,74.5,33300.0,74.46,74.56,74.44,74.5,33300.0
2014-09-22 15:00:00,74.5,74.7,74.5,74.7,42100.0,74.5,74.7,74.5,74.7,42100.0
2014-09-22 15:30:00,74.7,74.82,74.64,74.75,115800.0,74.7,74.82,74.64,74.75,115800.0
2014-09-23 09:30:00,74.55,74.59,74.01,74.37,44700.0,74.55,74.59,74.01,74.37,44700.0
2014-09-23 10:00:00,74.36,74.57,74.26,74.42,25300.0,74.36,74.57,74.26,74.42,25300.0
2014-09-23 10:30:00,74.41,74.41,74.16,74.16,13800.0,74.41,74.41,74.16,74.16,13800.0
2014-09-23 11:00:00,74.15,74.26,74.11,74.11,10900.0,74.15,74.26,74.11,74.11,10900.0
2014-09-23 11:30:00,74.12,74.25,74.12,74.21,13200.0,74.12,74.25,74.12,74.21,13200.0
2014-09-23 12:00:00,74.21,74.25,74.15,74.15,17500.0,74.21,74.25,74.15,74.15,17500.0
2014-09-23 12:30:00,74.16,74.21,74.06,74.09,14400.0,74.16,74.21,74.06,74.09,14400.0
2014-09-23 13:00:00,74.06,74.11,73.97,74.03,14000.0,74.06,74.11,73.97,74.03,14000.0
2014-09-23 13:30:00,74.06,74.14,73.94,73.94,30200.0,74.06,74.14,73.94,73.94,30200.0
2014-09-23 14:00:00,73.93,73.96,73.88,73.95,27200.0,73.93,73.96,73.88,73.95,27200.0
2014-09-23 14:30:00,73.95,74.07,73.93,74.07,30800.0,73.95,74.07,73.93,74.07,30800.0
2014-09-23 15:00:00,74.06,74.18,74.03,74.15,44400.0,74.06,74.18,74.03,74.15,44400.0
2014-09-23 15:30:00,74.14,74.24,74.02,74.02,88900.0,74.14,74.24,74.02,74.02,88900.0
2014-09-24 09:30:00,74.01,74.39,73.67,74.16,86100.0,74.01,74.39,73.67,74.16,86100.0
2014-09-24 10:00:00,74.16,74.76,74.14,74.58,91300.0,74.16,74.76,74.14,74.58,91300.0
2014-09-24 10:30:00,74.59,74.95,74.56,74.77,35800.0,74.59,74.95,74.56,74.77,35800.0
2014-09-24 11:00:00,74.73,74.94,74.71,74.92,23000.0,74.73,74.94,74.71,74.92,23000.0
2014-09-24 11:30:00,74.95,74.95,74.8,74.8,20600.0,74.95,74.95,74.8,74.8,20600.0
2014-09-24 12:00:00,74.83,74.84,74.62,74.65,12400.0,74.83,74.84,74.62,74.65,12400.0
2014-09-24 12:30:00,74.61,74.63,74.58,74.62,8700.0,74.61,74.63,74.58,74.62,8700.0
2014-09-24 13:00:00,74.63,74.65,74.55,74.63,19000.0,74.63,74.65,74.55,74.63,19000.0
2014-09-24 13:30:00,74.64,74.8,74.64,74.74,13300.0,74.64,74.8,74.64,74.74,13300.0
2014-09-24 14:00:00,74.76,74.9,74.7,74.87,13700.0,74.76,74.9,74.7,74.87,13700.0
2014-09-24 14:30:00,74.86,74.9,74.83,74.88,11500.0,74.86,74.9,74.83,74.88,11500.0
2014-09-24 15:00:00,74.86,74.96,74.85,74.86,34100.0,74.86,74.96,74.85,74.86,34100.0
2014-09-24 15:30:00,74.86,74.97,74.86,74.95,79200.0,74.86,74.97,74.86,74.95,79200.0
2014-09-25 09:30:00,74.86,74.86,74.04,74.1,31200.0,74.86,74.86,74.04,74.1,31200.0
2014-09-25 10:00:00,74.12,74.12,73.75,73.9,27900.0,74.12,74.12,73.75,73.9,27900.0
2014-09-25 10:30:00,73.88,73.89,73.59,73.87,53700.0,73.88,73.89,73.59,73.87,53700.0
2014-09-25 11:00:00,73.88,73.93,73.8,73.89,38300.0,73.88,73.93,73.8,73.89,38300.0
2014-09-25 11:30:00,73.9,73.92,73.8,73.87,40700.0,73.9,73.92,73.8,73.87,40700.0
2014-09-25 12:00:00,73.85,73.92,73.75,73.79,16700.0,73.85,73.92,73.75,73.79,16700.0
2014-09-25 12:30:00,73.74,73.81,73.65,73.74,14900.0,73.74,73.81,73.65,73.74,14900.0
2014-09-25 13:00:00,73.73,73.77,73.65,73.7,29200.0,73.73,73.77,73.65,73.7,29200.0
2014-09-25 13:30:00,73.71,73.73,73.53,73.62,35200.0,73.71,73.73,73.53,73.62,35200.0
2014-09-25 14:00:00,73.61,73.78,73.61,73.75,32100.0,73.61,73.78,73.61,73.75,32100.0
2014-09-25 14:30:00,73.74,73.83,73.69,73.81,46200.0,73.74,73.83,73.69,73.81,46200.0
2014-09-25 15:00:00,73.81,73.94,73.79,73.86,45100.0,73.81,73.94,73.79,73.86,45100.0
2014-09-25 15:30:00,73.87,74.06,73.8,73.8,145300.0,73.87,74.06,73.8,73.8,145300.0
2014-09-26 09:30:00,73.86,73.95,73.59,73.8,42000.0,73.86,73.95,73.59,73.8,42000.0
2014-09-26 10:00:00,73.83,73.95,73.69,73.69,65100.0,73.83,73.95,73.69,73.69,65100.0
2014-09-26 10:30:00,73.67,73.8,73.52,73.59,34400.0,73.67,73.8,73.52,73.59,34400.0
2014-09-26 11:00:00,73.6,73.61,73.33,73.39,29500.0,73.6,73.61,73.33,73.39,29500.0
2014-09-26 11:30:00,73.41,73.43,73.28,73.35,15100.0,73.41,73.43,73.28,73.35,15100.0
2014-09-26 12:00:00,73.34,73.48,73.34,73.45,17600.0,73.34,73.48,73.34,73.45,17600.0
2014-09-26 12:30:00,73.46,73.52,73.38,73.42,43500.0,73.46,73.52,73.38,73.42,43500.0
2014-09-26 13:00:00,73.42,73.42,73.32,73.33,14400.0,73.42,73.42,73.32,73.33,14400.0
2014-09-26 13:30:00,73.33,73.46,73.32,73.44,22800.0,73.33,73.46,73.32,73.44,22800.0
2014-09-26 14:00:00,73.43,73.75,73.43,73.72,30200.0,73.43,73.75,73.43,73.72,30200.0
2014-09-26 14:30:00,73.73,73.79,73.51,73.54,112400.0,73.73,73.79,73.51,73.54,112400.0
2014-09-26 15:00:00,73.54,73.75,73.49,73.61,57300.0,73.54,73.75,73.49,73.61,57300.0
2014-09-26 15:30:00,73.61,73.63,73.38,73.39,211300.0,73.61,73.63,73.38,73.39,211300.0
2014-09-29 09:30:00,73.0,73.18,72.78,72.95,62800.0,73.0,73.18,72.78,72.95,62800.0
2014-09-29 10:00:00,72.95,73.16,72.87,73.06,60900.0,72.95,73.16,72.87,73.06,60900.0
2014-09-29 10:30:00,73.09,73.24,73.05,73.08,33600.0,73.09,73.24,73.05,73.08,33600.0
2014-09-29 11:00:00,73.11,73.4,73.1,73.29,24800.0,73.11,73.4,73.1,73.29,24800.0
2014-09-29 11:30:00,73.29,73.35,73.19,73.35,12100.0,73.29,73.35,73.19,73.35,12100.0
2014-09-29 12:00:00,73.34,73.36,73.14,73.22,25500.0,73.34,73.36,73.14,73.22,25500.0
2014-09-29 12:30:00,73.21,73.37,73.09,73.34,19800.0,73.21,73.37,73.09,73.34,19800.0
2014-09-29 13:00:00,73.35,73.4,73.19,73.29,34700.0,73.35,73.4,73.19,73.29,34700.0
2014-09-29 13:30:00,73.3,73.37,73.19,73.35,19900.0,73.3,73.37,73.19,73.35,19900.0
2014-09-29 14:00:00,73.35,73.41,73.06,73.19,43300.0,73.35,73.41,73.06,73.19,43300.0
2014-09-29 14:30:00,73.19,73.43,73.15,73.39,50400.0,73.19,73.43,73.15,73.39,50400.0
2014-09-29 15:00:00,73.39,73.66,73.35,73.63,51200.0,73.39,73.66,73.35,73.63,51200.0
2014-09-29 15:30:00,73.64,73.7,73.42,73.49,147500.0,73.64,73.7,73.42,73.49,147500.0
2014-09-30 09:30:00,73.42,73.5,73.06,73.44,68900.0,73.42,73.5,73.06,73.44,68900.0
2014-09-30 10:00:00,73.44,73.56,73.36,73.49,107000.0,73.44,73.56,73.36,73.49,107000.0
2014-09-30 10:30:00,73.49,73.63,73.49,73.61,31100.0,73.49,73.63,73.49,73.61,31100.0
2014-09-30 11:00:00,73.61,73.8,73.59,73.79,27500.0,73.61,73.8,73.59,73.79,27500.0
2014-09-30 11:30:00,73.78,73.82,73.67,73.72,19500.0,73.78,73.82,73.67,73.72,19500.0
2014-09-30 12:00:00,73.74,73.78,73.59,73.59,22500.0,73.74,73.78,73.59,73.59,22500.0
2014-09-30 12:30:00,73.59,73.61,73.44,73.49,20700.0,73.59,73.61,73.44,73.49,20700.0
2014-09-30 13:00:00,73.48,73.6,73.47,73.49,33900.0,73.48,73.6,73.47,73.49,33900.0
2014-09-30 13:30:00,73.5,73.53,73.43,73.46,85400.0,73.5,73.53,73.43,73.46,85400.0
2014-09-30 14:00:00,73.45,73.52,73.43,73.5,63900.0,73.45,73.52,73.43,73.5,63900.0
2014-09-30 14:30:00,73.49,73.52,73.35,73.35,54600.0,73.49,73.52,73.35,73.35,54600.0
2014-09-30 15:00:00,73.35,73.54,73.18,73.49,66200.0,73.35,73.54,73.18,73.49,66200.0
2014-09-30 15:30:00,73.49,73.52,73.12,73.14,170200.0,73.49,73.52,73.12,73.14,170200.0
2014-10-01 09:30:00,73.3,73.61,72.94,72.97,79600.0,73.3,73.61,72.94,72.97,79600.0
2014-10-01 10:00:00,72.93,73.36,72.81,73.28,63900.0,72.93,73.36,72.81,73.28,63900.0
2014-10-01 10:30:00,73.23,73.33,72.91,73.33,25900.0,73.23,73.33,72.91,73.33,25900.0
2014-10-01 11:00:00,73.36,73.45,73.26,73.38,45000.0,73.36,73.45,73.26,73.38,45000.0
2014-10-01 11:30:00,73.36,73.37,73.05,73.11,21300.0,73.36,73.37,73.05,73.11,21300.0
2014-10-01 12:00:00,73.11,73.11,72.99,73.07,17300.0,73.11,73.11,72.99,73.07,17300.0
2014-10-01 12:30:00,73.08,73.08,72.83,72.84,58200.0,73.08,73.08,72.83,72.84,58200.0
2014-10-01 13:00:00,72.81,72.84,72.68,72.75,28200.0,72.81,72.84,72.68,72.75,28200.0
2014-10-01 13:30:00,72.72,72.76,72.59,72.7,81300.0,72.72,72.76,72.59,72.7,81300.0
2014-10-01 14:00:00,72.7,72.85,72.64,72.8,29500.0,72.7,72.85,72.64,72.8,29500.0
2014-10-01 14:30:00,72.8,72.83,72.57,72.57,23700.0,72.8,72.83,72.57,72.57,23700.0
2014-10-01 15:00:00,72.56,72.68,72.48,72.66,66100.0,72.56,72.68,72.48,72.66,66100.0
2014-10-01 15:30:00,72.66,72.93,72.66,72.78,144500.0,72.66,72.93,72.66,72.78,144500.0
2014-10-02 09:30:00,72.99,73.72,72.81,73.61,84300.0,72.99,73.72,72.81,73.61,84300.0
2014-10-02 10:00:00,73.57,73.62,73.46,73.48,47600.0,73.57,73.62,73.46,73.48,47600.0
2014-10-02 10:30:00,73.44,73.46,73.13,73.18,28300.0,73.44,73.46,73.13,73.18,28300.0
2014-10-02 11:00:00,73.17,73.21,73.03,73.06,35400.0,73.17,73.21,73.03,73.06,35400.0
2014-10-02 11:30:00,73.12,73.14,72.97,73.07,35100.0,73.12,73.14,72.97,73.07,35100.0
2014-10-02 12:00:00,73.11,73.17,73.05,73.07,24400.0,73.11,73.17,73.05,73.07,24400.0
2014-10-02 12:30:00,73.09,73.2,72.94,73.2,17500.0,73.09,73.2,72.94,73.2,17500.0
2014-10-02 13:00:00,73.21,73.61,73.19,73.59,29400.0,73.21,73.61,73.19,73.59,29400.0
2014-10-02 13:30:00,73.6,73.6,73.46,73.5,25400.0,73.6,73.6,73.46,73.5,25400.0
2014-10-02 14:00:00,73.51,73.71,73.48,73.67,33500.0,73.51,73.71,73.48,73.67,33500.0
2014-10-02 14:30:00,73.66,73.85,73.59,73.76,41400.0,73.66,73.85,73.59,73.76,41400.0
2014-10-02 15:00:00,73.74,73.78,73.63,73.68,41500.0,73.74,73.78,73.63,73.68,41500.0
2014-10-02 15:30:00,73.68,73.78,73.57,73.73,141400.0,73.68,73.78,73.57,73.73,141400.0
2014-10-03 09:30:00,74.04,74.35,73.75,74.12,63700.0,74.04,74.35,73.75,74.12,63700.0
2014-10-03 10:00:00,74.15,74.32,74.09,74.16,48200.0,74.15,74.32,74.09,74.16,48200.0
2014-10-03 10:30:00,74.2,74.3,74.02,74.28,36700.0,74.2,74.3,74.02,74.28,36700.0
2014-10-03 11:00:00,74.26,74.32,74.19,74.29,31500.0,74.26,74.32,74.19,74.29,31500.0
2014-10-03 11:30:00,74.29,74.31,74.16,74.22,32300.0,74.29,74.31,74.16,74.22,32300.0
2014-10-03 12:00:00,74.21,74.27,74.15,74.23,28400.0,74.21,74.27,74.15,74.23,28400.0
2014-10-03 12:30:00,74.24,74.36,74.23,74.31,34800.0,74.24,74.36,74.23,74.31,34800.0
2014-10-03 13:00:00,74.33,74.35,74.2,74.2,25200.0,74.33,74.35,74.2,74.2,25200.0
2014-10-03 13:30:00,74.2,74.29,74.1,74.26,31300.0,74.2,74.29,74.1,74.26,31300.0
2014-10-03 14:00:00,74.27,74.42,74.26,74.39,39600.0,74.27,74.42,74.26,74.39,39600.0
2014-10-03 14:30:00,74.39,74.45,74.35,74.4,46300.0,74.39,74.45,74.35,74.4,46300.0
2014-10-03 15:00:00,74.4,74.48,74.38,74.44,63600.0,74.4,74.48,74.38,74.44,63600.0
2014-10-03 15:30:00,74.44,74.53,74.39,74.44,179000.0,74.44,74.53,74.39,74.44,179000.0
2014-10-06 09:30:00,74.48,74.69,74.05,74.05,42800.0,74.48,74.69,74.05,74.05,42800.0
2014-10-06 10:00:00,74.05,74.23,73.92,74.21,30300.0,74.05,74.23,73.92,74.21,30300.0
2014-10-06 10:30:00,74.21,74.33,73.86,73.9,32500.0,74.21,74.33,73.86,73.9,32500.0
2014-10-06 11:00:00,73.9,73.98,73.79,73.81,27500.0,73.9,73.98,73.79,73.81,27500.0
2014-10-06 11:30:00,73.81,73.88,73.62,73.68,46800.0,73.81,73.88,73.62,73.68,46800.0
2014-10-06 12:00:00,73.66,73.85,73.65,73.72,24600.0,73.66,73.85,73.65,73.72,24600.0
2014-10-06 12:30:00,73.72,73.75,73.56,73.62,31900.0,73.72,73.75,73.56,73.62,31900.0
2014-10-06 13:00:00,73.6,73.83,73.55,73.79,36200.0,73.6,73.83,73.55,73.79,36200.0
2014-10-06 13:30:00,73.81,73.91,73.8,73.89,26100.0,73.81,73.91,73.8,73.89,26100.0
2014-10-06 14:00:00,73.88,74.03,73.83,74.01,31600.0,73.88,74.03,73.83,74.01,31600.0
2014-10-06 14:30:00,73.99,74.01,73.87,73.88,42700.0,73.99,74.01,73.87,73.88,42700.0
2014-10-06 15:00:00,73.88,74.0,73.82,73.96,35300.0,73.88,74.0,73.82,73.96,35300.0
2014-10-06 15:30:00,73.96,73.96,73.77,73.79,110000.0,73.96,73.96,73.77,73.79,110000.0
2014-10-07 09:30:00,73.38,73.68,73.2,73.47,46700.0,73.38,73.68,73.2,73.47,46700.0
2014-10-07 10:00:00,73.47,73.75,73.42,73.57,46900.0,73.47,73.75,73.42,73.57,46900.0
2014-10-07 10:30:00,73.61,73.66,73.51,73.56,27200.0,73.61,73.66,73.51,73.56,27200.0
2014-10-07 11:00:00,73.55,73.64,73.46,73.49,60400.0,73.55,73.64,73.46,73.49,60400.0
2014-10-07 11:30:00,73.51,73.65,73.42,73.6,14000.0,73.51,73.65,73.42,73.6,14000.0
2014-10-07 12:00:00,73.58,73.82,73.55,73.77,13000.0,73.58,73.82,73.55,73.77,13000.0
2014-10-07 12:30:00,73.78,73.79,73.53,73.58,15300.0,73.78,73.79,73.53,73.58,15300.0
2014-10-07 13:00:00,73.56,73.81,73.49,73.81,17000.0,73.56,73.81,73.49,73.81,17000.0
2014-10-07 13:30:00,73.79,73.79,73.61,73.72,15800.0,73.79,73.79,73.61,73.72,15800.0
2014-10-07 14:00:00,73.71,73.72,73.55,73.58,31200.0,73.71,73.72,73.55,73.58,31200.0
2014-10-07 14:30:00,73.6,73.6,73.36,73.36,21300.0,73.6,73.6,73.36,73.36,21300.0
2014-10-07 15:00:00,73.36,73.38,73.05,73.15,85000.0,73.36,73.38,73.05,73.15,85000.0
2014-10-07 15:30:00,73.16,73.32,73.07,73.1,171100.0,73.16,73.32,73.07,73.1,171100.0
2014-10-08 09:30:00,73.06,73.47,72.66,73.14,23000.0,73.06,73.47,72.66,73.14,23000.0
2014-10-08 10:00:00,73.21,73.43,73.18,73.39,18700.0,73.21,73.43,73.18,73.39,18700.0
2014-10-08 10:30:00,73.43,73.53,73.35,73.37,47800.0,73.43,73.53,73.35,73.37,47800.0
2014-10-08 11:00:00,73.37,73.48,73.2,73.48,48600.0,73.37,73.48,73.2,73.48,48600.0
2014-10-08 11:30:00,73.45,73.46,73.3,73.38,17400.0,73.45,73.46,73.3,73.38,17400.0
2014-10-08 12:00:00,73.42,73.49,73.33,73.39,24800.0,73.42,73.49,73.33,73.39,24800.0
2014-10-08 12:30:00,73.4,73.56,73.36,73.46,31800.0,73.4,73.56,73.36,73.46,31800.0
2014-10-08 13:00:00,73.49,73.57,73.39,73.42,10100.0,73.49,73.57,73.39,73.42,10100.0
2014-10-08 13:30:00,73.41,73.69,73.4,73.66,14400.0,73.41,73.69,73.4,73.66,14400.0
2014-10-08 14:00:00,73.68,74.22,73.68,74.22,45800.0,73.68,74.22,73.68,74.22,45800.0
2014-10-08 14:30:00,74.25,74.58,74.21,74.57,66200.0,74.25,74.58,74.21,74.57,66200.0
2014-10-08 15:00:00,74.58,74.97,74.58,74.95,100500.0,74.58,74.97,74.58,74.95,100500.0
2014-10-08 15:30:00,74.94,75.12,74.89,75.0,242600.0,74.94,75.12,74.89,75.0,242600.0
2014-10-09 09:30:00,75.04,75.39,74.82,75.03,94300.0,75.04,75.39,74.82,75.03,94300.0
2014-10-09 10:00:00,75.03,75.07,74.79,75.01,25500.0,75.03,75.07,74.79,75.01,25500.0
2014-10-09 10:30:00,75.0,75.21,74.86,75.03,148200.0,75.0,75.21,74.86,75.03,148200.0
2014-10-09 11:00:00,75.03,75.2,74.9,74.93,35600.0,75.03,75.2,74.9,74.93,35600.0
2014-10-09 11:30:00,74.92,74.99,74.66,74.84,186600.0,74.92,74.99,74.66,74.84,186600.0
2014-10-09 12:00:00,74.85,74.89,74.46,74.62,120500.0,74.85,74.89,74.46,74.62,120500.0
2014-10-09 12:30:00,74.6,74.67,74.46,74.67,47900.0,74.6,74.67,74.46,74.67,47900.0
2014-10-09 13:00:00,74.67,74.76,74.33,74.65,37100.0,74.67,74.76,74.33,74.65,37100.0
2014-10-09 13:30:00,74.64,74.79,74.49,74.57,33600.0,74.64,74.79,74.49,74.57,33600.0
2014-10-09 14:00:00,74.51,74.51,74.23,74.33,26700.0,74.51,74.51,74.23,74.33,26700.0
2014-10-09 14:30:00,74.31,74.57,74.25,74.26,55600.0,74.31,74.57,74.25,74.26,55600.0
2014-10-09 15:00:00,74.26,74.34,74.15,74.31,41500.0,74.26,74.34,74.15,74.31,41500.0
2014-10-09 15:30:00,74.26,74.44,73.99,73.99,201500.0,74.26,74.44,73.99,73.99,201500.0
2014-10-10 09:30:00,74.05,74.74,74.01,74.49,51100.0,74.05,74.74,74.01,74.49,51100.0
2014-10-10 10:00:00,74.5,74.56,73.86,74.05,43000.0,74.5,74.56,73.86,74.05,43000.0
2014-10-10 10:30:00,74.06,74.3,73.99,74.24,24700.0,74.06,74.3,73.99,74.24,24700.0
2014-10-10 11:00:00,74.3,74.44,74.09,74.15,17400.0,74.3,74.44,74.09,74.15,17400.0
2014-10-10 11:30:00,74.15,74.28,74.08,74.22,21000.0,74.15,74.28,74.08,74.22,21000.0
2014-10-10 12:00:00,74.24,74.48,74.24,74.43,28200.0,74.24,74.48,74.24,74.43,28200.0
2014-10-10 12:30:00,74.45,74.65,74.36,74.4,29800.0,74.45,74.65,74.36,74.4,29800.0
2014-10-10 13:00:00,74.39,74.39,74.11,74.16,16900.0,74.39,74.39,74.11,74.16,16900.0
2014-10-10 13:30:00,74.14,74.35,74.14,74.23,21300.0,74.14,74.35,74.14,74.23,21300.0
2014-10-10 14:00:00,74.3,74.33,74.02,74.07,19900.0,74.3,74.33,74.02,74.07,19900.0
2014-10-10 14:30:00,74.06,74.08,73.85,73.85,23800.0,74.06,74.08,73.85,73.85,23800.0
2014-10-10 15:00:00,73.84,73.87,73.57,73.63,46300.0,73.84,73.87,73.57,73.63,46300.0
2014-10-10 15:30:00,73.68,73.68,73.42,73.42,153700.0,73.68,73.68,73.42,73.42,153700.0
2014-10-13 09:30:00,73.31,73.9,73.18,73.53,51700.0,73.31,73.9,73.18,73.53,51700.0
2014-10-13 10:00:00,73.54,73.76,73.44,73.47,48900.0,73.54,73.76,73.44,73.47,48900.0
2014-10-13 10:30:00,73.51,73.7,73.39,73.69,37600.0,73.51,73.7,73.39,73.69,37600.0
2014-10-13 11:00:00,73.66,73.87,73.59,73.76,24400.0,73.66,73.87,73.59,73.76,24400.0
2014-10-13 11:30:00,73.79,74.04,73.75,74.0,29600.0,73.79,74.04,73.75,74.0,29600.0
2014-10-13 12:00:00,73.99,74.16,73.87,74.16,17700.0,73.99,74.16,73.87,74.16,17700.0
2014-10-13 12:30:00,74.15,74.31,74.13,74.18,20500.0,74.15,74.31,74.13,74.18,20500.0
2014-10-13 13:00:00,74.2,74.26,74.09,74.26,50300.0,74.2,74.26,74.09,74.26,50300.0
2014-10-13 13:30:00,74.25,74.38,74.11,74.17,34900.0,74.25,74.38,74.11,74.17,34900.0
2014-10-13 14:00:00,74.16,74.29,74.09,74.28,25900.0,74.16,74.29,74.09,74.28,25900.0
2014-10-13 14:30:00,74.29,74.29,74.08,74.13,24200.0,74.29,74.29,74.08,74.13,24200.0
2014-10-13 15:00:00,74.14,74.18,74.02,74.06,64500.0,74.14,74.18,74.02,74.06,64500.0
2014-10-13 15:30:00,74.06,74.06,73.47,73.56,294400.0,74.06,74.06,73.47,73.56,294400.0
2014-10-14 09:30:00,73.71,74.0,73.71,73.77,80900.0,73.71,74.0,73.71,73.77,80900.0
2014-10-14 10:00:00,73.72,73.83,73.38,73.75,201500.0,73.72,73.83,73.38,73.75,201500.0
2014-10-14 10:30:00,73.77,73.98,73.72,73.85,46900.0,73.77,73.98,73.72,73.85,46900.0
2014-10-14 11:00:00,73.87,74.16,73.83,73.89,24500.0,73.87,74.16,73.83,73.89,24500.0
2014-10-14 11:30:00,73.88,74.09,73.83,73.88,50700.0,73.88,74.09,73.83,73.88,50700.0
2014-10-14 12:00:00,73.9,74.09,73.7,73.75,34700.0,73.9,74.09,73.7,73.75,34700.0
2014-10-14 12:30:00,73.74,73.79,73.5,73.52,44200.0,73.74,73.79,73.5,73.52,44200.0
2014-10-14 13:00:00,73.53,73.61,73.5,73.53,48700.0,73.53,73.61,73.5,73.53,48700.0
2014-10-14 13:30:00,73.52,73.78,73.48,73.68,43800.0,73.52,73.78,73.48,73.68,43800.0
2014-10-14 14:00:00,73.68,73.75,73.5,73.67,35800.0,73.68,73.75,73.5,73.67,35800.0
2014-10-14 14:30:00,73.65,73.7,73.49,73.62,80900.0,73.65,73.7,73.49,73.62,80900.0
2014-10-14 15:00:00,73.63,73.72,73.45,73.59,54000.0,73.63,73.72,73.45,73.59,54000.0
2014-10-14 15:30:00,73.61,73.81,73.5,73.6,108100.0,73.61,73.81,73.5,73.6,108100.0
2014-10-15 09:30:00,73.0,73.77,72.73,73.55,188100.0,73.0,73.77,72.73,73.55,188100.0
2014-10-15 10:00:00,73.53,73.75,73.53,73.53,49100.0,73.53,73.75,73.53,73.53,49100.0
2014-10-15 10:30:00,73.57,73.57,72.9,73.09,65400.0,73.57,73.57,72.9,73.09,65400.0
2014-10-15 11:00:00,73.08,73.19,72.94,72.98,93600.0,73.08,73.19,72.94,72.98,93600.0
2014-10-15 11:30:00,72.98,73.02,72.58,72.6,244100.0,72.98,73.02,72.58,72.6,244100.0
2014-10-15 12:00:00,72.57,72.6,72.48,72.55,32300.0,72.57,72.6,72.48,72.55,32300.0
2014-10-15 12:30:00,72.55,72.6,72.47,72.5,72900.0,72.55,72.6,72.47,72.5,72900.0
2014-10-15 13:00:00,72.52,72.61,71.95,72.02,85400.0,72.52,72.61,71.95,72.02,85400.0
2014-10-15 13:30:00,72.05,72.09,71.84,72.03,155800.0,72.05,72.09,71.84,72.03,155800.0
2014-10-15 14:00:00,72.02,72.29,71.83,72.21,204000.0,72.02,72.29,71.83,72.21,204000.0
2014-10-15 14:30:00,72.23,72.61,72.14,72.55,87800.0,72.23,72.61,72.14,72.55,87800.0
2014-10-15 15:00:00,72.6,72.7,72.41,72.62,132600.0,72.6,72.7,72.41,72.62,132600.0
2014-10-15 15:30:00,72.61,72.93,72.57,72.74,372100.0,72.61,72.93,72.57,72.74,372100.0
2014-10-16 09:30:00,71.89,72.56,71.85,72.22,77100.0,71.89,72.56,71.85,72.22,77100.0
2014-10-16 10:00:00,72.18,72.46,71.5,71.92,93200.0,72.18,72.46,71.5,71.92,93200.0
2014-10-16 10:30:00,71.95,72.44,71.89,72.28,53300.0,71.95,72.44,71.89,72.28,53300.0
2014-10-16 11:00:00,72.28,72.5,72.25,72.49,66300.0,72.28,72.5,72.25,72.49,66300.0
2014-10-16 11:30:00,72.45,72.51,72.02,72.05,52700.0,72.45,72.51,72.02,72.05,52700.0
2014-10-16 12:00:00,72.09,72.21,71.95,72.06,24300.0,72.09,72.21,71.95,72.06,24300.0
2014-10-16 12:30:00,72.06,72.15,71.91,72.09,25500.0,72.06,72.15,71.91,72.09,25500.0
2014-10-16 13:00:00,72.11,72.53,72.11,72.5,39200.0,72.11,72.53,72.11,72.5,39200.0
2014-10-16 13:30:00,72.47,72.7,72.36,72.43,49400.0,72.47,72.7,72.36,72.43,49400.0
2014-10-16 14:00:00,72.45,72.59,72.36,72.42,19500.0,72.45,72.59,72.36,72.42,19500.0
2014-10-16 14:30:00,72.43,72.52,72.05,72.07,61600.0,72.43,72.52,72.05,72.07,61600.0
2014-10-16 15:00:00,72.06,72.28,71.93,72.13,85700.0,72.06,72.28,71.93,72.13,85700.0
2014-10-16 15:30:00,72.15,72.19,71.96,72.0,210500.0,72.15,72.19,71.96,72.0,210500.0
2014-10-17 09:30:00,72.66,72.75,72.13,72.42,84900.0,72.66,72.75,72.13,72.42,84900.0
2014-10-17 10:00:00,72.32,72.61,72.22,72.52,28500.0,72.32,72.61,72.22,72.52,28500.0
2014-10-17 10:30:00,72.56,72.64,72.38,72.6,31100.0,72.56,72.64,72.38,72.6,31100.0
2014-10-17 11:00:00,72.58,72.87,72.54,72.73,36300.0,72.58,72.87,72.54,72.73,36300.0
2014-10-17 11:30:00,72.74,72.98,72.7,72.83,58100.0,72.74,72.98,72.7,72.83,58100.0
2014-10-17 12:00:00,72.84,72.88,72.45,72.61,41400.0,72.84,72.88,72.45,72.61,41400.0
2014-10-17 12:30:00,72.63,72.84,72.63,72.72,32300.0,72.63,72.84,72.63,72.72,32300.0
2014-10-17 13:00:00,72.72,72.79,72.59,72.63,45100.0,72.72,72.79,72.59,72.63,45100.0
2014-10-17 13:30:00,72.6,72.87,72.52,72.68,42600.0,72.6,72.87,72.52,72.68,42600.0
2014-10-17 14:00:00,72.7,72.72,72.43,72.71,31000.0,72.7,72.72,72.43,72.71,31000.0
2014-10-17 14:30:00,72.74,72.84,72.67,72.76,24500.0,72.74,72.84,72.67,72.76,24500.0
2014-10-17 15:00:00,72.77,72.87,72.55,72.84,46400.0,72.77,72.87,72.55,72.84,46400.0
2014-10-17 15:30:00,72.86,72.93,72.69,72.74,158800.0,72.86,72.93,72.69,72.74,158800.0
2014-10-20 09:30:00,72.75,73.02,72.62,72.89,80100.0,72.75,73.02,72.62,72.89,80100.0
2014-10-20 10:00:00,72.94,72.95,72.68,72.91,30600.0,72.94,72.95,72.68,72.91,30600.0
2014-10-20 10:30:00,72.92,72.94,72.74,72.8,31900.0,72.92,72.94,72.74,72.8,31900.0
2014-10-20 11:00:00,72.8,73.05,72.78,72.86,46500.0,72.8,73.05,72.78,72.86,46500.0
2014-10-20 11:30:00,72.86,72.96,72.83,72.92,33900.0,72.86,72.96,72.83,72.92,33900.0
2014-10-20 12:00:00,72.91,73.08,72.91,72.97,22600.0,72.91,73.08,72.91,72.97,22600.0
2014-10-20 12:30:00,72.96,73.07,72.95,73.0,34600.0,72.96,73.07,72.95,73.0,34600.0
2014-10-20 13:00:00,72.98,73.26,72.95,73.25,30300.0,72.98,73.26,72.95,73.25,30300.0
2014-10-20 13:30:00,73.25,73.25,73.12,73.18,23600.0,73.25,73.25,73.12,73.18,23600.0
2014-10-20 14:00:00,73.18,73.42,73.17,73.2,21200.0,73.18,73.42,73.17,73.2,21200.0
2014-10-20 14:30:00,73.2,73.31,73.2,73.31,27800.0,73.2,73.31,73.2,73.31,27800.0
2014-10-20 15:00:00,73.31,73.44,73.31,73.38,59600.0,73.31,73.44,73.31,73.38,59600.0
2014-10-20 15:30:00,73.39,73.58,73.36,73.55,96500.0,73.39,73.58,73.36,73.55,96500.0
2014-10-21 09:30:00,74.12,74.62,74.11,74.49,38800.0,74.12,74.62,74.11,74.49,38800.0
2014-10-21 10:00:00,74.49,74.65,74.36,74.64,19000.0,74.49,74.65,74.36,74.64,19000.0
2014-10-21 10:30:00,74.68,74.88,74.61,74.62,52800.0,74.68,74.88,74.61,74.62,52800.0
2014-10-21 11:00:00,74.64,74.8,74.63,74.76,94000.0,74.64,74.8,74.63,74.76,94000.0
2014-10-21 11:30:00,74.75,74.96,74.74,74.83,36800.0,74.75,74.96,74.74,74.83,36800.0
2014-10-21 12:00:00,74.84,74.84,74.73,74.73,55400.0,74.84,74.84,74.73,74.73,55400.0
2014-10-21 12:30:00,74.76,74.76,74.66,74.7,48900.0,74.76,74.76,74.66,74.7,48900.0
2014-10-21 13:00:00,74.69,74.76,74.66,74.75,18200.0,74.69,74.76,74.66,74.75,18200.0
2014-10-21 13:30:00,74.76,74.97,74.72,74.97,48500.0,74.76,74.97,74.72,74.97,48500.0
2014-10-21 14:00:00,74.95,75.04,74.89,75.01,46300.0,74.95,75.04,74.89,75.01,46300.0
2014-10-21 14:30:00,75.02,75.14,75.01,75.09,40200.0,75.02,75.14,75.01,75.09,40200.0
2014-10-21 15:00:00,75.1,75.45,75.08,75.45,56100.0,75.1,75.45,75.08,75.45,56100.0
2014-10-21 15:30:00,75.45,75.5,75.3,75.5,177300.0,75.45,75.5,75.3,75.5,177300.0
2014-10-22 09:30:00,76.0,76.15,75.42,76.03,71600.0,76.0,76.15,75.42,76.03,71600.0
2014-10-22 10:00:00,76.02,76.05,75.82,75.89,54800.0,76.02,76.05,75.82,75.89,54800.0
2014-10-22 10:30:00,75.89,76.02,75.83,75.97,44700.0,75.89,76.02,75.83,75.97,44700.0
2014-10-22 11:00:00,75.97,76.14,75.87,76.1,46800.0,75.97,76.14,75.87,76.1,46800.0
2014-10-22 11:30:00,76.1,76.31,76.1,76.3,56200.0,76.1,76.31,76.1,76.3,56200.0
2014-10-22 12:00:00,76.29,76.35,76.09,76.17,33400.0,76.29,76.35,76.09,76.17,33400.0
2014-10-22 12:30:00,76.17,76.18,75.86,75.98,90500.0,76.17,76.18,75.86,75.98,90500.0
2014-10-22 13:00:00,75.97,76.04,75.87,75.89,29100.0,75.97,76.04,75.87,75.89,29100.0
2014-10-22 13:30:00,75.89,75.96,75.74,75.78,33900.0,75.89,75.96,75.74,75.78,33900.0
2014-10-22 14:00:00,75.77,75.77,75.47,75.58,35000.0,75.77,75.77,75.47,75.58,35000.0
2014-10-22 14:30:00,75.58,75.73,75.43,75.73,34800.0,75.58,75.73,75.43,75.73,34800.0
2014-10-22 15:00:00,75.74,75.74,75.55,75.62,49500.0,75.74,75.74,75.55,75.62,49500.0
2014-10-22 15:30:00,75.63,75.63,75.25,75.29,123800.0,75.63,75.63,75.25,75.29,123800.0
2014-10-23 09:30:00,76.33,76.68,76.06,76.3,41100.0,76.33,76.68,76.06,76.3,41100.0
2014-10-23 10:00:00,76.27,76.32,76.04,76.04,19800.0,76.27,76.32,76.04,76.04,19800.0
2014-10-23 10:30:00,76.03,76.22,75.89,76.19,34600.0,76.03,76.22,75.89,76.19,34600.0
2014-10-23 11:00:00,76.21,76.25,75.96,75.96,31200.0,76.21,76.25,75.96,75.96,31200.0
2014-10-23 11:30:00,75.97,76.08,75.96,76.06,26500.0,75.97,76.08,75.96,76.06,26500.0
2014-10-23 12:00:00,76.07,76.31,76.05,76.3,51300.0,76.07,76.31,76.05,76.3,51300.0
2014-10-23 12:30:00,76.3,76.36,76.28,76.36,23600.0,76.3,76.36,76.28,76.36,23600.0
2014-10-23 13:00:00,76.36,76.39,76.28,76.39,24400.0,76.36,76.39,76.28,76.39,24400.0
2014-10-23 13:30:00,76.38,76.44,76.34,76.4,21200.0,76.38,76.44,76.34,76.4,21200.0
2014-10-23 14:00:00,76.42,76.59,76.4,76.58,25900.0,76.42,76.59,76.4,76.58,25900.0
2014-10-23 14:30:00,76.58,76.63,76.28,76.35,42200.0,76.58,76.63,76.28,76.35,42200.0
2014-10-23 15:00:00,76.32,76.32,76.14,76.22,45200.0,76.32,76.32,76.14,76.22,45200.0
2014-10-23 15:30:00,76.21,76.39,76.17,76.23,86200.0,76.21,76.39,76.17,76.23,86200.0
2014-10-24 09:30:00,76.29,76.79,76.2,76.29,50700.0,76.29,76.79,76.2,76.29,50700.0
2014-10-24 10:00:00,76.31,76.78,76.27,76.41,55400.0,76.31,76.78,76.27,76.41,55400.0
2014-10-24 10:30:00,76.43,76.64,76.43,76.59,19100.0,76.43,76.64,76.43,76.59,19100.0
2014-10-24 11:00:00,76.63,76.63,76.43,76.48,20200.0,76.63,76.63,76.43,76.48,20200.0
2014-10-24 11:30:00,76.44,76.73,76.41,76.61,18100.0,76.44,76.73,76.41,76.61,18100.0
2014-10-24 12:00:00,76.59,76.74,76.58,76.72,14300.0,76.59,76.74,76.58,76.72,14300.0
2014-10-24 12:30:00,76.69,76.75,76.59,76.63,29500.0,76.69,76.75,76.59,76.63,29500.0
2014-10-24 13:00:00,76.62,76.66,76.4,76.44,13800.0,76.62,76.66,76.4,76.44,13800.0
2014-10-24 13:30:00,76.44,76.65,76.44,76.64,15900.0,76.44,76.65,76.44,76.64,15900.0
2014-10-24 14:00:00,76.63,76.71,76.54,76.69,21400.0,76.63,76.71,76.54,76.69,21400.0
2014-10-24 14:30:00,76.7,76.75,76.66,76.73,37300.0,76.7,76.75,76.66,76.73,37300.0
2014-10-24 15:00:00,76.72,76.74,76.5,76.57,31800.0,76.72,76.74,76.5,76.57,31800.0
2014-10-24 15:30:00,76.56,76.76,76.52,76.72,80500.0,76.56,76.76,76.52,76.72,80500.0
2014-10-27 09:30:00,76.75,76.76,76.34,76.75,44400.0,76.75,76.76,76.34,76.75,44400.0
2014-10-27 10:00:00,76.75,76.75,76.41,76.45,38000.0,76.75,76.75,76.41,76.45,38000.0
2014-10-27 10:30:00,76.43,76.47,76.23,76.37,39000.0,76.43,76.47,76.23,76.37,39000.0
2014-10-27 11:00:00,76.35,76.58,76.28,76.51,32500.0,76.35,76.58,76.28,76.51,32500.0
2014-10-27 11:30:00,76.5,76.52,76.32,76.38,19200.0,76.5,76.52,76.32,76.38,19200.0
2014-10-27 12:00:00,76.39,76.54,76.37,76.48,25900.0,76.39,76.54,76.37,76.48,25900.0
2014-10-27 12:30:00,76.48,76.62,76.43,76.6,25900.0,76.48,76.62,76.43,76.6,25900.0
2014-10-27 13:00:00,76.61,76.75,76.61,76.68,20500.0,76.61,76.75,76.61,76.68,20500.0
2014-10-27 13:30:00,76.68,76.69,76.55,76.56,18100.0,76.68,76.69,76.55,76.56,18100.0
2014-10-27 14:00:00,76.56,76.67,76.52,76.53,23400.0,76.56,76.67,76.52,76.53,23400.0
2014-10-27 14:30:00,76.54,76.75,76.53,76.64,38000.0,76.54,76.75,76.53,76.64,38000.0
2014-10-27 15:00:00,76.67,76.75,76.67,76.7,39300.0,76.67,76.75,76.67,76.7,39300.0
2014-10-27 15:30:00,76.7,76.78,76.58,76.72,88400.0,76.7,76.78,76.58,76.72,88400.0
2014-10-28 09:30:00,76.81,77.11,76.7,76.93,46600.0,76.81,77.11,76.7,76.93,46600.0
2014-10-28 10:00:00,76.9,77.08,76.76,76.94,50600.0,76.9,77.08,76.76,76.94,50600.0
2014-10-28 10:30:00,76.94,76.96,76.7,76.76,40000.0,76.94,76.96,76.7,76.76,40000.0
2014-10-28 11:00:00,76.75,76.91,76.67,76.91,20900.0,76.75,76.91,76.67,76.91,20900.0
2014-10-28 11:30:00,76.9,76.99,76.85,76.95,23200.0,76.9,76.99,76.85,76.95,23200.0
2014-10-28 12:00:00,76.96,77.21,76.9,77.16,51800.0,76.96,77.21,76.9,77.16,51800.0
2014-10-28 12:30:00,77.14,77.2,77.0,77.2,20500.0,77.14,77.2,77.0,77.2,20500.0
2014-10-28 13:00:00,77.2,77.42,77.14,77.34,32400.0,77.2,77.42,77.14,77.34,32400.0
2014-10-28 13:30:00,77.35,77.48,77.33,77.39,23900.0,77.35,77.48,77.33,77.39,23900.0
2014-10-28 14:00:00,77.39,77.55,77.39,77.55,39800.0,77.39,77.55,77.39,77.55,39800.0
2014-10-28 14:30:00,77.56,77.57,77.31,77.46,70000.0,77.56,77.57,77.31,77.46,70000.0
2014-10-28 15:00:00,77.46,77.72,77.46,77.71,46800.0,77.46,77.72,77.46,77.71,46800.0
2014-10-28 15:30:00,77.7,77.76,77.41,77.56,124200.0,77.7,77.76,77.41,77.56,124200.0
2014-10-29 09:30:00,77.68,78.36,77.59,78.3,39400.0,77.68,78.36,77.59,78.3,39400.0
2014-10-29 10:00:00,78.3,78.34,78.09,78.13,66600.0,78.3,78.34,78.09,78.13,66600.0
2014-10-29 10:30:00,78.15,78.24,78.04,78.09,25100.0,78.15,78.24,78.04,78.09,25100.0
2014-10-29 11:00:00,78.11,78.13,77.92,77.93,18200.0,78.11,78.13,77.92,77.93,18200.0
2014-10-29 11:30:00,77.92,77.92,77.68,77.72,19300.0,77.92,77.92,77.68,77.72,19300.0
2014-10-29 12:00:00,77.69,77.7,77.49,77.5,19300.0,77.69,77.7,77.49,77.5,19300.0
2014-10-29 12:30:00,77.51,77.53,77.4,77.44,34500.0,77.51,77.53,77.4,77.44,34500.0
2014-10-29 13:00:00,77.44,77.58,77.35,77.48,47600.0,77.44,77.58,77.35,77.48,47600.0
2014-10-29 13:30:00,77.48,77.72,77.41,77.71,45500.0,77.48,77.72,77.41,77.71,45500.0
2014-10-29 14:00:00,77.71,77.71,77.09,77.3,51900.0,77.71,77.71,77.09,77.3,51900.0
2014-10-29 14:30:00,77.31,77.38,77.14,77.33,27500.0,77.31,77.38,77.14,77.33,27500.0
2014-10-29 15:00:00,77.3,77.34,77.02,77.21,30800.0,77.3,77.34,77.02,77.21,30800.0
2014-10-29 15:30:00,77.22,77.51,77.21,77.35,108100.0,77.22,77.51,77.21,77.35,108100.0
2014-10-30 09:30:00,77.05,77.28,76.6,76.6,56400.0,77.05,77.28,76.6,76.6,56400.0
2014-10-30 10:00:00,76.54,76.81,76.38,76.78,72700.0,76.54,76.81,76.38,76.78,72700.0
2014-10-30 10:30:00,76.8,76.94,76.74,76.91,42200.0,76.8,76.94,76.74,76.91,42200.0
2014-10-30 11:00:00,76.9,77.22,76.88,77.22,26400.0,76.9,77.22,76.88,77.22,26400.0
2014-10-30 11:30:00,77.22,77.27,77.08,77.11,29200.0,77.22,77.27,77.08,77.11,29200.0
2014-10-30 12:00:00,77.15,77.38,77.15,77.25,32500.0,77.15,77.38,77.15,77.25,32500.0
2014-10-30 12:30:00,77.24,77.29,77.18,77.24,49200.0,77.24,77.29,77.18,77.24,49200.0
2014-10-30 13:00:00,77.23,77.44,77.22,77.35,12700.0,77.23,77.44,77.22,77.35,12700.0
2014-10-30 13:30:00,77.35,77.76,77.34,77.63,35500.0,77.35,77.76,77.34,77.63,35500.0
2014-10-30 14:00:00,77.62,77.75,77.48,77.49,30600.0,77.62,77.75,77.48,77.49,30600.0
2014-10-30 14:30:00,77.49,77.57,77.24,77.3,30100.0,77.49,77.57,77.24,77.3,30100.0
2014-10-30 15:00:00,77.32,77.49,77.27,77.33,27300.0,77.32,77.49,77.27,77.33,27300.0
2014-10-30 15:30:00,77.34,77.67,77.33,77.59,151800.0,77.34,77.67,77.33,77.59,151800.0
2014-10-31 09:30:00,78.33,78.52,77.95,78.01,39800.0,78.33,78.52,77.95,78.01,39800.0
2014-10-31 10:00:00,78.0,78.24,78.0,78.2,64900.0,78.0,78.24,78.0,78.2,64900.0
2014-10-31 10:30:00,78.16,78.3,78.1,78.11,25800.0,78.16,78.3,78.1,78.11,25800.0
2014-10-31 11:00:00,78.09,78.31,78.08,78.09,35400.0,78.09,78.31,78.08,78.09,35400.0
2014-10-31 11:30:00,78.13,78.2,78.09,78.13,15300.0,78.13,78.2,78.09,78.13,15300.0
2014-10-31 12:00:00,78.1,78.11,77.98,78.05,13800.0,78.1,78.11,77.98,78.05,13800.0
2014-10-31 12:30:00,78.06,78.13,78.06,78.08,10700.0,78.06,78.13,78.06,78.08,10700.0
2014-10-31 13:00:00,78.11,78.23,78.03,78.23,12400.0,78.11,78.23,78.03,78.23,12400.0
2014-10-31 13:30:00,78.19,78.23,78.04,78.08,32400.0,78.19,78.23,78.04,78.08,32400.0
2014-10-31 14:00:00,78.09,78.21,78.08,78.08,14900.0,78.09,78.21,78.08,78.08,14900.0
2014-10-31 14:30:00,78.08,78.17,78.0,78.01,39100.0,78.08,78.17,78.0,78.01,39100.0
2014-10-31 15:00:00,78.0,78.0,77.75,77.8,61800.0,78.0,78.0,77.75,77.8,61800.0
2014-10-31 15:30:00,77.82,78.08,77.8,78.06,173800.0,77.82,78.08,77.8,78.06,173800.0
2014-11-03 09:30:00,78.08,78.2,77.5,78.01,78600.0,78.08,78.2,77.5,78.01,78600.0
2014-11-03 10:00:00,78.06,78.31,77.99,78.26,49200.0,78.06,78.31,77.99,78.26,49200.0
2014-11-03 10:30:00,78.25,78.41,78.18,78.35,50500.0,78.25,78.41,78.18,78.35,50500.0
2014-11-03 11:00:00,78.35,78.35,78.12,78.19,20600.0,78.35,78.35,78.12,78.19,20600.0
2014-11-03 11:30:00,78.19,78.34,78.1,78.31,21100.0,78.19,78.34,78.1,78.31,21100.0
2014-11-03 12:00:00,78.3,78.34,78.22,78.33,50500.0,78.3,78.34,78.22,78.33,50500.0
2014-11-03 12:30:00,78.3,78.35,78.23,78.23,20900.0,78.3,78.35,78.23,78.23,20900.0
2014-11-03 13:00:00,78.23,78.3,78.2,78.27,14700.0,78.23,78.3,78.2,78.27,14700.0
2014-11-03 13:30:00,78.26,78.3,78.16,78.16,18600.0,78.26,78.3,78.16,78.16,18600.0
2014-11-03 14:00:00,78.15,78.22,78.01,78.14,37000.0,78.15,78.22,78.01,78.14,37000.0
2014-11-03 14:30:00,78.15,78.16,78.06,78.16,31000.0,78.15,78.16,78.06,78.16,31000.0
2014-11-03 15:00:00,78.15,78.16,77.87,77.9,81000.0,78.15,78.16,77.87,77.9,81000.0
2014-11-03 15:30:00,77.9,78.06,77.86,78.01,112200.0,77.9,78.06,77.86,78.01,112200.0
2014-11-04 09:30:00,77.83,78.21,77.5,78.08,100900.0,77.83,78.21,77.5,78.08,100900.0
2014-11-04 10:00:00,78.08,78.13,77.86,77.89,89300.0,78.08,78.13,77.86,77.89,89300.0
2014-11-04 10:30:00,77.88,77.95,77.79,77.91,17800.0,77.88,77.95,77.79,77.91,17800.0
2014-11-04 11:00:00,77.9,78.04,77.78,77.83,26300.0,77.9,78.04,77.78,77.83,26300.0
2014-11-04 11:30:00,77.82,77.85,77.39,77.53,31300.0,77.82,77.85,77.39,77.53,31300.0
2014-11-04 12:00:00,77.52,77.86,77.52,77.82,8900.0,77.52,77.86,77.52,77.82,8900.0
2014-11-04 12:30:00,77.82,77.98,77.78,77.96,8700.0,77.82,77.98,77.78,77.96,8700.0
2014-11-04 13:00:00,77.96,77.96,77.63,77.65,14500.0,77.96,77.96,77.63,77.65,14500.0
2014-11-04 13:30:00,77.66,77.93,77.63,77.88,20500.0,77.66,77.93,77.63,77.88,20500.0
2014-11-04 14:00:00,77.87,77.91,77.79,77.86,24600.0,77.87,77.91,77.79,77.86,24600.0
2014-11-04 14:30:00,77.86,77.94,77.85,77.92,34000.0,77.86,77.94,77.85,77.92,34000.0
2014-11-04 15:00:00,77.93,77.98,77.86,77.93,38800.0,77.93,77.98,77.86,77.93,38800.0
2014-11-04 15:30:00,77.94,78.01,77.78,77.85,108800.0,77.94,78.01,77.78,77.85,108800.0
2014-11-05 09:30:00,78.06,78.11,77.58,77.61,58900.0,78.06,78.11,77.58,77.61,58900.0
2014-11-05 10:00:00,77.66,77.77,77.53,77.64,21100.0,77.66,77.77,77.53,77.64,21100.0
2014-11-05 10:30:00,77.61,77.66,77.4,77.52,28000.0,77.61,77.66,77.4,77.52,28000.0
2014-11-05 11:00:00,77.53,77.79,77.53,77.62,21700.0,77.53,77.79,77.53,77.62,21700.0
2014-11-05 11:30:00,77.66,77.71,77.6,77.66,29700.0,77.66,77.71,77.6,77.66,29700.0
2014-11-05 12:00:00,77.66,77.73,77.61,77.66,25800.0,77.66,77.73,77.61,77.66,25800.0
2014-11-05 12:30:00,77.65,77.69,77.56,77.69,13200.0,77.65,77.69,77.56,77.69,13200.0
2014-11-05 13:00:00,77.69,77.7,77.6,77.69,18000.0,77.69,77.7,77.6,77.69,18000.0
2014-11-05 13:30:00,77.7,77.74,77.62,77.69,17400.0,77.7,77.74,77.62,77.69,17400.0
2014-11-05 14:00:00,77.69,77.8,77.6,77.8,21000.0,77.69,77.8,77.6,77.8,21000.0
2014-11-05 14:30:00,77.81,77.81,77.63,77.77,32400.0,77.81,77.81,77.63,77.77,32400.0
2014-11-05 15:00:00,77.78,77.78,77.5,77.56,30300.0,77.78,77.78,77.5,77.56,30300.0
2014-11-05 15:30:00,77.55,77.59,77.42,77.5,132300.0,77.55,77.59,77.42,77.5,132300.0
2014-11-06 09:30:00,77.45,77.7,77.24,77.67,35800.0,77.45,77.7,77.24,77.67,35800.0
2014-11-06 10:00:00,77.68,77.68,77.44,77.53,41100.0,77.68,77.68,77.44,77.53,41100.0
2014-11-06 10:30:00,77.55,77.56,77.36,77.42,68600.0,77.55,77.56,77.36,77.42,68600.0
2014-11-06 11:00:00,77.41,77.55,77.32,77.46,38000.0,77.41,77.55,77.32,77.46,38000.0
2014-11-06 11:30:00,77.5,77.55,77.2,77.26,65000.0,77.5,77.55,77.2,77.26,65000.0
2014-11-06 12:00:00,77.27,77.28,77.15,77.17,45600.0,77.27,77.28,77.15,77.17,45600.0
2014-11-06 12:30:00,77.17,77.55,77.15,77.48,29100.0,77.17,77.55,77.15,77.48,29100.0
2014-11-06 13:00:00,77.48,77.55,77.48,77.55,95300.0,77.48,77.55,77.48,77.55,95300.0
2014-11-06 13:30:00,77.55,77.86,77.31,77.56,56000.0,77.55,77.86,77.31,77.56,56000.0
2014-11-06 14:00:00,77.54,77.7,77.53,77.6,86100.0,77.54,77.7,77.53,77.6,86100.0
2014-11-06 14:30:00,77.6,77.76,77.58,77.75,47500.0,77.6,77.76,77.58,77.75,47500.0
2014-11-06 15:00:00,77.75,77.8,77.69,77.69,95200.0,77.75,77.8,77.69,77.69,95200.0
2014-11-06 15:30:00,77.7,78.07,77.68,78.03,211100.0,77.7,78.07,77.68,78.03,211100.0
2014-11-07 09:30:00,74.28,74.28,72.7,73.34,1282100.0,74.28,74.28,72.7,73.34,1282100.0
2014-11-07 10:00:00,73.34,73.58,73.0,73.29,696400.0,73.34,73.58,73.0,73.29,696400.0
2014-11-07 10:30:00,73.3,73.74,73.25,73.7,514400.0,73.3,73.74,73.25,73.7,514400.0
2014-11-07 11:00:00,73.71,74.45,73.66,74.35,309600.0,73.71,74.45,73.66,74.35,309600.0
2014-11-07 11:30:00,74.37,74.78,73.92,74.38,303100.0,74.37,74.78,73.92,74.38,303100.0
2014-11-07 12:00:00,74.41,74.82,74.36,74.6,172400.0,74.41,74.82,74.36,74.6,172400.0
2014-11-07 12:30:00,74.59,74.81,74.54,74.78,271400.0,74.59,74.81,74.54,74.78,271400.0
2014-11-07 13:00:00,74.8,74.95,74.73,74.78,231900.0,74.8,74.95,74.73,74.78,231900.0
2014-11-07 13:30:00,74.78,74.79,74.41,74.74,253100.0,74.78,74.79,74.41,74.74,253100.0
2014-11-07 14:00:00,74.73,74.83,74.5,74.51,192700.0,74.73,74.83,74.5,74.51,192700.0
2014-11-07 14:30:00,74.5,74.55,74.29,74.39,320300.0,74.5,74.55,74.29,74.39,320300.0
2014-11-07 15:00:00,74.4,74.51,74.23,74.39,616200.0,74.4,74.51,74.23,74.39,616200.0
2014-11-07 15:30:00,74.38,74.57,74.37,74.45,884200.0,74.38,74.57,74.37,74.45,884200.0
2014-11-10 09:30:00,74.48,74.49,73.55,73.85,353200.0,74.48,74.49,73.55,73.85,353200.0
2014-11-10 10:00:00,73.84,74.02,73.83,73.98,318900.0,73.84,74.02,73.83,73.98,318900.0
2014-11-10 10:30:00,73.98,74.7,73.97,74.48,307900.0,73.98,74.7,73.97,74.48,307900.0
2014-11-10 11:00:00,74.48,74.59,74.27,74.58,444100.0,74.48,74.59,74.27,74.58,444100.0
2014-11-10 11:30:00,74.57,74.7,74.49,74.62,135400.0,74.57,74.7,74.49,74.62,135400.0
2014-11-10 12:00:00,74.62,74.64,74.47,74.59,121600.0,74.62,74.64,74.47,74.59,121600.0
2014-11-10 12:30:00,74.59,74.6,74.45,74.56,81300.0,74.59,74.6,74.45,74.56,81300.0
2014-11-10 13:00:00,74.56,74.56,74.46,74.54,104200.0,74.56,74.56,74.46,74.54,104200.0
2014-11-10 13:30:00,74.54,74.56,74.44,74.54,312400.0,74.54,74.56,74.44,74.54,312400.0
2014-11-10 14:00:00,74.54,74.84,74.47,74.7,71000.0,74.54,74.84,74.47,74.7,71000.0
2014-11-10 14:30:00,74.7,74.7,74.4,74.4,81000.0,74.7,74.7,74.4,74.4,81000.0
2014-11-10 15:00:00,74.4,74.55,74.12,74.53,503400.0,74.4,74.55,74.12,74.53,503400.0
2014-11-10 15:30:00,74.53,74.73,74.46,74.71,258100.0,74.53,74.73,74.46,74.71,258100.0
2014-11-11 09:30:00,75.02,75.2,74.8,74.87,94400.0,75.02,75.2,74.8,74.87,94400.0
2014-11-11 10:00:00,74.89,75.02,74.85,74.88,66600.0,74.89,75.02,74.85,74.88,66600.0
2014-11-11 10:30:00,74.88,75.01,74.78,74.9,184700.0,74.88,75.01,74.78,74.9,184700.0
2014-11-11 11:00:00,74.9,75.01,74.8,74.83,97500.0,74.9,75.01,74.8,74.83,97500.0
2014-11-11 11:30:00,74.81,74.94,74.81,74.88,48900.0,74.81,74.94,74.81,74.88,48900.0
2014-11-11 12:00:00,74.89,74.98,74.83,74.96,82500.0,74.89,74.98,74.83,74.96,82500.0
2014-11-11 12:30:00,74.95,75.22,74.93,75.14,69700.0,74.95,75.22,74.93,75.14,69700.0
2014-11-11 13:00:00,75.14,75.15,74.95,75.05,37700.0,75.14,75.15,74.95,75.05,37700.0
2014-11-11 13:30:00,75.05,75.13,75.02,75.05,24900.0,75.05,75.13,75.02,75.05,24900.0
2014-11-11 14:00:00,75.05,75.16,74.97,75.15,57800.0,75.05,75.16,74.97,75.15,57800.0
2014-11-11 14:30:00,75.15,75.62,75.11,75.62,294300.0,75.15,75.62,75.11,75.62,294300.0
2014-11-11 15:00:00,75.61,76.03,75.59,75.97,647300.0,75.61,76.03,75.59,75.97,647300.0
2014-11-11 15:30:00,75.96,76.21,75.95,76.16,353300.0,75.96,76.21,75.95,76.16,353300.0
2014-11-12 09:30:00,76.0,76.05,75.34,75.72,285000.0,76.0,76.05,75.34,75.72,285000.0
2014-11-12 10:00:00,75.67,76.05,75.66,76.05,294500.0,75.67,76.05,75.66,76.05,294500.0
2014-11-12 10:30:00,76.02,76.05,75.9,75.99,159500.0,76.02,76.05,75.9,75.99,159500.0
2014-11-12 11:00:00,75.99,76.12,75.95,76.0,82100.0,75.99,76.12,75.95,76.0,82100.0
2014-11-12 11:30:00,75.99,76.21,75.97,76.11,46100.0,75.99,76.21,75.97,76.11,46100.0
2014-11-12 12:00:00,76.11,76.19,76.0,76.03,30200.0,76.11,76.19,76.0,76.03,30200.0
2014-11-12 12:30:00,76.03,76.18,75.98,76.11,48600.0,76.03,76.18,75.98,76.11,48600.0
2014-11-12 13:00:00,76.11,76.18,76.09,76.12,54700.0,76.11,76.18,76.09,76.12,54700.0
2014-11-12 13:30:00,76.12,76.77,76.12,76.17,175400.0,76.12,76.77,76.12,76.17,175400.0
2014-11-12 14:00:00,76.15,77.03,76.14,76.97,561600.0,76.15,77.03,76.14,76.97,561600.0
2014-11-12 14:30:00,76.97,77.04,76.91,76.99,239700.0,76.97,77.04,76.91,76.99,239700.0
2014-11-12 15:00:00,76.98,77.1,76.91,77.06,218100.0,76.98,77.1,76.91,77.06,218100.0
2014-11-12 15:30:00,77.09,77.09,76.67,76.7,474700.0,77.09,77.09,76.67,76.7,474700.0
2014-11-13 09:30:00,77.17,77.36,76.94,77.12,109200.0,77.17,77.36,76.94,77.12,109200.0
2014-11-13 10:00:00,77.11,77.14,76.76,76.96,195000.0,77.11,77.14,76.76,76.96,195000.0
2014-11-13 10:30:00,76.98,77.0,76.92,76.95,73000.0,76.98,77.0,76.92,76.95,73000.0
2014-11-13 11:00:00,76.94,76.98,76.86,76.89,123600.0,76.94,76.98,76.86,76.89,123600.0
2014-11-13 11:30:00,76.89,76.93,76.66,76.7,178000.0,76.89,76.93,76.66,76.7,178000.0
2014-11-13 12:00:00,76.7,76.89,76.61,76.81,168800.0,76.7,76.89,76.61,76.81,168800.0
2014-11-13 12:30:00,76.81,77.15,76.73,76.97,329900.0,76.81,77.15,76.73,76.97,329900.0
2014-11-13 13:00:00,76.98,77.05,76.93,76.97,173100.0,76.98,77.05,76.93,76.97,173100.0
2014-11-13 13:30:00,76.98,77.01,76.83,76.98,132900.0,76.98,77.01,76.83,76.98,132900.0
2014-11-13 14:00:00,76.99,77.04,76.95,76.99,175100.0,76.99,77.04,76.95,76.99,175100.0
2014-11-13 14:30:00,76.98,77.01,76.89,76.98,429900.0,76.98,77.01,76.89,76.98,429900.0
2014-11-13 15:00:00,76.98,77.18,76.98,77.1,285700.0,76.98,77.18,76.98,77.1,285700.0
2014-11-13 15:30:00,77.11,77.14,76.9,77.0,278200.0,77.11,77.14,76.9,77.0,278200.0
2014-11-14 09:30:00,77.0,77.29,76.65,76.88,78800.0,77.0,77.29,76.65,76.88,78800.0
2014-11-14 10:00:00,76.88,77.0,76.78,76.98,187300.0,76.88,77.0,76.78,76.98,187300.0
2014-11-14 10:30:00,76.98,77.53,76.96,77.34,303100.0,76.98,77.53,76.96,77.34,303100.0
2014-11-14 11:00:00,77.35,77.37,77.25,77.34,216300.0,77.35,77.37,77.25,77.34,216300.0
2014-11-14 11:30:00,77.36,77.37,77.27,77.3,226400.0,77.36,77.37,77.27,77.3,226400.0
2014-11-14 12:00:00,77.3,77.34,77.21,77.29,309600.0,77.3,77.34,77.21,77.29,309600.0
2014-11-14 12:30:00,77.28,77.32,77.27,77.3,274200.0,77.28,77.32,77.27,77.3,274200.0
2014-11-14 13:00:00,77.29,77.34,76.94,76.98,569500.0,77.29,77.34,76.94,76.98,569500.0
2014-11-14 13:30:00,76.96,77.04,76.51,76.56,170400.0,76.96,77.04,76.51,76.56,170400.0
2014-11-14 14:00:00,76.54,76.54,75.95,76.15,280900.0,76.54,76.54,75.95,76.15,280900.0
2014-11-14 14:30:00,76.14,76.31,75.98,75.98,128400.0,76.14,76.31,75.98,75.98,128400.0
2014-11-14 15:00:00,75.97,76.03,75.75,75.86,168800.0,75.97,76.03,75.75,75.86,168800.0
2014-11-14 15:30:00,75.84,75.88,75.57,75.68,313900.0,75.84,75.88,75.57,75.68,313900.0
2014-11-17 09:30:00,75.78,75.85,74.92,75.26,182900.0,75.78,75.85,74.92,75.26,182900.0
2014-11-17 10:00:00,75.23,75.51,75.23,75.31,77300.0,75.23,75.51,75.23,75.31,77300.0
2014-11-17 10:30:00,75.3,75.37,75.18,75.35,75500.0,75.3,75.37,75.18,75.35,75500.0
2014-11-17 11:00:00,75.33,75.5,75.28,75.41,65000.0,75.33,75.5,75.28,75.41,65000.0
2014-11-17 11:30:00,75.41,75.54,75.39,75.39,54600.0,75.41,75.54,75.39,75.39,54600.0
2014-11-17 12:00:00,75.38,75.56,75.24,75.53,44400.0,75.38,75.56,75.24,75.53,44400.0
2014-11-17 12:30:00,75.53,75.56,75.45,75.48,58300.0,75.53,75.56,75.45,75.48,58300.0
2014-11-17 13:00:00,75.48,75.64,75.44,75.63,51300.0,75.48,75.64,75.44,75.63,51300.0
2014-11-17 13:30:00,75.64,75.67,75.54,75.6,49600.0,75.64,75.67,75.54,75.6,49600.0
2014-11-17 14:00:00,75.59,75.69,75.52,75.55,138800.0,75.59,75.69,75.52,75.55,138800.0
2014-11-17 14:30:00,75.55,75.65,75.4,75.47,61900.0,75.55,75.65,75.4,75.47,61900.0
2014-11-17 15:00:00,75.47,75.58,75.44,75.54,72000.0,75.47,75.58,75.44,75.54,72000.0
2014-11-17 15:30:00,75.55,75.58,75.39,75.51,188600.0,75.55,75.58,75.39,75.51,188600.0
2014-11-18 09:30:00,75.42,75.81,75.42,75.51,199700.0,75.42,75.81,75.42,75.51,199700.0
2014-11-18 10:00:00,75.54,75.57,75.06,75.28,436000.0,75.54,75.57,75.06,75.28,436000.0
2014-11-18 10:30:00,75.28,75.35,75.17,75.2,71200.0,75.28,75.35,75.17,75.2,71200.0
2014-11-18 11:00:00,75.2,75.2,75.01,75.11,80300.0,75.2,75.2,75.01,75.11,80300.0
2014-11-18 11:30:00,75.11,75.14,75.01,75.07,96600.0,75.11,75.14,75.01,75.07,96600.0
2014-11-18 12:00:00,75.09,75.25,75.08,75.25,41500.0,75.09,75.25,75.08,75.25,41500.0
2014-11-18 12:30:00,75.26,75.26,75.15,75.25,38700.0,75.26,75.26,75.15,75.25,38700.0
2014-11-18 13:00:00,75.25,75.44,75.17,75.44,48600.0,75.25,75.44,75.17,75.44,48600.0
2014-11-18 13:30:00,75.44,75.57,75.39,75.46,69000.0,75.44,75.57,75.39,75.46,69000.0
2014-11-18 14:00:00,75.49,75.59,75.29,75.32,56300.0,75.49,75.59,75.29,75.32,56300.0
2014-11-18 14:30:00,75.33,75.34,75.06,75.15,84200.0,75.33,75.34,75.06,75.15,84200.0
2014-11-18 15:00:00,75.15,75.23,75.1,75.16,91000.0,75.15,75.23,75.1,75.16,91000.0
2014-11-18 15:30:00,75.16,75.34,75.16,75.23,243600.0,75.16,75.34,75.16,75.23,243600.0
2014-11-19 09:30:00,75.24,75.37,74.93,75.12,80900.0,75.24,75.37,74.93,75.12,80900.0
2014-11-19 10:00:00,75.11,75.13,74.89,75.09,55800.0,75.11,75.13,74.89,75.09,55800.0
2014-11-19 10:30:00,75.06,75.13,74.95,74.97,45700.0,75.06,75.13,74.95,74.97,45700.0
2014-11-19 11:00:00,74.97,75.0,74.83,74.98,82400.0,74.97,75.0,74.83,74.98,82400.0
2014-11-19 11:30:00,74.95,74.97,74.62,74.62,34300.0,74.95,74.97,74.62,74.62,34300.0
2014-11-19 12:00:00,74.64,74.73,74.59,74.71,30700.0,74.64,74.73,74.59,74.71,30700.0
2014-11-19 12:30:00,74.7,74.87,74.68,74.81,33400.0,74.7,74.87,74.68,74.81,33400.0
2014-11-19 13:00:00,74.84,75.13,74.84,75.08,24800.0,74.84,75.13,74.84,75.08,24800.0
2014-11-19 13:30:00,75.08,75.14,75.0,75.04,19200.0,75.08,75.14,75.0,75.04,19200.0
2014-11-19 14:00:00,75.04,75.2,75.0,75.07,37300.0,75.04,75.2,75.0,75.07,37300.0
2014-11-19 14:30:00,75.06,75.12,74.92,75.04,44700.0,75.06,75.12,74.92,75.04,44700.0
2014-11-19 15:00:00,75.04,75.14,74.99,75.06,51900.0,75.04,75.14,74.99,75.06,51900.0
2014-11-19 15:30:00,75.06,75.11,74.97,75.09,152400.0,75.06,75.11,74.97,75.09,152400.0
2014-11-20 09:30:00,74.99,75.08,74.59,74.84,112200.0,74.99,75.08,74.59,74.84,112200.0
2014-11-20 10:00:00,74.85,75.0,74.78,74.99,29400.0,74.85,75.0,74.78,74.99,29400.0
2014-11-20 10:30:00,75.0,75.23,74.96,75.14,56000.0,75.0,75.23,74.96,75.14,56000.0
2014-11-20 11:00:00,75.11,75.29,75.08,75.21,26100.0,75.11,75.29,75.08,75.21,26100.0
2014-11-20 11:30:00,75.22,75.26,75.02,75.03,53900.0,75.22,75.26,75.02,75.03,53900.0
2014-11-20 12:00:00,75.04,75.27,75.04,75.21,22700.0,75.04,75.27,75.04,75.21,22700.0
2014-11-20 12:30:00,75.22,75.25,75.09,75.12,23200.0,75.22,75.25,75.09,75.12,23200.0
2014-11-20 13:00:00,75.11,75.15,74.96,75.09,21800.0,75.11,75.15,74.96,75.09,21800.0
2014-11-20 13:30:00,75.1,75.12,74.99,75.08,15900.0,75.1,75.12,74.99,75.08,15900.0
2014-11-20 14:00:00,75.12,75.15,75.03,75.05,21800.0,75.12,75.15,75.03,75.05,21800.0
2014-11-20 14:30:00,75.04,75.05,74.91,74.91,24700.0,75.04,75.05,74.91,74.91,24700.0
2014-11-20 15:00:00,74.91,75.08,74.9,75.06,37200.0,74.91,75.08,74.9,75.06,37200.0
2014-11-20 15:30:00,75.08,75.16,75.0,75.1,125400.0,75.08,75.16,75.0,75.1,125400.0
2014-11-21 09:30:00,75.71,75.8,75.21,75.55,106800.0,75.71,75.8,75.21,75.55,106800.0
2014-11-21 10:00:00,75.56,75.56,75.32,75.43,70100.0,75.56,75.56,75.32,75.43,70100.0
2014-11-21 10:30:00,75.42,75.61,75.4,75.51,52100.0,75.42,75.61,75.4,75.51,52100.0
2014-11-21 11:00:00,75.5,75.51,75.27,75.28,26300.0,75.5,75.51,75.27,75.28,26300.0
2014-11-21 11:30:00,75.27,75.3,74.98,75.05,48000.0,75.27,75.3,74.98,75.05,48000.0
2014-11-21 12:00:00,75.02,75.05,74.73,74.73,44600.0,75.02,75.05,74.73,74.73,44600.0
2014-11-21 12:30:00,74.76,74.8,74.71,74.78,43300.0,74.76,74.8,74.71,74.78,43300.0
2014-11-21 13:00:00,74.79,74.83,74.67,74.69,56300.0,74.79,74.83,74.67,74.69,56300.0
2014-11-21 13:30:00,74.68,74.7,74.56,74.57,73800.0,74.68,74.7,74.56,74.57,73800.0
2014-11-21 14:00:00,74.57,74.66,74.46,74.55,98400.0,74.57,74.66,74.46,74.55,98400.0
2014-11-21 14:30:00,74.55,74.79,74.55,74.59,65100.0,74.55,74.79,74.55,74.59,65100.0
2014-11-21 15:00:00,74.59,74.74,74.59,74.67,70200.0,74.59,74.74,74.59,74.67,70200.0
2014-11-21 15:30:00,74.69,74.7,74.45,74.5,210800.0,74.69,74.7,74.45,74.5,210800.0
2014-11-24 09:30:00,74.54,74.76,73.85,73.85,159500.0,74.54,74.76,73.85,73.85,159500.0
2014-11-24 10:00:00,73.85,74.11,73.84,74.01,635300.0,73.85,74.11,73.84,74.01,635300.0
2014-11-24 10:30:00,74.03,74.59,74.03,74.56,86300.0,74.03,74.59,74.03,74.56,86300.0
2014-11-24 11:00:00,74.56,74.57,74.41,74.5,44700.0,74.56,74.57,74.41,74.5,44700.0
2014-11-24 11:30:00,74.5,74.67,74.47,74.61,47100.0,74.5,74.67,74.47,74.61,47100.0
2014-11-24 12:00:00,74.61,74.61,74.42,74.46,269600.0,74.61,74.61,74.42,74.46,269600.0
2014-11-24 12:30:00,74.46,74.46,74.1,74.14,212100.0,74.46,74.46,74.1,74.14,212100.0
2014-11-24 13:00:00,74.13,74.36,74.1,74.21,109900.0,74.13,74.36,74.1,74.21,109900.0
2014-11-24 13:30:00,74.22,74.4,74.16,74.37,38400.0,74.22,74.4,74.16,74.37,38400.0
2014-11-24 14:00:00,74.39,74.39,74.26,74.36,37400.0,74.39,74.39,74.26,74.36,37400.0
2014-11-24 14:30:00,74.36,74.45,74.32,74.39,61300.0,74.36,74.45,74.32,74.39,61300.0
2014-11-24 15:00:00,74.39,74.5,74.39,74.47,52900.0,74.39,74.5,74.39,74.47,52900.0
2014-11-24 15:30:00,74.46,74.58,74.44,74.5,197500.0,74.46,74.58,74.44,74.5,197500.0
2014-11-25 09:30:00,74.5,74.67,74.17,74.59,59200.0,74.5,74.67,74.17,74.59,59200.0
2014-11-25 10:00:00,74.61,74.66,74.36,74.5,39700.0,74.61,74.66,74.36,74.5,39700.0
2014-11-25 10:30:00,74.52,74.72,74.46,74.64,44600.0,74.52,74.72,74.46,74.64,44600.0
2014-11-25 11:00:00,74.65,74.69,74.12,74.17,95400.0,74.65,74.69,74.12,74.17,95400.0
2014-11-25 11:30:00,74.17,74.51,74.15,74.5,89400.0,74.17,74.51,74.15,74.5,89400.0
2014-11-25 12:00:00,74.51,74.76,74.51,74.67,36600.0,74.51,74.76,74.51,74.67,36600.0
2014-11-25 12:30:00,74.68,74.82,74.66,74.81,29000.0,74.68,74.82,74.66,74.81,29000.0
2014-11-25 13:00:00,74.82,74.82,74.65,74.68,40800.0,74.82,74.82,74.65,74.68,40800.0
2014-11-25 13:30:00,74.67,75.02,74.67,75.01,42100.0,74.67,75.02,74.67,75.01,42100.0
2014-11-25 14:00:00,75.01,75.04,74.88,75.03,44500.0,75.01,75.04,74.88,75.03,44500.0
2014-11-25 14:30:00,75.03,75.03,74.83,74.84,43900.0,75.03,75.03,74.83,74.84,43900.0
2014-11-25 15:00:00,74.83,75.08,74.83,75.02,74500.0,74.83,75.08,74.83,75.02,74500.0
2014-11-25 15:30:00,75.01,75.09,74.85,75.05,216300.0,75.01,75.09,74.85,75.05,216300.0
2014-11-26 09:30:00,75.23,75.46,75.09,75.4,42600.0,75.23,75.46,75.09,75.4,42600.0
2014-11-26 10:00:00,75.34,75.47,75.23,75.41,51100.0,75.34,75.47,75.23,75.41,51100.0
2014-11-26 10:30:00,75.42,75.57,75.4,75.56,110700.0,75.42,75.57,75.4,75.56,110700.0
2014-11-26 11:00:00,75.55,75.65,75.5,75.62,193400.0,75.55,75.65,75.5,75.62,193400.0
2014-11-26 11:30:00,75.62,76.03,75.61,75.98,160900.0,75.62,76.03,75.61,75.98,160900.0
2014-11-26 12:00:00,75.99,76.05,75.95,76.01,50100.0,75.99,76.05,75.95,76.01,50100.0
2014-11-26 12:30:00,76.03,76.05,75.98,76.03,26200.0,76.03,76.05,75.98,76.03,26200.0
2014-11-26 13:00:00,76.01,76.16,75.82,76.1,100100.0,76.01,76.16,75.82,76.1,100100.0
2014-11-26 13:30:00,76.12,76.18,76.03,76.1,45200.0,76.12,76.18,76.03,76.1,45200.0
2014-11-26 14:00:00,76.09,76.14,76.01,76.06,40600.0,76.09,76.14,76.01,76.06,40600.0
2014-11-26 14:30:00,76.06,76.44,76.04,76.13,74200.0,76.06,76.44,76.04,76.13,74200.0
2014-11-26 15:00:00,76.14,76.14,76.05,76.05,46700.0,76.14,76.14,76.05,76.05,46700.0
2014-11-26 15:30:00,76.05,76.09,75.98,76.09,134000.0,76.05,76.09,75.98,76.09,134000.0
2014-11-28 09:30:00,76.25,76.5,76.14,76.26,69800.0,76.25,76.5,76.14,76.26,69800.0
2014-11-28 10:00:00,76.28,76.53,76.24,76.44,105800.0,76.28,76.53,76.24,76.44,105800.0
2014-11-28 10:30:00,76.43,76.62,76.37,76.45,96900.0,76.43,76.62,76.37,76.45,96900.0
2014-11-28 11:00:00,76.48,76.6,76.4,76.54,68900.0,76.48,76.6,76.4,76.54,68900.0
2014-11-28 11:30:00,76.55,76.63,76.42,76.47,55600.0,76.55,76.63,76.42,76.47,55600.0
2014-11-28 12:00:00,76.46,76.54,76.26,76.5,102000.0,76.46,76.54,76.26,76.5,102000.0
2014-11-28 12:30:00,76.49,76.55,76.35,76.51,82300.0,76.49,76.55,76.35,76.51,82300.0
2014-12-01 09:30:00,76.47,76.64,75.84,75.98,84500.0,76.47,76.64,75.84,75.98,84500.0
2014-12-01 10:00:00,75.96,76.45,75.92,76.06,57300.0,75.96,76.45,75.92,76.06,57300.0
2014-12-01 10:30:00,76.03,76.05,75.69,75.74,46300.0,76.03,76.05,75.69,75.74,46300.0
2014-12-01 11:00:00,75.7,76.05,75.68,76.02,35300.0,75.7,76.05,75.68,76.02,35300.0
2014-12-01 11:30:00,76.02,76.22,75.98,76.04,521000.0,76.02,76.22,75.98,76.04,521000.0
2014-12-01 12:00:00,76.06,76.17,76.06,76.14,30400.0,76.06,76.17,76.06,76.14,30400.0
2014-12-01 12:30:00,76.14,76.23,76.05,76.23,24300.0,76.14,76.23,76.05,76.23,24300.0
2014-12-01 13:00:00,76.24,76.33,76.22,76.31,36200.0,76.24,76.33,76.22,76.31,36200.0
2014-12-01 13:30:00,76.31,76.51,76.3,76.42,33900.0,76.31,76.51,76.3,76.42,33900.0
2014-12-01 14:00:00,76.42,76.46,76.09,76.1,49100.0,76.42,76.46,76.09,76.1,49100.0
2014-12-01 14:30:00,76.11,76.22,76.06,76.1,88300.0,76.11,76.22,76.06,76.1,88300.0
2014-12-01 15:00:00,76.1,76.25,76.1,76.13,51300.0,76.1,76.25,76.1,76.13,51300.0
2014-12-01 15:30:00,76.13,76.19,76.0,76.01,104100.0,76.13,76.19,76.0,76.01,104100.0
2014-12-02 09:30:00,76.0,76.2,75.69,75.75,118700.0,76.0,76.2,75.69,75.75,118700.0
2014-12-02 10:00:00,75.7,76.05,75.55,75.97,45500.0,75.7,76.05,75.55,75.97,45500.0
2014-12-02 10:30:00,75.97,76.0,75.77,75.78,33000.0,75.97,76.0,75.77,75.78,33000.0
2014-12-02 11:00:00,75.8,75.9,75.55,75.57,70700.0,75.8,75.9,75.55,75.57,70700.0
2014-12-02 11:30:00,75.56,75.75,75.56,75.67,28800.0,75.56,75.75,75.56,75.67,28800.0
2014-12-02 12:00:00,75.69,75.72,75.53,75.55,21700.0,75.69,75.72,75.53,75.55,21700.0
2014-12-02 12:30:00,75.54,75.68,75.52,75.66,25200.0,75.54,75.68,75.52,75.66,25200.0
2014-12-02 13:00:00,75.67,75.72,75.64,75.67,33300.0,75.67,75.72,75.64,75.67,33300.0
2014-12-02 13:30:00,75.67,75.71,75.59,75.6,36200.0,75.67,75.71,75.59,75.6,36200.0
2014-12-02 14:00:00,75.6,75.61,75.47,75.49,31000.0,75.6,75.61,75.47,75.49,31000.0
2014-12-02 14:30:00,75.49,75.71,75.48,75.66,54000.0,75.49,75.71,75.48,75.66,54000.0
2014-12-02 15:00:00,75.65,75.68,75.56,75.64,36200.0,75.65,75.68,75.56,75.64,36200.0
2014-12-02 15:30:00,75.64,75.71,75.57,75.7,126600.0,75.64,75.71,75.57,75.7,126600.0
2014-12-03 09:30:00,75.59,76.0,75.49,75.94,69400.0,75.59,76.0,75.49,75.94,69400.0
2014-12-03 10:00:00,75.98,76.17,75.94,76.04,84700.0,75.98,76.17,75.94,76.04,84700.0
2014-12-03 10:30:00,76.04,76.13,76.02,76.06,37900.0,76.04,76.13,76.02,76.06,37900.0
2014-12-03 11:00:00,76.05,76.05,75.93,75.95,25400.0,76.05,76.05,75.93,75.95,25400.0
2014-12-03 11:30:00,75.96,76.07,75.89,76.05,27000.0,75.96,76.07,75.89,76.05,27000.0
2014-12-03 12:00:00,76.06,76.06,75.7,75.73,28000.0,76.06,76.06,75.7,75.73,28000.0
2014-12-03 12:30:00,75.71,75.98,75.69,75.88,19800.0,75.71,75.98,75.69,75.88,19800.0
2014-12-03 13:00:00,75.88,75.97,75.81,75.96,19000.0,75.88,75.97,75.81,75.96,19000.0
2014-12-03 13:30:00,75.94,75.99,75.84,75.95,17500.0,75.94,75.99,75.84,75.95,17500.0
2014-12-03 14:00:00,75.97,76.07,75.95,76.0,20800.0,75.97,76.07,75.95,76.0,20800.0
2014-12-03 14:30:00,75.99,76.0,75.81,75.87,22500.0,75.99,76.0,75.81,75.87,22500.0
2014-12-03 15:00:00,75.85,75.98,75.85,75.9,28900.0,75.85,75.98,75.85,75.9,28900.0
2014-12-03 15:30:00,75.9,75.94,75.67,75.69,140500.0,75.9,75.94,75.67,75.69,140500.0
2014-12-04 09:30:00,75.65,75.85,75.56,75.62,103300.0,75.65,75.85,75.56,75.62,103300.0
2014-12-04 10:00:00,75.62,75.7,75.48,75.48,51400.0,75.62,75.7,75.48,75.48,51400.0
2014-12-04 10:30:00,75.47,75.51,75.29,75.4,25400.0,75.47,75.51,75.29,75.4,25400.0
2014-12-04 11:00:00,75.4,75.56,75.39,75.44,18900.0,75.4,75.56,75.39,75.44,18900.0
2014-12-04 11:30:00,75.41,75.6,75.35,75.59,20100.0,75.41,75.6,75.35,75.59,20100.0
2014-12-04 12:00:00,75.58,75.73,75.57,75.66,26300.0,75.58,75.73,75.57,75.66,26300.0
2014-12-04 12:30:00,75.67,75.77,75.5,75.53,58600.0,75.67,75.77,75.5,75.53,58600.0
2014-12-04 13:00:00,75.54,75.64,75.52,75.53,12100.0,75.54,75.64,75.52,75.53,12100.0
2014-12-04 13:30:00,75.54,75.72,75.52,75.66,38100.0,75.54,75.72,75.52,75.66,38100.0
2014-12-04 14:00:00,75.68,75.75,75.57,75.67,70400.0,75.68,75.75,75.57,75.67,70400.0
2014-12-04 14:30:00,75.67,75.7,75.55,75.55,36500.0,75.67,75.7,75.55,75.55,36500.0
2014-12-04 15:00:00,75.57,75.59,75.29,75.32,31400.0,75.57,75.59,75.29,75.32,31400.0
2014-12-04 15:30:00,75.32,75.42,75.28,75.3,115400.0,75.32,75.42,75.28,75.3,115400.0
2014-12-05 09:30:00,75.3,75.63,75.21,75.51,26500.0,75.3,75.63,75.21,75.51,26500.0
2014-12-05 10:00:00,75.49,75.55,75.43,75.44,30600.0,75.49,75.55,75.43,75.44,30600.0
2014-12-05 10:30:00,75.43,75.55,75.4,75.52,28000.0,75.43,75.55,75.4,75.52,28000.0
2014-12-05 11:00:00,75.53,75.56,75.49,75.53,29300.0,75.53,75.56,75.49,75.53,29300.0
2014-12-05 11:30:00,75.53,75.54,75.5,75.53,30800.0,75.53,75.54,75.5,75.53,30800.0
2014-12-05 12:00:00,75.53,75.54,75.49,75.49,18700.0,75.53,75.54,75.49,75.49,18700.0
2014-12-05 12:30:00,75.5,75.53,75.45,75.52,21700.0,75.5,75.53,75.45,75.52,21700.0
2014-12-05 13:00:00,75.52,75.54,75.45,75.53,26600.0,75.52,75.54,75.45,75.53,26600.0
2014-12-05 13:30:00,75.53,75.71,75.52,75.7,38600.0,75.53,75.71,75.52,75.7,38600.0
2014-12-05 14:00:00,75.7,75.71,75.62,75.64,43800.0,75.7,75.71,75.62,75.64,43800.0
2014-12-05 14:30:00,75.63,75.63,75.38,75.42,35000.0,75.63,75.63,75.38,75.42,35000.0
2014-12-05 15:00:00,75.42,75.61,75.41,75.61,39100.0,75.42,75.61,75.41,75.61,39100.0
2014-12-05 15:30:00,75.61,75.71,75.51,75.57,176600.0,75.61,75.71,75.51,75.57,176600.0
2014-12-08 09:30:00,75.65,75.95,75.63,75.79,115800.0,75.65,75.95,75.63,75.79,115800.0
2014-12-08 10:00:00,75.8,76.17,75.8,76.04,173300.0,75.8,76.17,75.8,76.04,173300.0
2014-12-08 10:30:00,76.06,76.4,76.05,76.3,124400.0,76.06,76.4,76.05,76.3,124400.0
2014-12-08 11:00:00,76.3,76.35,76.07,76.07,43200.0,76.3,76.35,76.07,76.07,43200.0
2014-12-08 11:30:00,76.1,76.29,76.1,76.27,37300.0,76.1,76.29,76.1,76.27,37300.0
2014-12-08 12:00:00,76.26,76.3,76.11,76.16,38500.0,76.26,76.3,76.11,76.16,38500.0
2014-12-08 12:30:00,76.15,76.27,75.95,76.02,41800.0,76.15,76.27,75.95,76.02,41800.0
2014-12-08 13:00:00,76.05,76.15,76.01,76.07,26800.0,76.05,76.15,76.01,76.07,26800.0
2014-12-08 13:30:00,76.06,76.06,75.73,75.75,31700.0,76.06,76.06,75.73,75.75,31700.0
2014-12-08 14:00:00,75.74,75.85,75.68,75.84,29400.0,75.74,75.85,75.68,75.84,29400.0
2014-12-08 14:30:00,75.84,75.96,75.8,75.94,25400.0,75.84,75.96,75.8,75.94,25400.0
2014-12-08 15:00:00,75.93,76.01,75.82,75.99,45800.0,75.93,76.01,75.82,75.99,45800.0
2014-12-08 15:30:00,75.98,75.98,75.77,75.89,114700.0,75.98,75.98,75.77,75.89,114700.0
2014-12-09 09:30:00,75.3,75.55,74.88,74.92,75000.0,75.3,75.55,74.88,74.92,75000.0
2014-12-09 10:00:00,74.92,75.0,74.68,74.74,41800.0,74.92,75.0,74.68,74.74,41800.0
2014-12-09 10:30:00,74.77,75.1,74.67,75.07,39700.0,74.77,75.1,74.67,75.07,39700.0
2014-12-09 11:00:00,75.08,75.14,74.95,75.03,73600.0,75.08,75.14,74.95,75.03,73600.0
2014-12-09 11:30:00,75.01,75.09,74.94,74.96,93200.0,75.01,75.09,74.94,74.96,93200.0
2014-12-09 12:00:00,74.97,75.06,74.94,75.02,42800.0,74.97,75.06,74.94,75.02,42800.0
2014-12-09 12:30:00,75.02,75.1,74.97,75.02,79700.0,75.02,75.1,74.97,75.02,79700.0
2014-12-09 13:00:00,75.03,75.19,74.98,75.05,92500.0,75.03,75.19,74.98,75.05,92500.0
2014-12-09 13:30:00,75.09,75.22,75.0,75.03,41200.0,75.09,75.22,75.0,75.03,41200.0
2014-12-09 14:00:00,75.05,75.16,74.97,75.14,37300.0,75.05,75.16,74.97,75.14,37300.0
2014-12-09 14:30:00,75.15,75.26,75.02,75.25,59300.0,75.15,75.26,75.02,75.25,59300.0
2014-12-09 15:00:00,75.25,75.35,75.23,75.24,44900.0,75.25,75.35,75.23,75.24,44900.0
2014-12-09 15:30:00,75.25,75.31,75.13,75.15,228500.0,75.25,75.31,75.13,75.15,228500.0
2014-12-10 09:30:00,75.21,75.5,75.02,75.08,62400.0,75.21,75.5,75.02,75.08,62400.0
2014-12-10 10:00:00,75.08,75.13,75.0,75.1,26200.0,75.08,75.13,75.0,75.1,26200.0
2014-12-10 10:30:00,75.1,75.15,74.98,75.15,29000.0,75.1,75.15,74.98,75.15,29000.0
2014-12-10 11:00:00,75.17,75.23,75.05,75.13,41900.0,75.17,75.23,75.05,75.13,41900.0
2014-12-10 11:30:00,75.11,75.39,75.11,75.38,53800.0,75.11,75.39,75.11,75.38,53800.0
2014-12-10 12:00:00,75.36,75.37,75.21,75.24,16500.0,75.36,75.37,75.21,75.24,16500.0
2014-12-10 12:30:00,75.24,75.24,75.1,75.19,23500.0,75.24,75.24,75.1,75.19,23500.0
2014-12-10 13:00:00,75.17,75.39,75.14,75.38,33700.0,75.17,75.39,75.14,75.38,33700.0
2014-12-10 13:30:00,75.39,75.39,75.0,75.0,69500.0,75.39,75.39,75.0,75.0,69500.0
2014-12-10 14:00:00,74.97,75.03,74.75,74.75,67000.0,74.97,75.03,74.75,74.75,67000.0
2014-12-10 14:30:00,74.74,74.74,74.57,74.57,37700.0,74.74,74.74,74.57,74.57,37700.0
2014-12-10 15:00:00,74.56,74.91,74.56,74.74,54300.0,74.56,74.91,74.56,74.74,54300.0
2014-12-10 15:30:00,74.75,74.83,74.39,74.47,195900.0,74.75,74.83,74.39,74.47,195900.0
2014-12-11 09:30:00,74.75,75.11,74.57,74.91,54900.0,74.75,75.11,74.57,74.91,54900.0
2014-12-11 10:00:00,74.88,74.99,74.77,74.93,54300.0,74.88,74.99,74.77,74.93,54300.0
2014-12-11 10:30:00,74.96,75.03,74.75,74.94,37100.0,74.96,75.03,74.75,74.94,37100.0
2014-12-11 11:00:00,74.91,75.01,74.8,74.96,37800.0,74.91,75.01,74.8,74.96,37800.0
2014-12-11 11:30:00,74.94,75.01,74.88,75.01,29900.0,74.94,75.01,74.88,75.01,29900.0
2014-12-11 12:00:00,75.01,75.03,74.86,74.93,29900.0,75.01,75.03,74.86,74.93,29900.0
2014-12-11 12:30:00,74.92,75.11,74.9,75.09,17100.0,74.92,75.11,74.9,75.09,17100.0
2014-12-11 13:00:00,75.05,75.05,74.89,74.92,17800.0,75.05,75.05,74.89,74.92,17800.0
2014-12-11 13:30:00,74.9,74.92,74.79,74.8,24200.0,74.9,74.92,74.79,74.8,24200.0
2014-12-11 14:00:00,74.79,74.88,74.67,74.67,21600.0,74.79,74.88,74.67,74.67,21600.0
2014-12-11 14:30:00,74.67,74.75,74.5,74.55,41100.0,74.67,74.75,74.5,74.55,41100.0
2014-12-11 15:00:00,74.56,74.91,74.55,74.79,52900.0,74.56,74.91,74.55,74.79,52900.0
2014-12-11 15:30:00,74.8,74.88,74.37,74.52,89500.0,74.8,74.88,74.37,74.52,89500.0
2014-12-12 09:30:00,74.16,74.43,74.03,74.14,99900.0,74.16,74.43,74.03,74.14,99900.0
2014-12-12 10:00:00,74.15,74.34,73.92,74.05,55100.0,74.15,74.34,73.92,74.05,55100.0
2014-12-12 10:30:00,74.08,74.17,73.72,73.74,42500.0,74.08,74.17,73.72,73.74,42500.0
2014-12-12 11:00:00,73.73,73.73,73.36,73.39,76200.0,73.73,73.73,73.36,73.39,76200.0
2014-12-12 11:30:00,73.34,73.73,73.33,73.56,72900.0,73.34,73.73,73.33,73.56,72900.0
2014-12-12 12:00:00,73.54,73.87,73.52,73.83,33100.0,73.54,73.87,73.52,73.83,33100.0
2014-12-12 12:30:00,73.82,73.87,73.6,73.81,25700.0,73.82,73.87,73.6,73.81,25700.0
2014-12-12 13:00:00,73.84,74.17,73.72,74.09,45700.0,73.84,74.17,73.72,74.09,45700.0
2014-12-12 13:30:00,74.08,74.17,73.89,74.11,46600.0,74.08,74.17,73.89,74.11,46600.0
2014-12-12 14:00:00,74.09,74.1,73.9,73.9,36000.0,74.09,74.1,73.9,73.9,36000.0
2014-12-12 14:30:00,73.9,74.05,73.85,74.04,35700.0,73.9,74.05,73.85,74.04,35700.0
2014-12-12 15:00:00,74.04,74.1,73.86,73.95,46400.0,74.04,74.1,73.86,73.95,46400.0
2014-12-12 15:30:00,73.93,73.93,73.42,73.43,113900.0,73.93,73.93,73.42,73.43,113900.0
2014-12-15 09:30:00,73.5,73.96,73.46,73.59,96600.0,73.5,73.96,73.46,73.59,96600.0
2014-12-15 10:00:00,73.62,73.63,73.15,73.39,98700.0,73.62,73.63,73.15,73.39,98700.0
2014-12-15 10:30:00,73.38,73.42,73.18,73.25,70900.0,73.38,73.42,73.18,73.25,70900.0
2014-12-15 11:00:00,73.23,73.23,72.53,72.56,86900.0,73.23,73.23,72.53,72.56,86900.0
2014-12-15 11:30:00,72.6,72.75,72.14,72.21,55000.0,72.6,72.75,72.14,72.21,55000.0
2014-12-15 12:00:00,72.25,72.83,72.24,72.76,41400.0,72.25,72.83,72.24,72.76,41400.0
2014-12-15 12:30:00,72.79,73.01,72.69,73.0,40500.0,72.79,73.01,72.69,73.0,40500.0
2014-12-15 13:00:00,73.0,73.13,72.73,72.73,32300.0,73.0,73.13,72.73,72.73,32300.0
2014-12-15 13:30:00,72.74,73.01,72.73,72.8,67700.0,72.74,73.01,72.73,72.8,67700.0
2014-12-15 14:00:00,72.8,73.38,72.8,73.27,60500.0,72.8,73.38,72.8,73.27,60500.0
2014-12-15 14:30:00,73.29,73.3,72.92,72.94,39400.0,73.29,73.3,72.92,72.94,39400.0
2014-12-15 15:00:00,72.97,73.14,72.92,72.96,70800.0,72.97,73.14,72.92,72.96,70800.0
2014-12-15 15:30:00,72.95,73.23,72.79,72.86,199700.0,72.95,73.23,72.79,72.86,199700.0
2014-12-16 09:30:00,72.69,72.85,72.23,72.73,122900.0,72.69,72.85,72.23,72.73,122900.0
2014-12-16 10:00:00,72.7,72.88,72.53,72.83,71400.0,72.7,72.88,72.53,72.83,71400.0
2014-12-16 10:30:00,72.84,72.96,72.68,72.96,41400.0,72.84,72.96,72.68,72.96,41400.0
2014-12-16 11:00:00,72.98,73.31,72.88,73.22,70100.0,72.98,73.31,72.88,73.22,70100.0
2014-12-16 11:30:00,73.23,73.53,73.21,73.48,55800.0,73.23,73.53,73.21,73.48,55800.0
2014-12-16 12:00:00,73.55,73.68,73.54,73.65,79800.0,73.55,73.68,73.54,73.65,79800.0
2014-12-16 12:30:00,73.65,73.78,73.59,73.74,55300.0,73.65,73.78,73.59,73.74,55300.0
2014-12-16 13:00:00,73.75,73.75,73.24,73.3,51800.0,73.75,73.75,73.24,73.3,51800.0
2014-12-16 13:30:00,73.28,73.6,73.21,73.43,75700.0,73.28,73.6,73.21,73.43,75700.0
2014-12-16 14:00:00,73.43,73.54,73.31,73.46,42200.0,73.43,73.54,73.31,73.46,42200.0
2014-12-16 14:30:00,73.45,73.58,73.31,73.35,65300.0,73.45,73.58,73.31,73.35,65300.0
2014-12-16 15:00:00,73.34,73.45,73.15,73.19,53300.0,73.34,73.45,73.15,73.19,53300.0
2014-12-16 15:30:00,73.18,73.32,72.75,72.79,113900.0,73.18,73.32,72.75,72.79,113900.0
2014-12-17 09:30:00,72.81,74.23,72.78,74.23,63300.0,72.81,74.23,72.78,74.23,63300.0
2014-12-17 10:00:00,74.23,74.23,73.73,73.99,110600.0,74.23,74.23,73.73,73.99,110600.0
2014-12-17 10:30:00,74.0,74.31,73.92,74.1,81500.0,74.0,74.31,73.92,74.1,81500.0
2014-12-17 11:00:00,74.1,74.22,74.05,74.2,60600.0,74.1,74.22,74.05,74.2,60600.0
2014-12-17 11:30:00,74.21,74.25,74.01,74.1,73900.0,74.21,74.25,74.01,74.1,73900.0
2014-12-17 12:00:00,74.1,74.1,73.86,73.92,45000.0,74.1,74.1,73.86,73.92,45000.0
2014-12-17 12:30:00,73.92,74.04,73.86,73.93,56300.0,73.92,74.04,73.86,73.93,56300.0
2014-12-17 13:00:00,73.99,74.02,73.87,73.88,33700.0,73.99,74.02,73.87,73.88,33700.0
2014-12-17 13:30:00,73.89,74.1,73.86,74.07,45300.0,73.89,74.1,73.86,74.07,45300.0
2014-12-17 14:00:00,74.05,74.61,74.02,74.41,101600.0,74.05,74.61,74.02,74.41,101600.0
2014-12-17 14:30:00,74.43,74.49,74.07,74.14,73100.0,74.43,74.49,74.07,74.14,73100.0
2014-12-17 15:00:00,74.11,74.36,73.85,74.29,122100.0,74.11,74.36,73.85,74.29,122100.0
2014-12-17 15:30:00,74.29,74.5,74.2,74.35,123800.0,74.29,74.5,74.2,74.35,123800.0
2014-12-18 09:30:00,75.15,75.17,74.88,75.02,42500.0,75.15,75.17,74.88,75.02,42500.0
2014-12-18 10:00:00,75.02,75.02,74.88,74.91,50900.0,75.02,75.02,74.88,74.91,50900.0
2014-12-18 10:30:00,74.93,74.98,74.75,74.84,28600.0,74.93,74.98,74.75,74.84,28600.0
2014-12-18 11:00:00,74.82,74.9,74.71,74.78,42200.0,74.82,74.9,74.71,74.78,42200.0
2014-12-18 11:30:00,74.79,74.99,74.73,74.95,41200.0,74.79,74.99,74.73,74.95,41200.0
2014-12-18 12:00:00,74.96,75.0,74.88,74.97,28000.0,74.96,75.0,74.88,74.97,28000.0
2014-12-18 12:30:00,74.97,75.0,74.93,74.96,55800.0,74.97,75.0,74.93,74.96,55800.0
2014-12-18 13:00:00,74.96,75.0,74.95,74.96,49200.0,74.96,75.0,74.95,74.96,49200.0
2014-12-18 13:30:00,74.97,74.99,74.94,74.97,43900.0,74.97,74.99,74.94,74.97,43900.0
2014-12-18 14:00:00,74.97,75.01,74.91,74.95,44300.0,74.97,75.01,74.91,74.95,44300.0
2014-12-18 14:30:00,74.94,75.0,74.83,74.96,76400.0,74.94,75.0,74.83,74.96,76400.0
2014-12-18 15:00:00,74.96,75.07,74.95,75.05,107200.0,74.96,75.07,74.95,75.05,107200.0
2014-12-18 15:30:00,75.06,75.22,75.03,75.19,266200.0,75.06,75.22,75.03,75.19,266200.0
2014-12-19 09:30:00,75.41,76.0,75.15,75.18,279300.0,75.41,76.0,75.15,75.18,279300.0
2014-12-19 10:00:00,75.17,75.37,75.07,75.35,74900.0,75.17,75.37,75.07,75.35,74900.0
2014-12-19 10:30:00,75.35,75.36,75.15,75.34,47300.0,75.35,75.36,75.15,75.34,47300.0
2014-12-19 11:00:00,75.34,75.4,75.29,75.37,41900.0,75.34,75.4,75.29,75.37,41900.0
2014-12-19 11:30:00,75.37,75.5,75.35,75.49,53200.0,75.37,75.5,75.35,75.49,53200.0
2014-12-19 12:00:00,75.49,75.57,75.46,75.53,167900.0,75.49,75.57,75.46,75.53,167900.0
2014-12-19 12:30:00,75.52,75.55,75.47,75.49,28900.0,75.52,75.55,75.47,75.49,28900.0
2014-12-19 13:00:00,75.47,75.5,75.44,75.49,21700.0,75.47,75.5,75.44,75.49,21700.0
2014-12-19 13:30:00,75.49,75.5,75.43,75.5,23600.0,75.49,75.5,75.43,75.5,23600.0
2014-12-19 14:00:00,75.5,75.64,75.47,75.56,49000.0,75.5,75.64,75.47,75.56,49000.0
2014-12-19 14:30:00,75.57,75.95,75.53,75.91,60000.0,75.57,75.95,75.53,75.91,60000.0
2014-12-19 15:00:00,75.94,75.96,75.8,75.95,50600.0,75.94,75.96,75.8,75.95,50600.0
2014-12-19 15:30:00,75.97,75.98,75.72,75.94,276300.0,75.97,75.98,75.72,75.94,276300.0
2014-12-22 09:30:00,76.0,76.53,75.99,76.26,70700.0,76.0,76.53,75.99,76.26,70700.0
2014-12-22 10:00:00,76.25,76.36,76.12,76.23,47000.0,76.25,76.36,76.12,76.23,47000.0
2014-12-22 10:30:00,76.28,76.39,76.19,76.29,31900.0,76.28,76.39,76.19,76.29,31900.0
2014-12-22 11:00:00,76.27,76.27,75.97,76.07,35000.0,76.27,76.27,75.97,76.07,35000.0
2014-12-22 11:30:00,76.11,76.18,76.06,76.11,21200.0,76.11,76.18,76.06,76.11,21200.0
2014-12-22 12:00:00,76.09,76.18,76.03,76.14,28900.0,76.09,76.18,76.03,76.14,28900.0
2014-12-22 12:30:00,76.13,76.22,76.13,76.19,23300.0,76.13,76.22,76.13,76.19,23300.0
2014-12-22 13:00:00,76.19,76.24,76.12,76.18,26600.0,76.19,76.24,76.12,76.18,26600.0
2014-12-22 13:30:00,76.18,76.22,76.12,76.18,24400.0,76.18,76.22,76.12,76.18,24400.0
2014-12-22 14:00:00,76.18,76.45,76.16,76.45,16400.0,76.18,76.45,76.16,76.45,16400.0
2014-12-22 14:30:00,76.45,76.48,76.36,76.38,30700.0,76.45,76.48,76.36,76.38,30700.0
2014-12-22 15:00:00,76.37,76.37,76.27,76.3,29900.0,76.37,76.37,76.27,76.3,29900.0
2014-12-22 15:30:00,76.29,76.49,76.27,76.35,105300.0,76.29,76.49,76.27,76.35,105300.0
2014-12-23 09:30:00,76.4,76.52,75.83,76.07,47100.0,76.4,76.52,75.83,76.07,47100.0
2014-12-23 10:00:00,76.11,76.18,75.96,76.11,15800.0,76.11,76.18,75.96,76.11,15800.0
2014-12-23 10:30:00,76.13,76.13,75.88,75.91,40900.0,76.13,76.13,75.88,75.91,40900.0
2014-12-23 11:00:00,75.9,75.93,75.72,75.88,37800.0,75.9,75.93,75.72,75.88,37800.0
2014-12-23 11:30:00,75.91,75.92,75.72,75.76,29400.0,75.91,75.92,75.72,75.76,29400.0
2014-12-23 12:00:00,75.75,75.8,75.68,75.8,16500.0,75.75,75.8,75.68,75.8,16500.0
2014-12-23 12:30:00,75.8,75.96,75.79,75.9,28300.0,75.8,75.96,75.79,75.9,28300.0
2014-12-23 13:00:00,75.92,75.95,75.9,75.92,14200.0,75.92,75.95,75.9,75.92,14200.0
2014-12-23 13:30:00,75.92,75.97,75.92,75.93,15900.0,75.92,75.97,75.92,75.93,15900.0
2014-12-23 14:00:00,75.93,75.99,75.89,75.99,27700.0,75.93,75.99,75.89,75.99,27700.0
2014-12-23 14:30:00,76.0,76.22,76.0,76.15,19700.0,76.0,76.22,76.0,76.15,19700.0
2014-12-23 15:00:00,76.17,76.19,75.99,76.01,37200.0,76.17,76.19,75.99,76.01,37200.0
2014-12-23 15:30:00,76.0,76.07,75.95,75.98,90300.0,76.0,76.07,75.95,75.98,90300.0
2014-12-24 09:30:00,76.0,76.0,75.79,75.94,36300.0,76.0,76.0,75.79,75.94,36300.0
2014-12-24 10:00:00,75.91,76.23,75.85,76.22,33600.0,75.91,76.23,75.85,76.22,33600.0
2014-12-24 10:30:00,76.23,76.35,76.11,76.11,25400.0,76.23,76.35,76.11,76.11,25400.0
2014-12-24 11:00:00,76.14,76.24,76.14,76.2,21300.0,76.14,76.24,76.14,76.2,21300.0
2014-12-24 11:30:00,76.2,76.21,76.17,76.2,20300.0,76.2,76.21,76.17,76.2,20300.0
2014-12-24 12:00:00,76.2,76.2,76.14,76.19,16700.0,76.2,76.2,76.14,76.19,16700.0
2014-12-24 12:30:00,76.2,76.2,76.05,76.08,37000.0,76.2,76.2,76.05,76.08,37000.0
2014-12-26 09:30:00,76.07,76.27,75.92,76.12,37800.0,76.07,76.27,75.92,76.12,37800.0
2014-12-26 10:00:00,76.13,76.44,76.11,76.39,36000.0,76.13,76.44,76.11,76.39,36000.0
2014-12-26 10:30:00,76.38,76.39,76.27,76.38,20100.0,76.38,76.39,76.27,76.38,20100.0
2014-12-26 11:00:00,76.38,76.4,76.26,76.29,18500.0,76.38,76.4,76.26,76.29,18500.0
2014-12-26 11:30:00,76.29,76.3,76.18,76.19,18900.0,76.29,76.3,76.18,76.19,18900.0
2014-12-26 12:00:00,76.19,76.25,76.18,76.18,14300.0,76.19,76.25,76.18,76.18,14300.0
2014-12-26 12:30:00,76.18,76.27,76.17,76.26,8800.0,76.18,76.27,76.17,76.26,8800.0
2014-12-26 13:00:00,76.27,76.29,76.22,76.22,24800.0,76.27,76.29,76.22,76.22,24800.0
2014-12-26 13:30:00,76.24,76.34,76.23,76.34,12500.0,76.24,76.34,76.23,76.34,12500.0
2014-12-26 14:00:00,76.33,76.41,76.23,76.23,25000.0,76.33,76.41,76.23,76.23,25000.0
2014-12-26 14:30:00,76.24,76.42,76.24,76.42,7500.0,76.24,76.42,76.24,76.42,7500.0
2014-12-26 15:00:00,76.41,76.5,76.39,76.39,18300.0,76.41,76.5,76.39,76.39,18300.0
2014-12-26 15:30:00,76.39,76.4,76.18,76.24,43400.0,76.39,76.4,76.18,76.24,43400.0
2014-12-29 09:30:00,76.06,76.4,76.0,76.23,55300.0,76.06,76.4,76.0,76.23,55300.0
2014-12-29 10:00:00,76.2,76.35,76.06,76.14,40400.0,76.2,76.35,76.06,76.14,40400.0
2014-12-29 10:30:00,76.12,76.12,76.02,76.11,13100.0,76.12,76.12,76.02,76.11,13100.0
2014-12-29 11:00:00,76.1,76.15,76.06,76.07,32200.0,76.1,76.15,76.06,76.07,32200.0
2014-12-29 11:30:00,76.07,76.08,75.91,75.93,25200.0,76.07,76.08,75.91,75.93,25200.0
2014-12-29 12:00:00,75.93,76.05,75.84,75.91,35800.0,75.93,76.05,75.84,75.91,35800.0
2014-12-29 12:30:00,75.91,76.17,75.9,75.94,52400.0,75.91,76.17,75.9,75.94,52400.0
2014-12-29 13:00:00,75.93,76.05,75.89,76.03,17500.0,75.93,76.05,75.89,76.03,17500.0
2014-12-29 13:30:00,76.03,76.1,76.03,76.1,20700.0,76.03,76.1,76.03,76.1,20700.0
2014-12-29 14:00:00,76.09,76.12,76.03,76.09,28100.0,76.09,76.12,76.03,76.09,28100.0
2014-12-29 14:30:00,76.09,76.24,76.08,76.21,25900.0,76.09,76.24,76.08,76.21,25900.0
2014-12-29 15:00:00,76.21,76.28,76.19,76.2,29500.0,76.21,76.28,76.19,76.2,29500.0
2014-12-29 15:30:00,76.2,76.21,76.04,76.11,61400.0,76.2,76.21,76.04,76.11,61400.0
2014-12-30 09:30:00,76.0,76.14,75.7,75.74,18200.0,76.0,76.14,75.7,75.74,18200.0
2014-12-30 10:00:00,75.71,76.0,75.54,75.97,23700.0,75.71,76.0,75.54,75.97,23700.0
2014-12-30 10:30:00,75.97,76.19,75.96,76.15,17500.0,75.97,76.19,75.96,76.15,17500.0
2014-12-30 11:00:00,76.15,76.29,76.03,76.25,20400.0,76.15,76.29,76.03,76.25,20400.0
2014-12-30 11:30:00,76.26,76.29,76.2,76.28,15400.0,76.26,76.29,76.2,76.28,15400.0
2014-12-30 12:00:00,76.28,76.29,76.1,76.1,8200.0,76.28,76.29,76.1,76.1,8200.0
2014-12-30 12:30:00,76.1,76.16,76.05,76.15,7400.0,76.1,76.16,76.05,76.15,7400.0
2014-12-30 13:00:00,76.15,76.25,76.12,76.17,7400.0,76.15,76.25,76.12,76.17,7400.0
2014-12-30 13:30:00,76.15,76.18,76.03,76.11,10600.0,76.15,76.18,76.03,76.11,10600.0
2014-12-30 14:00:00,76.1,76.1,76.01,76.08,8000.0,76.1,76.1,76.01,76.08,8000.0
2014-12-30 14:30:00,76.08,76.27,76.08,76.25,11400.0,76.08,76.27,76.08,76.25,11400.0
2014-12-30 15:00:00,76.25,76.28,76.1,76.11,18900.0,76.25,76.28,76.1,76.11,18900.0
2014-12-30 15:30:00,76.1,76.17,75.96,76.0,56100.0,76.1,76.17,75.96,76.0,56100.0
2014-12-31 09:30:00,76.19,76.36,76.0,76.15,16400.0,76.19,76.36,76.0,76.15,16400.0
2014-12-31 10:00:00,76.2,76.73,76.11,76.69,36500.0,76.2,76.73,76.11,76.69,36500.0
2014-12-31 10:30:00,76.69,76.75,76.61,76.69,23400.0,76.69,76.75,76.61,76.69,23400.0
2014-12-31 11:00:00,76.68,76.73,76.67,76.71,19800.0,76.68,76.73,76.67,76.71,19800.0
2014-12-31 11:30:00,76.72,76.77,76.69,76.71,19600.0,76.72,76.77,76.69,76.71,19600.0
2014-12-31 12:00:00,76.71,76.71,76.31,76.37,14900.0,76.71,76.71,76.31,76.37,14900.0
2014-12-31 12:30:00,76.37,76.5,76.33,76.47,12400.0,76.37,76.5,76.33,76.47,12400.0
2014-12-31 13:00:00,76.5,76.54,76.38,76.38,15000.0,76.5,76.54,76.38,76.38,15000.0
2014-12-31 13:30:00,76.4,76.56,76.35,76.41,26000.0,76.4,76.56,76.35,76.41,26000.0
2014-12-31 14:00:00,76.43,76.44,76.03,76.06,19500.0,76.43,76.44,76.03,76.06,19500.0
2014-12-31 14:30:00,76.07,76.13,75.94,76.06,27600.0,76.07,76.13,75.94,76.06,27600.0
2014-12-31 15:00:00,76.03,76.19,76.0,76.19,52500.0,76.03,76.19,76.0,76.19,52500.0
2014-12-31 15:30:00,76.19,76.21,75.66,75.72,118800.0,76.19,76.21,75.66,75.72,118800.0
2015-01-02 09:30:00,75.84,76.37,75.73,75.82,78400.0,75.84,76.37,75.73,75.82,78400.0
2015-01-02 10:00:00,75.89,75.92,75.74,75.81,71200.0,75.89,75.92,75.74,75.81,71200.0
2015-01-02 10:30:00,75.76,75.79,75.46,75.54,101600.0,75.76,75.79,75.46,75.54,101600.0
2015-01-02 11:00:00,75.5,75.64,75.37,75.61,67200.0,75.5,75.64,75.37,75.61,67200.0
2015-01-02 11:30:00,75.61,75.82,75.57,75.77,62700.0,75.61,75.82,75.57,75.77,62700.0
2015-01-02 12:00:00,75.79,75.92,75.78,75.87,27200.0,75.79,75.92,75.78,75.87,27200.0
2015-01-02 12:30:00,75.84,75.9,75.67,75.74,23100.0,75.84,75.9,75.67,75.74,23100.0
2015-01-02 13:00:00,75.7,75.71,75.47,75.58,47000.0,75.7,75.71,75.47,75.58,47000.0
2015-01-02 13:30:00,75.56,75.99,75.51,75.86,55600.0,75.56,75.99,75.51,75.86,55600.0
2015-01-02 14:00:00,75.83,76.15,75.8,75.95,32700.0,75.83,76.15,75.8,75.95,32700.0
2015-01-02 14:30:00,75.92,75.97,75.63,75.65,24900.0,75.92,75.97,75.63,75.65,24900.0
2015-01-02 15:00:00,75.64,75.77,75.6,75.67,38500.0,75.64,75.77,75.6,75.67,38500.0
2015-01-02 15:30:00,75.66,75.93,75.63,75.79,79500.0,75.66,75.93,75.63,75.79,79500.0
2015-01-05 09:30:00,75.36,75.93,75.33,75.45,90400.0,75.36,75.93,75.33,75.45,90400.0
2015-01-05 10:00:00,75.45,75.66,75.28,75.55,51900.0,75.45,75.66,75.28,75.55,51900.0
2015-01-05 10:30:00,75.55,75.75,75.43,75.61,108500.0,75.55,75.75,75.43,75.61,108500.0
2015-01-05 11:00:00,75.59,75.63,75.35,75.37,83700.0,75.59,75.63,75.35,75.37,83700.0
2015-01-05 11:30:00,75.35,75.55,75.3,75.46,75200.0,75.35,75.55,75.3,75.46,75200.0
2015-01-05 12:00:00,75.46,75.47,74.98,74.98,82700.0,75.46,75.47,74.98,74.98,82700.0
2015-01-05 12:30:00,74.95,75.11,74.87,75.09,64200.0,74.95,75.11,74.87,75.09,64200.0
2015-01-05 13:00:00,75.09,75.12,74.97,74.98,65000.0,75.09,75.12,74.97,74.98,65000.0
2015-01-05 13:30:00,74.97,75.0,74.76,74.8,61800.0,74.97,75.0,74.76,74.8,61800.0
2015-01-05 14:00:00,74.79,74.79,74.61,74.72,46200.0,74.79,74.79,74.61,74.72,46200.0
2015-01-05 14:30:00,74.7,74.71,74.48,74.58,48200.0,74.7,74.71,74.48,74.58,48200.0
2015-01-05 15:00:00,74.58,74.64,74.45,74.53,60800.0,74.58,74.64,74.45,74.53,60800.0
2015-01-05 15:30:00,74.55,74.93,74.54,74.74,114700.0,74.55,74.93,74.54,74.74,114700.0
2015-01-06 09:30:00,74.89,74.94,74.34,74.5,62600.0,74.89,74.94,74.34,74.5,62600.0
2015-01-06 10:00:00,74.49,75.0,74.47,74.95,54700.0,74.49,75.0,74.47,74.95,54700.0
2015-01-06 10:30:00,74.97,75.11,74.77,75.0,99500.0,74.97,75.11,74.77,75.0,99500.0
2015-01-06 11:00:00,75.0,75.08,74.64,74.75,83900.0,75.0,75.08,74.64,74.75,83900.0
2015-01-06 11:30:00,74.77,74.77,74.27,74.27,47400.0,74.77,74.77,74.27,74.27,47400.0
2015-01-06 12:00:00,74.3,74.3,73.76,73.88,35600.0,74.3,74.3,73.76,73.88,35600.0
2015-01-06 12:30:00,73.85,74.1,73.78,73.93,34800.0,73.85,74.1,73.78,73.93,34800.0
2015-01-06 13:00:00,73.93,73.94,73.43,73.64,34500.0,73.93,73.94,73.43,73.64,34500.0
2015-01-06 13:30:00,73.64,73.83,73.52,73.76,34000.0,73.64,73.83,73.52,73.76,34000.0
2015-01-06 14:00:00,73.78,73.81,73.51,73.76,30400.0,73.78,73.81,73.51,73.76,30400.0
2015-01-06 14:30:00,73.8,74.07,73.79,73.92,31500.0,73.8,74.07,73.79,73.92,31500.0
2015-01-06 15:00:00,73.9,74.09,73.68,74.03,58500.0,73.9,74.09,73.68,74.03,58500.0
2015-01-06 15:30:00,74.03,74.06,73.56,73.64,182700.0,74.03,74.06,73.56,73.64,182700.0
2015-01-07 09:30:00,73.87,74.17,73.82,74.05,48800.0,73.87,74.17,73.82,74.05,48800.0
2015-01-07 10:00:00,74.05,74.38,74.05,74.38,139400.0,74.05,74.38,74.05,74.38,139400.0
2015-01-07 10:30:00,74.34,74.45,74.18,74.29,43700.0,74.34,74.45,74.18,74.29,43700.0
2015-01-07 11:00:00,74.3,74.36,74.16,74.24,128300.0,74.3,74.36,74.16,74.24,128300.0
2015-01-07 11:30:00,74.22,74.47,74.22,74.45,30300.0,74.22,74.47,74.22,74.45,30300.0
2015-01-07 12:00:00,74.48,74.67,74.38,74.67,74000.0,74.48,74.67,74.38,74.67,74000.0
2015-01-07 12:30:00,74.67,74.72,74.45,74.46,40700.0,74.67,74.72,74.45,74.46,40700.0
2015-01-07 13:00:00,74.47,74.49,74.31,74.4,18500.0,74.47,74.49,74.31,74.4,18500.0
2015-01-07 13:30:00,74.43,74.56,74.39,74.43,26400.0,74.43,74.56,74.39,74.43,26400.0
2015-01-07 14:00:00,74.42,74.69,74.36,74.37,64400.0,74.42,74.69,74.36,74.37,64400.0
2015-01-07 14:30:00,74.38,74.45,74.24,74.3,56100.0,74.38,74.45,74.24,74.3,56100.0
2015-01-07 15:00:00,74.33,74.37,74.05,74.22,98000.0,74.33,74.37,74.05,74.22,98000.0
2015-01-07 15:30:00,74.22,74.34,74.06,74.32,163900.0,74.22,74.34,74.06,74.32,163900.0
2015-01-08 09:30:00,74.87,75.8,74.84,75.5,88800.0,74.87,75.8,74.84,75.5,88800.0
2015-01-08 10:00:00,75.46,75.75,75.41,75.68,31200.0,75.46,75.75,75.41,75.68,31200.0
2015-01-08 10:30:00,75.66,75.79,75.56,75.74,29500.0,75.66,75.79,75.56,75.74,29500.0
2015-01-08 11:00:00,75.74,75.86,75.7,75.84,73100.0,75.74,75.86,75.7,75.84,73100.0
2015-01-08 11:30:00,75.86,75.9,75.76,75.79,30300.0,75.86,75.9,75.76,75.79,30300.0
2015-01-08 12:00:00,75.8,75.81,75.56,75.62,27700.0,75.8,75.81,75.56,75.62,27700.0
2015-01-08 12:30:00,75.64,75.86,75.57,75.86,38600.0,75.64,75.86,75.57,75.86,38600.0
2015-01-08 13:00:00,75.83,75.93,75.77,75.9,30800.0,75.83,75.93,75.77,75.9,30800.0
2015-01-08 13:30:00,75.9,76.06,75.74,75.74,43600.0,75.9,76.06,75.74,75.74,43600.0
2015-01-08 14:00:00,75.76,75.92,75.7,75.92,29200.0,75.76,75.92,75.7,75.92,29200.0
2015-01-08 14:30:00,75.92,76.06,75.91,76.0,35800.0,75.92,76.06,75.91,76.0,35800.0
2015-01-08 15:00:00,76.01,76.06,75.89,76.04,54700.0,76.01,76.06,75.89,76.04,54700.0
2015-01-08 15:30:00,76.05,76.05,75.63,75.78,196600.0,76.05,76.05,75.63,75.78,196600.0
2015-01-09 09:30:00,76.14,76.2,75.6,75.64,46500.0,76.14,76.2,75.6,75.64,46500.0
2015-01-09 10:00:00,75.65,75.85,75.61,75.61,30600.0,75.65,75.85,75.61,75.61,30600.0
2015-01-09 10:30:00,75.53,75.67,75.28,75.65,46100.0,75.53,75.67,75.28,75.65,46100.0
2015-01-09 11:00:00,75.63,75.63,75.17,75.2,17500.0,75.63,75.63,75.17,75.2,17500.0
2015-01-09 11:30:00,75.18,75.4,75.15,75.34,34400.0,75.18,75.4,75.15,75.34,34400.0
2015-01-09 12:00:00,75.32,75.34,75.17,75.19,19600.0,75.32,75.34,75.17,75.19,19600.0
2015-01-09 12:30:00,75.27,75.37,75.18,75.28,16000.0,75.27,75.37,75.18,75.28,16000.0
2015-01-09 13:00:00,75.27,75.55,75.25,75.46,14400.0,75.27,75.55,75.25,75.46,14400.0
2015-01-09 13:30:00,75.46,75.58,75.37,75.46,14000.0,75.46,75.58,75.37,75.46,14000.0
2015-01-09 14:00:00,75.45,75.47,75.37,75.44,13400.0,75.45,75.47,75.37,75.44,13400.0
2015-01-09 14:30:00,75.43,75.55,75.38,75.48,12500.0,75.43,75.55,75.38,75.48,12500.0
2015-01-09 15:00:00,75.45,75.72,75.45,75.52,24700.0,75.45,75.72,75.45,75.52,24700.0
2015-01-09 15:30:00,75.54,75.54,75.21,75.23,60600.0,75.54,75.54,75.21,75.23,60600.0
2015-01-12 09:30:00,75.45,75.47,74.47,74.61,52300.0,75.45,75.47,74.47,74.61,52300.0
2015-01-12 10:00:00,74.63,74.8,74.4,74.67,53300.0,74.63,74.8,74.4,74.67,53300.0
2015-01-12 10:30:00,74.66,74.78,74.58,74.7,52900.0,74.66,74.78,74.58,74.7,52900.0
2015-01-12 11:00:00,74.7,74.79,74.49,74.73,34300.0,74.7,74.79,74.49,74.73,34300.0
2015-01-12 11:30:00,74.77,74.87,74.57,74.76,21200.0,74.77,74.87,74.57,74.76,21200.0
2015-01-12 12:00:00,74.76,74.9,74.75,74.84,12700.0,74.76,74.9,74.75,74.84,12700.0
2015-01-12 12:30:00,74.85,74.88,74.51,74.51,15000.0,74.85,74.88,74.51,74.51,15000.0
2015-01-12 13:00:00,74.52,74.73,74.5,74.61,25500.0,74.52,74.73,74.5,74.61,25500.0
2015-01-12 13:30:00,74.62,74.73,74.58,74.72,19700.0,74.62,74.73,74.58,74.72,19700.0
2015-01-12 14:00:00,74.73,74.73,74.53,74.54,21800.0,74.73,74.73,74.53,74.54,21800.0
2015-01-12 14:30:00,74.52,74.55,74.4,74.48,18700.0,74.52,74.55,74.4,74.48,18700.0
2015-01-12 15:00:00,74.52,74.57,74.34,74.36,35100.0,74.52,74.57,74.34,74.36,35100.0
2015-01-12 15:30:00,74.37,74.57,74.23,74.43,81400.0,74.37,74.57,74.23,74.43,81400.0
2015-01-13 09:30:00,74.87,75.29,74.49,74.97,92300.0,74.87,75.29,74.49,74.97,92300.0
2015-01-13 10:00:00,75.01,75.06,74.88,74.98,49500.0,75.01,75.06,74.88,74.98,49500.0
2015-01-13 10:30:00,74.98,75.11,74.84,75.1,34100.0,74.98,75.11,74.84,75.1,34100.0
2015-01-13 11:00:00,75.07,75.09,74.94,74.99,19300.0,75.07,75.09,74.94,74.99,19300.0
2015-01-13 11:30:00,75.03,75.09,74.92,74.99,34200.0,75.03,75.09,74.92,74.99,34200.0
2015-01-13 12:00:00,75.0,75.03,74.79,74.85,128100.0,75.0,75.03,74.79,74.85,128100.0
2015-01-13 12:30:00,74.83,74.91,74.66,74.91,46300.0,74.83,74.91,74.66,74.91,46300.0
2015-01-13 13:00:00,74.91,74.97,74.61,74.66,25100.0,74.91,74.97,74.61,74.66,25100.0
2015-01-13 13:30:00,74.63,74.72,74.15,74.28,59700.0,74.63,74.72,74.15,74.28,59700.0
2015-01-13 14:00:00,74.24,74.27,74.0,74.2,28100.0,74.24,74.27,74.0,74.2,28100.0
2015-01-13 14:30:00,74.18,74.38,74.13,74.15,23500.0,74.18,74.38,74.13,74.15,23500.0
2015-01-13 15:00:00,74.15,74.38,74.1,74.2,33200.0,74.15,74.38,74.1,74.2,33200.0
2015-01-13 15:30:00,74.21,74.64,74.21,74.55,79100.0,74.21,74.64,74.21,74.55,79100.0
2015-01-14 09:30:00,73.74,74.47,73.67,74.43,75600.0,73.74,74.47,73.67,74.43,75600.0
2015-01-14 10:00:00,74.47,74.63,74.39,74.61,55200.0,74.47,74.63,74.39,74.61,55200.0
2015-01-14 10:30:00,74.6,74.77,74.31,74.71,46500.0,74.6,74.77,74.31,74.71,46500.0
2015-01-14 11:00:00,74.74,74.74,74.33,74.51,26400.0,74.74,74.74,74.33,74.51,26400.0
2015-01-14 11:30:00,74.51,74.7,74.42,74.5,35000.0,74.51,74.7,74.42,74.5,35000.0
2015-01-14 12:00:00,74.5,74.58,74.38,74.5,24800.0,74.5,74.58,74.38,74.5,24800.0
2015-01-14 12:30:00,74.51,74.63,74.47,74.62,29200.0,74.51,74.63,74.47,74.62,29200.0
2015-01-14 13:00:00,74.64,74.72,74.51,74.62,25500.0,74.64,74.72,74.51,74.62,25500.0
2015-01-14 13:30:00,74.63,74.63,74.39,74.44,60900.0,74.63,74.63,74.39,74.44,60900.0
2015-01-14 14:00:00,74.46,74.62,74.39,74.48,39600.0,74.46,74.62,74.39,74.48,39600.0
2015-01-14 14:30:00,74.49,74.54,74.38,74.45,44400.0,74.49,74.54,74.38,74.45,44400.0
2015-01-14 15:00:00,74.45,74.63,74.38,74.55,45800.0,74.45,74.63,74.38,74.55,45800.0
2015-01-14 15:30:00,74.56,74.75,74.4,74.68,98300.0,74.56,74.75,74.4,74.68,98300.0
2015-01-15 09:30:00,74.75,74.99,74.57,74.74,50400.0,74.75,74.99,74.57,74.74,50400.0
2015-01-15 10:00:00,74.73,74.91,74.61,74.89,49500.0,74.73,74.91,74.61,74.89,49500.0
2015-01-15 10:30:00,74.91,75.04,74.88,74.93,36700.0,74.91,75.04,74.88,74.93,36700.0
2015-01-15 11:00:00,74.96,75.06,74.89,75.0,38700.0,74.96,75.06,74.89,75.0,38700.0
2015-01-15 11:30:00,74.97,75.1,74.93,74.98,27300.0,74.97,75.1,74.93,74.98,27300.0
2015-01-15 12:00:00,74.96,75.06,74.91,74.93,33000.0,74.96,75.06,74.91,74.93,33000.0
2015-01-15 12:30:00,74.91,74.97,74.78,74.78,32600.0,74.91,74.97,74.78,74.78,32600.0
2015-01-15 13:00:00,74.77,74.92,74.69,74.69,21000.0,74.77,74.92,74.69,74.69,21000.0
2015-01-15 13:30:00,74.7,74.83,74.58,74.72,18700.0,74.7,74.83,74.58,74.72,18700.0
2015-01-15 14:00:00,74.71,74.87,74.67,74.71,19300.0,74.71,74.87,74.67,74.71,19300.0
2015-01-15 14:30:00,74.71,74.82,74.68,74.78,14800.0,74.71,74.82,74.68,74.78,14800.0
2015-01-15 15:00:00,74.79,74.82,74.62,74.67,39700.0,74.79,74.82,74.62,74.67,39700.0
2015-01-15 15:30:00,74.65,74.74,74.39,74.48,143000.0,74.65,74.74,74.39,74.48,143000.0
2015-01-16 09:30:00,74.4,75.12,74.4,74.97,75900.0,74.4,75.12,74.4,74.97,75900.0
2015-01-16 10:00:00,74.97,75.01,74.43,74.83,46800.0,74.97,75.01,74.43,74.83,46800.0
2015-01-16 10:30:00,74.8,75.1,74.8,75.02,45000.0,74.8,75.1,74.8,75.02,45000.0
2015-01-16 11:00:00,75.02,75.14,74.9,74.91,25100.0,75.02,75.14,74.9,74.91,25100.0
2015-01-16 11:30:00,74.93,75.04,74.89,74.9,20600.0,74.93,75.04,74.89,74.9,20600.0
2015-01-16 12:00:00,74.92,75.04,74.89,74.98,34600.0,74.92,75.04,74.89,74.98,34600.0
2015-01-16 12:30:00,74.99,75.13,74.94,74.99,71100.0,74.99,75.13,74.94,74.99,71100.0
2015-01-16 13:00:00,74.97,75.02,74.9,74.92,20500.0,74.97,75.02,74.9,74.92,20500.0
2015-01-16 13:30:00,74.93,75.01,74.9,75.0,23000.0,74.93,75.01,74.9,75.0,23000.0
2015-01-16 14:00:00,75.01,75.02,74.96,75.0,43300.0,75.01,75.02,74.96,75.0,43300.0
2015-01-16 14:30:00,74.99,75.03,74.9,74.97,32000.0,74.99,75.03,74.9,74.97,32000.0
2015-01-16 15:00:00,74.96,75.01,74.94,74.97,50000.0,74.96,75.01,74.94,74.97,50000.0
2015-01-16 15:30:00,74.96,75.15,74.96,75.04,317600.0,74.96,75.15,74.96,75.04,317600.0
2015-01-20 09:30:00,75.52,75.94,74.97,75.1,57900.0,75.52,75.94,74.97,75.1,57900.0
2015-01-20 10:00:00,75.02,75.25,74.95,75.14,26700.0,75.02,75.25,74.95,75.14,26700.0
2015-01-20 10:30:00,75.1,75.1,74.9,74.92,37900.0,75.1,75.1,74.9,74.92,37900.0
2015-01-20 11:00:00,74.89,74.99,74.79,74.91,20600.0,74.89,74.99,74.79,74.91,20600.0
2015-01-20 11:30:00,74.96,75.03,74.78,74.87,15700.0,74.96,75.03,74.78,74.87,15700.0
2015-01-20 12:00:00,74.87,75.08,74.86,75.07,9900.0,74.87,75.08,74.86,75.07,9900.0
2015-01-20 12:30:00,75.12,75.28,75.05,75.21,10300.0,75.12,75.28,75.05,75.21,10300.0
2015-01-20 13:00:00,75.19,75.27,75.05,75.23,13500.0,75.19,75.27,75.05,75.23,13500.0
2015-01-20 13:30:00,75.26,75.26,75.06,75.15,21200.0,75.26,75.26,75.06,75.15,21200.0
2015-01-20 14:00:00,75.17,75.28,75.15,75.22,15300.0,75.17,75.28,75.15,75.22,15300.0
2015-01-20 14:30:00,75.22,75.46,75.22,75.37,19500.0,75.22,75.46,75.22,75.37,19500.0
2015-01-20 15:00:00,75.37,75.42,75.3,75.35,39000.0,75.37,75.42,75.3,75.35,39000.0
2015-01-20 15:30:00,75.34,75.36,75.15,75.21,95400.0,75.34,75.36,75.15,75.21,95400.0
2015-01-21 09:30:00,74.87,75.54,74.82,75.08,171400.0,74.87,75.54,74.82,75.08,171400.0
2015-01-21 10:00:00,75.09,75.57,75.04,75.52,53500.0,75.09,75.57,75.04,75.52,53500.0
2015-01-21 10:30:00,75.53,75.81,75.48,75.77,55200.0,75.53,75.81,75.48,75.77,55200.0
2015-01-21 11:00:00,75.77,75.83,75.5,75.58,26200.0,75.77,75.83,75.5,75.58,26200.0
2015-01-21 11:30:00,75.61,75.64,75.52,75.58,20200.0,75.61,75.64,75.52,75.58,20200.0
2015-01-21 12:00:00,75.58,75.72,75.53,75.57,26300.0,75.58,75.72,75.53,75.57,26300.0
2015-01-21 12:30:00,75.58,75.64,75.47,75.48,30700.0,75.58,75.64,75.47,75.48,30700.0
2015-01-21 13:00:00,75.49,75.54,75.3,75.3,16700.0,75.49,75.54,75.3,75.3,16700.0
2015-01-21 13:30:00,75.3,75.36,75.27,75.29,17700.0,75.3,75.36,75.27,75.29,17700.0
2015-01-21 14:00:00,75.29,75.54,75.18,75.53,34000.0,75.29,75.54,75.18,75.53,34000.0
2015-01-21 14:30:00,75.54,75.68,75.39,75.65,59800.0,75.54,75.68,75.39,75.65,59800.0
2015-01-21 15:00:00,75.67,75.73,75.49,75.67,73700.0,75.67,75.73,75.49,75.67,73700.0
2015-01-21 15:30:00,75.67,75.78,75.63,75.71,110600.0,75.67,75.78,75.63,75.71,110600.0
2015-01-22 09:30:00,75.98,75.98,75.0,75.35,52700.0,75.98,75.98,75.0,75.35,52700.0
2015-01-22 10:00:00,75.35,75.85,75.35,75.74,52100.0,75.35,75.85,75.35,75.74,52100.0
2015-01-22 10:30:00,75.72,75.88,75.66,75.78,61500.0,75.72,75.88,75.66,75.78,61500.0
2015-01-22 11:00:00,75.81,75.82,75.59,75.61,87400.0,75.81,75.82,75.59,75.61,87400.0
2015-01-22 11:30:00,75.6,75.68,75.54,75.59,135600.0,75.6,75.68,75.54,75.59,135600.0
2015-01-22 12:00:00,75.62,75.78,75.57,75.76,79800.0,75.62,75.78,75.57,75.76,79800.0
2015-01-22 12:30:00,75.76,75.82,75.69,75.72,29300.0,75.76,75.82,75.69,75.72,29300.0
2015-01-22 13:00:00,75.73,75.77,75.6,75.65,34600.0,75.73,75.77,75.6,75.65,34600.0
2015-01-22 13:30:00,75.66,75.78,75.64,75.77,69000.0,75.66,75.78,75.64,75.77,69000.0
2015-01-22 14:00:00,75.77,75.98,75.69,75.92,126900.0,75.77,75.98,75.69,75.92,126900.0
2015-01-22 14:30:00,75.94,76.11,75.93,76.07,75600.0,75.94,76.11,75.93,76.07,75600.0
2015-01-22 15:00:00,76.1,76.32,76.08,76.3,76500.0,76.1,76.32,76.08,76.3,76500.0
2015-01-22 15:30:00,76.3,76.32,76.12,76.17,206900.0,76.3,76.32,76.12,76.17,206900.0
2015-01-23 09:30:00,76.12,76.26,75.68,75.75,85500.0,76.12,76.26,75.68,75.75,85500.0
2015-01-23 10:00:00,75.75,75.79,75.59,75.74,60100.0,75.75,75.79,75.59,75.74,60100.0
2015-01-23 10:30:00,75.76,75.79,75.69,75.7,60900.0,75.76,75.79,75.69,75.7,60900.0
2015-01-23 11:00:00,75.7,76.01,75.69,75.98,69300.0,75.7,76.01,75.69,75.98,69300.0
2015-01-23 11:30:00,75.99,75.99,75.87,75.9,39100.0,75.99,75.99,75.87,75.9,39100.0
2015-01-23 12:00:00,75.9,76.01,75.88,75.96,31700.0,75.9,76.01,75.88,75.96,31700.0
2015-01-23 12:30:00,75.98,76.02,75.88,75.96,17100.0,75.98,76.02,75.88,75.96,17100.0
2015-01-23 13:00:00,75.95,76.01,75.89,75.97,18500.0,75.95,76.01,75.89,75.97,18500.0
2015-01-23 13:30:00,75.98,76.02,75.92,76.0,13000.0,75.98,76.02,75.92,76.0,13000.0
2015-01-23 14:00:00,76.0,76.04,75.94,76.02,20000.0,76.0,76.04,75.94,76.02,20000.0
2015-01-23 14:30:00,76.01,76.01,75.94,75.96,39100.0,76.01,76.01,75.94,75.96,39100.0
2015-01-23 15:00:00,75.95,75.96,75.8,75.84,25600.0,75.95,75.96,75.8,75.84,25600.0
2015-01-23 15:30:00,75.84,75.96,75.81,75.87,81100.0,75.84,75.96,75.81,75.87,81100.0
2015-01-26 09:30:00,75.77,75.77,75.51,75.64,46400.0,75.77,75.77,75.51,75.64,46400.0
2015-01-26 10:00:00,75.6,75.71,75.43,75.43,48800.0,75.6,75.71,75.43,75.43,48800.0
2015-01-26 10:30:00,75.42,75.8,75.42,75.72,31100.0,75.42,75.8,75.42,75.72,31100.0
2015-01-26 11:00:00,75.72,75.86,75.6,75.83,23300.0,75.72,75.86,75.6,75.83,23300.0
2015-01-26 11:30:00,75.87,76.05,75.78,76.01,43700.0,75.87,76.05,75.78,76.01,43700.0
2015-01-26 12:00:00,76.02,76.05,75.96,76.01,22300.0,76.02,76.05,75.96,76.01,22300.0
2015-01-26 12:30:00,76.02,76.1,75.85,76.0,33900.0,76.02,76.1,75.85,76.0,33900.0
2015-01-26 13:00:00,76.02,76.06,75.91,75.93,21300.0,76.02,76.06,75.91,75.93,21300.0
2015-01-26 13:30:00,75.92,76.11,75.92,76.06,41400.0,75.92,76.11,75.92,76.06,41400.0
2015-01-26 14:00:00,76.07,76.15,76.03,76.14,25200.0,76.07,76.15,76.03,76.14,25200.0
2015-01-26 14:30:00,76.14,76.2,76.05,76.12,28900.0,76.14,76.2,76.05,76.12,28900.0
2015-01-26 15:00:00,76.11,76.19,76.09,76.16,44500.0,76.11,76.19,76.09,76.16,44500.0
2015-01-26 15:30:00,76.16,76.34,76.15,76.2,166700.0,76.16,76.34,76.15,76.2,166700.0
2015-01-27 09:30:00,75.71,76.29,75.69,75.95,39700.0,75.71,76.29,75.69,75.95,39700.0
2015-01-27 10:00:00,75.94,76.15,75.84,75.91,50100.0,75.94,76.15,75.84,75.91,50100.0
2015-01-27 10:30:00,75.92,76.02,75.62,75.98,50600.0,75.92,76.02,75.62,75.98,50600.0
2015-01-27 11:00:00,75.98,76.26,75.91,76.23,90200.0,75.98,76.26,75.91,76.23,90200.0
2015-01-27 11:30:00,76.21,76.48,76.2,76.32,35100.0,76.21,76.48,76.2,76.32,35100.0
2015-01-27 12:00:00,76.31,76.54,76.19,76.54,33100.0,76.31,76.54,76.19,76.54,33100.0
2015-01-27 12:30:00,76.56,76.56,76.24,76.36,24300.0,76.56,76.56,76.24,76.36,24300.0
2015-01-27 13:00:00,76.4,76.45,76.25,76.43,24600.0,76.4,76.45,76.25,76.43,24600.0
2015-01-27 13:30:00,76.43,76.44,76.3,76.39,16100.0,76.43,76.44,76.3,76.39,16100.0
2015-01-27 14:00:00,76.39,76.42,76.16,76.27,42900.0,76.39,76.42,76.16,76.27,42900.0
2015-01-27 14:30:00,76.27,76.37,76.03,76.04,48100.0,76.27,76.37,76.03,76.04,48100.0
2015-01-27 15:00:00,76.04,76.14,75.81,75.81,58900.0,76.04,76.14,75.81,75.81,58900.0
2015-01-27 15:30:00,75.8,76.1,75.78,76.04,127800.0,75.8,76.1,75.78,76.04,127800.0
2015-01-28 09:30:00,76.24,76.6,76.01,76.54,57000.0,76.24,76.6,76.01,76.54,57000.0
2015-01-28 10:00:00,76.52,76.53,76.13,76.31,41300.0,76.52,76.53,76.13,76.31,41300.0
2015-01-28 10:30:00,76.31,76.35,75.8,75.95,49600.0,76.31,76.35,75.8,75.95,49600.0
2015-01-28 11:00:00,75.9,75.96,75.65,75.94,29300.0,75.9,75.96,75.65,75.94,29300.0
2015-01-28 11:30:00,75.93,76.19,75.89,76.12,37900.0,75.93,76.19,75.89,76.12,37900.0
2015-01-28 12:00:00,76.12,76.37,76.11,76.3,24900.0,76.12,76.37,76.11,76.3,24900.0
2015-01-28 12:30:00,76.3,76.39,76.23,76.32,37600.0,76.3,76.39,76.23,76.32,37600.0
2015-01-28 13:00:00,76.32,76.32,75.94,75.95,15500.0,76.32,76.32,75.94,75.95,15500.0
2015-01-28 13:30:00,75.95,76.2,75.92,76.13,18300.0,75.95,76.2,75.92,76.13,18300.0
2015-01-28 14:00:00,76.13,76.33,76.01,76.03,50400.0,76.13,76.33,76.01,76.03,50400.0
2015-01-28 14:30:00,76.04,76.19,75.9,76.12,34700.0,76.04,76.19,75.9,76.12,34700.0
2015-01-28 15:00:00,76.12,76.2,75.76,75.82,50600.0,76.12,76.2,75.76,75.82,50600.0
2015-01-28 15:30:00,75.82,75.84,75.49,75.52,144400.0,75.82,75.84,75.49,75.52,144400.0
2015-01-29 09:30:00,75.73,75.88,75.25,75.42,49200.0,75.73,75.88,75.25,75.42,49200.0
2015-01-29 10:00:00,75.38,75.55,75.23,75.48,25600.0,75.38,75.55,75.23,75.48,25600.0
2015-01-29 10:30:00,75.44,75.5,75.03,75.26,27500.0,75.44,75.5,75.03,75.26,27500.0
2015-01-29 11:00:00,75.27,75.32,75.11,75.16,41200.0,75.27,75.32,75.11,75.16,41200.0
2015-01-29 11:30:00,75.17,75.53,75.17,75.36,34300.0,75.17,75.53,75.17,75.36,34300.0
2015-01-29 12:00:00,75.35,75.45,75.31,75.39,28100.0,75.35,75.45,75.31,75.39,28100.0
2015-01-29 12:30:00,75.38,75.41,75.23,75.37,24400.0,75.38,75.41,75.23,75.37,24400.0
2015-01-29 13:00:00,75.38,75.55,75.23,75.54,18500.0,75.38,75.55,75.23,75.54,18500.0
2015-01-29 13:30:00,75.53,75.75,75.45,75.61,23700.0,75.53,75.75,75.45,75.61,23700.0
2015-01-29 14:00:00,75.59,75.75,75.56,75.74,28600.0,75.59,75.75,75.56,75.74,28600.0
2015-01-29 14:30:00,75.76,75.8,75.68,75.72,34000.0,75.76,75.8,75.68,75.72,34000.0
2015-01-29 15:00:00,75.72,76.04,75.72,76.03,42500.0,75.72,76.04,75.72,76.03,42500.0
2015-01-29 15:30:00,76.02,76.22,76.0,76.16,118500.0,76.02,76.22,76.0,76.16,118500.0
2015-01-30 09:30:00,75.69,76.04,75.51,75.54,39500.0,75.69,76.04,75.51,75.54,39500.0
2015-01-30 10:00:00,75.53,75.77,75.5,75.53,52000.0,75.53,75.77,75.5,75.53,52000.0
2015-01-30 10:30:00,75.53,75.54,75.06,75.25,37700.0,75.53,75.54,75.06,75.25,37700.0
2015-01-30 11:00:00,75.23,75.43,75.01,75.32,40600.0,75.23,75.43,75.01,75.32,40600.0
2015-01-30 11:30:00,75.3,75.53,75.05,75.49,21900.0,75.3,75.53,75.05,75.49,21900.0
2015-01-30 12:00:00,75.52,75.8,75.52,75.66,23900.0,75.52,75.8,75.52,75.66,23900.0
2015-01-30 12:30:00,75.65,75.67,75.42,75.48,28200.0,75.65,75.67,75.42,75.48,28200.0
2015-01-30 13:00:00,75.48,75.54,75.37,75.54,43100.0,75.48,75.54,75.37,75.54,43100.0
2015-01-30 13:30:00,75.52,75.81,75.48,75.71,44000.0,75.52,75.81,75.48,75.71,44000.0
2015-01-30 14:00:00,75.69,75.9,75.52,75.9,48500.0,75.69,75.9,75.52,75.9,48500.0
2015-01-30 14:30:00,75.91,75.96,75.43,75.43,77000.0,75.91,75.96,75.43,75.43,77000.0
2015-01-30 15:00:00,75.43,75.49,75.21,75.42,78900.0,75.43,75.49,75.21,75.42,78900.0
2015-01-30 15:30:00,75.41,75.41,74.96,75.05,165100.0,75.41,75.41,74.96,75.05,165100.0
2015-02-02 09:30:00,75.07,75.57,74.75,74.83,67200.0,75.07,75.57,74.75,74.83,67200.0
2015-02-02 10:00:00,74.81,74.85,74.58,74.66,68900.0,74.81,74.85,74.58,74.66,68900.0
2015-02-02 10:30:00,74.61,75.13,74.52,75.11,39400.0,74.61,75.13,74.52,75.11,39400.0
2015-02-02 11:00:00,75.06,75.45,75.03,75.21,40000.0,75.06,75.45,75.03,75.21,40000.0
2015-02-02 11:30:00,75.23,75.45,75.11,75.11,61800.0,75.23,75.45,75.11,75.11,61800.0
2015-02-02 12:00:00,75.14,75.21,75.01,75.05,37200.0,75.14,75.21,75.01,75.05,37200.0
2015-02-02 12:30:00,75.05,75.07,74.86,74.88,56400.0,75.05,75.07,74.86,74.88,56400.0
2015-02-02 13:00:00,74.88,75.01,74.73,74.9,46600.0,74.88,75.01,74.73,74.9,46600.0
2015-02-02 13:30:00,74.92,75.03,74.59,74.62,34200.0,74.92,75.03,74.59,74.62,34200.0
2015-02-02 14:00:00,74.63,74.91,74.62,74.91,55100.0,74.63,74.91,74.62,74.91,55100.0
2015-02-02 14:30:00,74.94,75.0,74.77,74.84,63700.0,74.94,75.0,74.77,74.84,63700.0
2015-02-02 15:00:00,74.86,75.17,74.78,74.95,74100.0,74.86,75.17,74.78,74.95,74100.0
2015-02-02 15:30:00,74.94,75.58,74.92,75.57,118200.0,74.94,75.58,74.92,75.57,118200.0
2015-02-03 09:30:00,75.56,76.11,75.56,75.91,48400.0,75.56,76.11,75.56,75.91,48400.0
2015-02-03 10:00:00,75.91,75.91,75.53,75.86,49800.0,75.91,75.91,75.53,75.86,49800.0
2015-02-03 10:30:00,75.87,75.87,75.34,75.36,75700.0,75.87,75.87,75.34,75.36,75700.0
2015-02-03 11:00:00,75.33,75.5,75.2,75.33,64500.0,75.33,75.5,75.2,75.33,64500.0
2015-02-03 11:30:00,75.34,75.5,75.19,75.22,61400.0,75.34,75.5,75.19,75.22,61400.0
2015-02-03 12:00:00,75.22,75.32,75.19,75.23,41800.0,75.22,75.32,75.19,75.23,41800.0
2015-02-03 12:30:00,75.21,75.28,75.07,75.09,37800.0,75.21,75.28,75.07,75.09,37800.0
2015-02-03 13:00:00,75.08,75.4,75.08,75.31,98500.0,75.08,75.4,75.08,75.31,98500.0
2015-02-03 13:30:00,75.31,75.44,75.22,75.38,49500.0,75.31,75.44,75.22,75.38,49500.0
2015-02-03 14:00:00,75.38,75.44,75.16,75.2,68300.0,75.38,75.44,75.16,75.2,68300.0
2015-02-03 14:30:00,75.19,75.31,75.14,75.31,41900.0,75.19,75.31,75.14,75.31,41900.0
2015-02-03 15:00:00,75.33,75.46,75.33,75.39,50300.0,75.33,75.46,75.33,75.39,50300.0
2015-02-03 15:30:00,75.39,75.63,75.36,75.58,150700.0,75.39,75.63,75.36,75.58,150700.0
2015-02-04 09:30:00,75.22,76.19,75.1,75.97,73300.0,75.22,76.19,75.1,75.97,73300.0
2015-02-04 10:00:00,75.96,76.11,75.73,76.05,70300.0,75.96,76.11,75.73,76.05,70300.0
2015-02-04 10:30:00,76.04,76.23,75.92,76.1,85400.0,76.04,76.23,75.92,76.1,85400.0
2015-02-04 11:00:00,76.09,76.17,75.9,76.02,41700.0,76.09,76.17,75.9,76.02,41700.0
2015-02-04 11:30:00,76.05,76.18,75.94,76.08,35300.0,76.05,76.18,75.94,76.08,35300.0
2015-02-04 12:00:00,76.08,76.1,75.83,75.83,34300.0,76.08,76.1,75.83,75.83,34300.0
2015-02-04 12:30:00,75.82,75.98,75.76,75.92,29700.0,75.82,75.98,75.76,75.92,29700.0
2015-02-04 13:00:00,75.92,75.92,75.74,75.87,26300.0,75.92,75.92,75.74,75.87,26300.0
2015-02-04 13:30:00,75.91,76.02,75.89,75.98,29600.0,75.91,76.02,75.89,75.98,29600.0
2015-02-04 14:00:00,75.98,76.16,75.94,76.11,44100.0,75.98,76.16,75.94,76.11,44100.0
2015-02-04 14:30:00,76.12,76.13,76.0,76.09,49700.0,76.12,76.13,76.0,76.09,49700.0
2015-02-04 15:00:00,76.09,76.25,76.02,76.24,41300.0,76.09,76.25,76.02,76.24,41300.0
2015-02-04 15:30:00,76.24,76.24,75.81,75.95,155600.0,76.24,76.24,75.81,75.95,155600.0
2015-02-05 09:30:00,76.08,77.1,76.08,76.69,87300.0,76.08,77.1,76.08,76.69,87300.0
2015-02-05 10:00:00,76.74,76.77,76.39,76.51,44500.0,76.74,76.77,76.39,76.51,44500.0
2015-02-05 10:30:00,76.51,77.01,76.5,76.88,80900.0,76.51,77.01,76.5,76.88,80900.0
2015-02-05 11:00:00,76.88,76.9,76.64,76.81,39900.0,76.88,76.9,76.64,76.81,39900.0
2015-02-05 11:30:00,76.81,76.93,76.77,76.79,26700.0,76.81,76.93,76.77,76.79,26700.0
2015-02-05 12:00:00,76.77,76.84,76.67,76.72,26900.0,76.77,76.84,76.67,76.72,26900.0
2015-02-05 12:30:00,76.7,76.77,76.63,76.69,21700.0,76.7,76.77,76.63,76.69,21700.0
2015-02-05 13:00:00,76.71,76.84,76.66,76.76,21700.0,76.71,76.84,76.66,76.76,21700.0
2015-02-05 13:30:00,76.77,76.85,76.69,76.77,21500.0,76.77,76.85,76.69,76.77,21500.0
2015-02-05 14:00:00,76.77,76.83,76.7,76.76,29200.0,76.77,76.83,76.7,76.76,29200.0
2015-02-05 14:30:00,76.77,76.84,76.7,76.73,26000.0,76.77,76.84,76.7,76.73,26000.0
2015-02-05 15:00:00,76.74,76.78,76.66,76.75,55800.0,76.74,76.78,76.66,76.75,55800.0
2015-02-05 15:30:00,76.76,76.83,76.7,76.79,87400.0,76.76,76.83,76.7,76.79,87400.0
2015-02-06 09:30:00,76.93,76.97,76.26,76.42,82700.0,76.93,76.97,76.26,76.42,82700.0
2015-02-06 10:00:00,76.42,76.57,76.37,76.52,29100.0,76.42,76.57,76.37,76.52,29100.0
2015-02-06 10:30:00,76.52,76.77,76.38,76.38,32400.0,76.52,76.77,76.38,76.38,32400.0
2015-02-06 11:00:00,76.4,76.41,76.26,76.34,41400.0,76.4,76.41,76.26,76.34,41400.0
2015-02-06 11:30:00,76.35,76.36,76.26,76.27,28200.0,76.35,76.36,76.26,76.27,28200.0
2015-02-06 12:00:00,76.26,76.34,76.07,76.13,34100.0,76.26,76.34,76.07,76.13,34100.0
2015-02-06 12:30:00,76.15,76.19,75.9,76.17,25600.0,76.15,76.19,75.9,76.17,25600.0
2015-02-06 13:00:00,76.17,76.19,75.78,75.82,23600.0,76.17,76.19,75.78,75.82,23600.0
2015-02-06 13:30:00,75.84,75.92,75.65,75.69,33200.0,75.84,75.92,75.65,75.69,33200.0
2015-02-06 14:00:00,75.71,75.74,75.62,75.69,34200.0,75.71,75.74,75.62,75.69,34200.0
2015-02-06 14:30:00,75.69,75.82,75.52,75.53,39700.0,75.69,75.82,75.52,75.53,39700.0
2015-02-06 15:00:00,75.54,75.58,75.27,75.3,81700.0,75.54,75.58,75.27,75.3,81700.0
2015-02-06 15:30:00,75.3,75.57,75.26,75.56,143300.0,75.3,75.57,75.26,75.56,143300.0
2015-02-09 09:30:00,75.25,75.54,75.04,75.47,31800.0,75.25,75.54,75.04,75.47,31800.0
2015-02-09 10:00:00,75.47,75.48,75.08,75.1,34700.0,75.47,75.48,75.08,75.1,34700.0
2015-02-09 10:30:00,75.07,75.33,75.04,75.11,56200.0,75.07,75.33,75.04,75.11,56200.0
2015-02-09 11:00:00,75.09,75.59,75.09,75.5,43600.0,75.09,75.59,75.09,75.5,43600.0
2015-02-09 11:30:00,75.49,75.5,75.18,75.5,130300.0,75.49,75.5,75.18,75.5,130300.0
2015-02-09 12:00:00,75.49,75.57,75.08,75.2,37800.0,75.49,75.57,75.08,75.2,37800.0
2015-02-09 12:30:00,75.21,75.3,74.94,74.95,34600.0,75.21,75.3,74.94,74.95,34600.0
2015-02-09 13:00:00,74.96,74.99,74.72,74.73,57400.0,74.96,74.99,74.72,74.73,57400.0
2015-02-09 13:30:00,74.73,74.74,74.55,74.56,37100.0,74.73,74.74,74.55,74.56,37100.0
2015-02-09 14:00:00,74.56,74.58,74.28,74.58,61500.0,74.56,74.58,74.28,74.58,61500.0
2015-02-09 14:30:00,74.58,74.64,74.45,74.48,58000.0,74.58,74.64,74.45,74.48,58000.0
2015-02-09 15:00:00,74.48,74.6,74.3,74.59,74200.0,74.48,74.6,74.3,74.59,74200.0
2015-02-09 15:30:00,74.62,74.74,74.5,74.66,149600.0,74.62,74.74,74.5,74.66,149600.0
2015-02-10 09:30:00,75.0,75.29,74.88,75.13,66900.0,75.0,75.29,74.88,75.13,66900.0
2015-02-10 10:00:00,75.07,75.26,75.06,75.16,26100.0,75.07,75.26,75.06,75.16,26100.0
2015-02-10 10:30:00,75.15,75.41,75.06,75.38,44700.0,75.15,75.41,75.06,75.38,44700.0
2015-02-10 11:00:00,75.4,75.49,75.28,75.47,34800.0,75.4,75.49,75.28,75.47,34800.0
2015-02-10 11:30:00,75.47,75.55,75.36,75.37,26100.0,75.47,75.55,75.36,75.37,26100.0
2015-02-10 12:00:00,75.36,75.54,75.34,75.39,30500.0,75.36,75.54,75.34,75.39,30500.0
2015-02-10 12:30:00,75.4,75.45,75.3,75.42,24300.0,75.4,75.45,75.3,75.42,24300.0
2015-02-10 13:00:00,75.44,75.48,75.34,75.44,14900.0,75.44,75.48,75.34,75.44,14900.0
2015-02-10 13:30:00,75.44,75.67,75.35,75.67,23900.0,75.44,75.67,75.35,75.67,23900.0
2015-02-10 14:00:00,75.68,75.83,75.67,75.83,39800.0,75.68,75.83,75.67,75.83,39800.0
2015-02-10 14:30:00,75.82,75.89,75.67,75.84,42700.0,75.82,75.89,75.67,75.84,42700.0
2015-02-10 15:00:00,75.84,75.85,75.59,75.74,65000.0,75.84,75.85,75.59,75.74,65000.0
2015-02-10 15:30:00,75.74,75.88,75.72,75.76,100200.0,75.74,75.88,75.72,75.76,100200.0
2015-02-11 09:30:00,76.02,76.26,75.59,76.09,45200.0,76.02,76.26,75.59,76.09,45200.0
2015-02-11 10:00:00,76.09,76.12,75.67,75.7,55000.0,76.09,76.12,75.67,75.7,55000.0
2015-02-11 10:30:00,75.7,75.91,75.69,75.9,53300.0,75.7,75.91,75.69,75.9,53300.0
2015-02-11 11:00:00,75.9,76.07,75.9,75.96,36000.0,75.9,76.07,75.9,75.96,36000.0
2015-02-11 11:30:00,75.94,76.25,75.9,76.16,23400.0,75.94,76.25,75.9,76.16,23400.0
2015-02-11 12:00:00,76.15,76.15,75.89,75.9,22400.0,76.15,76.15,75.89,75.9,22400.0
2015-02-11 12:30:00,75.9,75.9,75.56,75.56,21900.0,75.9,75.9,75.56,75.56,21900.0
2015-02-11 13:00:00,75.58,75.66,75.31,75.53,23100.0,75.58,75.66,75.31,75.53,23100.0
2015-02-11 13:30:00,75.54,75.74,75.48,75.73,20800.0,75.54,75.74,75.48,75.73,20800.0
2015-02-11 14:00:00,75.76,75.85,75.66,75.68,21200.0,75.76,75.85,75.66,75.68,21200.0
2015-02-11 14:30:00,75.69,76.05,75.67,75.95,20100.0,75.69,76.05,75.67,75.95,20100.0
2015-02-11 15:00:00,75.94,76.16,75.88,76.08,30200.0,75.94,76.16,75.88,76.08,30200.0
2015-02-11 15:30:00,76.06,76.1,75.84,75.95,115300.0,76.06,76.1,75.84,75.95,115300.0
2015-02-12 09:30:00,76.15,76.33,75.94,76.16,60100.0,76.15,76.33,75.94,76.16,60100.0
2015-02-12 10:00:00,76.17,76.29,76.0,76.09,36900.0,76.17,76.29,76.0,76.09,36900.0
2015-02-12 10:30:00,76.09,76.22,75.97,76.0,50200.0,76.09,76.22,75.97,76.0,50200.0
2015-02-12 11:00:00,75.98,76.28,75.84,76.11,41600.0,75.98,76.28,75.84,76.11,41600.0
2015-02-12 11:30:00,76.11,76.12,75.94,75.99,33300.0,76.11,76.12,75.94,75.99,33300.0
2015-02-12 12:00:00,76.0,76.18,75.98,76.02,38500.0,76.0,76.18,75.98,76.02,38500.0
2015-02-12 12:30:00,76.05,76.23,76.05,76.19,67900.0,76.05,76.23,76.05,76.19,67900.0
2015-02-12 13:00:00,76.18,76.35,76.16,76.27,47500.0,76.18,76.35,76.16,76.27,47500.0
2015-02-12 13:30:00,76.27,76.36,76.1,76.17,52600.0,76.27,76.36,76.1,76.17,52600.0
2015-02-12 14:00:00,76.16,76.19,75.78,75.82,97500.0,76.16,76.19,75.78,75.82,97500.0
2015-02-12 14:30:00,75.88,76.3,75.87,76.24,49700.0,75.88,76.3,75.87,76.24,49700.0
2015-02-12 15:00:00,76.25,76.36,76.21,76.35,98900.0,76.25,76.36,76.21,76.35,98900.0
2015-02-12 15:30:00,76.34,76.53,76.26,76.42,282700.0,76.34,76.53,76.26,76.42,282700.0
2015-02-13 09:30:00,75.0,75.64,72.6,73.66,998800.0,75.0,75.64,72.6,73.66,998800.0
2015-02-13 10:00:00,73.66,73.83,73.11,73.34,501100.0,73.66,73.83,73.11,73.34,501100.0
2015-02-13 10:30:00,73.35,73.63,72.8,72.81,492800.0,73.35,73.63,72.8,72.81,492800.0
2015-02-13 11:00:00,72.83,72.92,71.89,72.39,593300.0,72.83,72.92,71.89,72.39,593300.0
2015-02-13 11:30:00,72.4,72.61,72.02,72.33,390800.0,72.4,72.61,72.02,72.33,390800.0
2015-02-13 12:00:00,72.34,72.4,72.13,72.29,221700.0,72.34,72.4,72.13,72.29,221700.0
2015-02-13 12:30:00,72.29,72.36,72.1,72.25,162600.0,72.29,72.36,72.1,72.25,162600.0
2015-02-13 13:00:00,72.25,72.52,72.15,72.52,209000.0,72.25,72.52,72.15,72.52,209000.0
2015-02-13 13:30:00,72.52,72.76,72.05,72.75,450900.0,72.52,72.76,72.05,72.75,450900.0
2015-02-13 14:00:00,72.75,73.11,72.62,73.05,386500.0,72.75,73.11,72.62,73.05,386500.0
2015-02-13 14:30:00,73.04,73.25,72.78,72.8,189600.0,73.04,73.25,72.78,72.8,189600.0
2015-02-13 15:00:00,72.81,73.5,72.8,73.21,434200.0,72.81,73.5,72.8,73.21,434200.0
2015-02-13 15:30:00,73.19,73.31,72.79,73.11,641900.0,73.19,73.31,72.79,73.11,641900.0
2015-02-17 09:30:00,72.98,72.98,72.19,72.41,288800.0,72.98,72.98,72.19,72.41,288800.0
2015-02-17 10:00:00,72.41,73.27,72.4,73.2,190200.0,72.41,73.27,72.4,73.2,190200.0
2015-02-17 10:30:00,73.2,73.4,73.07,73.28,171800.0,73.2,73.4,73.07,73.28,171800.0
2015-02-17 11:00:00,73.27,73.28,73.04,73.11,74200.0,73.27,73.28,73.04,73.11,74200.0
2015-02-17 11:30:00,73.11,73.24,72.99,73.08,96800.0,73.11,73.24,72.99,73.08,96800.0
2015-02-17 12:00:00,73.09,73.13,72.95,73.02,160800.0,73.09,73.13,72.95,73.02,160800.0
2015-02-17 12:30:00,73.03,73.25,72.99,73.08,68200.0,73.03,73.25,72.99,73.08,68200.0
2015-02-17 13:00:00,73.08,73.21,73.0,73.21,75000.0,73.08,73.21,73.0,73.21,75000.0
2015-02-17 13:30:00,73.22,73.37,73.2,73.25,112800.0,73.22,73.37,73.2,73.25,112800.0
2015-02-17 14:00:00,73.25,73.26,72.95,72.98,69200.0,73.25,73.26,72.95,72.98,69200.0
2015-02-17 14:30:00,72.98,73.21,72.75,72.75,120000.0,72.98,73.21,72.75,72.75,120000.0
2015-02-17 15:00:00,72.74,72.86,72.72,72.77,127400.0,72.74,72.86,72.72,72.77,127400.0
2015-02-17 15:30:00,72.77,72.84,72.57,72.79,352700.0,72.77,72.84,72.57,72.79,352700.0
2015-02-18 09:30:00,72.61,73.69,72.61,73.64,307400.0,72.61,73.69,72.61,73.64,307400.0
2015-02-18 10:00:00,73.6,73.67,73.26,73.26,116900.0,73.6,73.67,73.26,73.26,116900.0
2015-02-18 10:30:00,73.28,73.43,73.19,73.26,111800.0,73.28,73.43,73.19,73.26,111800.0
2015-02-18 11:00:00,73.25,73.28,73.03,73.03,84400.0,73.25,73.28,73.03,73.03,84400.0
2015-02-18 11:30:00,73.06,73.11,72.87,72.87,61600.0,73.06,73.11,72.87,72.87,61600.0
2015-02-18 12:00:00,72.88,73.0,72.84,72.99,58100.0,72.88,73.0,72.84,72.99,58100.0
2015-02-18 12:30:00,72.99,73.1,72.98,73.02,80000.0,72.99,73.1,72.98,73.02,80000.0
2015-02-18 13:00:00,73.02,73.1,72.89,73.0,47900.0,73.02,73.1,72.89,73.0,47900.0
2015-02-18 13:30:00,73.0,73.03,72.99,73.0,46200.0,73.0,73.03,72.99,73.0,46200.0
2015-02-18 14:00:00,73.0,73.2,72.94,72.96,112800.0,73.0,73.2,72.94,72.96,112800.0
2015-02-18 14:30:00,72.96,73.04,72.96,73.02,67000.0,72.96,73.04,72.96,73.02,67000.0
2015-02-18 15:00:00,73.01,73.21,73.01,73.2,75000.0,73.01,73.21,73.01,73.2,75000.0
2015-02-18 15:30:00,73.2,73.27,73.1,73.26,204800.0,73.2,73.27,73.1,73.26,204800.0
2015-02-19 09:30:00,72.59,73.3,72.52,72.97,182000.0,72.59,73.3,72.52,72.97,182000.0
2015-02-19 10:00:00,72.96,73.11,72.89,73.06,139900.0,72.96,73.11,72.89,73.06,139900.0
2015-02-19 10:30:00,73.06,73.21,73.04,73.17,94700.0,73.06,73.21,73.04,73.17,94700.0
2015-02-19 11:00:00,73.18,73.28,73.09,73.25,113700.0,73.18,73.28,73.09,73.25,113700.0
2015-02-19 11:30:00,73.23,73.28,73.08,73.08,58600.0,73.23,73.28,73.08,73.08,58600.0
2015-02-19 12:00:00,73.08,73.09,72.99,73.04,114900.0,73.08,73.09,72.99,73.04,114900.0
2015-02-19 12:30:00,73.04,73.12,73.01,73.04,98200.0,73.04,73.12,73.01,73.04,98200.0
2015-02-19 13:00:00,73.05,73.16,72.99,73.1,66600.0,73.05,73.16,72.99,73.1,66600.0
2015-02-19 13:30:00,73.09,73.12,72.98,73.11,102800.0,73.09,73.12,72.98,73.11,102800.0
2015-02-19 14:00:00,73.11,73.29,73.11,73.2,54600.0,73.11,73.29,73.11,73.2,54600.0
2015-02-19 14:30:00,73.2,73.31,73.05,73.06,73700.0,73.2,73.31,73.05,73.06,73700.0
2015-02-19 15:00:00,73.07,73.24,73.07,73.2,109600.0,73.07,73.24,73.07,73.2,109600.0
2015-02-19 15:30:00,73.19,73.24,73.13,73.22,172000.0,73.19,73.24,73.13,73.22,172000.0
2015-02-20 09:30:00,73.02,73.4,72.88,73.21,203000.0,73.02,73.4,72.88,73.21,203000.0
2015-02-20 10:00:00,73.22,73.23,73.01,73.15,81300.0,73.22,73.23,73.01,73.15,81300.0
2015-02-20 10:30:00,73.14,73.4,73.07,73.28,65100.0,73.14,73.4,73.07,73.28,65100.0
2015-02-20 11:00:00,73.3,73.48,73.3,73.41,57500.0,73.3,73.48,73.3,73.41,57500.0
2015-02-20 11:30:00,73.41,73.63,73.29,73.31,60900.0,73.41,73.63,73.29,73.31,60900.0
2015-02-20 12:00:00,73.31,73.4,73.2,73.28,60300.0,73.31,73.4,73.2,73.28,60300.0
2015-02-20 12:30:00,73.28,73.48,73.23,73.45,102200.0,73.28,73.48,73.23,73.45,102200.0
2015-02-20 13:00:00,73.44,73.6,73.41,73.45,72300.0,73.44,73.6,73.41,73.45,72300.0
2015-02-20 13:30:00,73.46,73.71,73.45,73.65,69500.0,73.46,73.71,73.45,73.65,69500.0
2015-02-20 14:00:00,73.65,73.79,73.63,73.75,97500.0,73.65,73.79,73.63,73.75,97500.0
2015-02-20 14:30:00,73.75,73.79,73.74,73.75,97300.0,73.75,73.79,73.74,73.75,97300.0
2015-02-20 15:00:00,73.77,73.93,73.74,73.93,151400.0,73.77,73.93,73.74,73.93,151400.0
2015-02-20 15:30:00,73.92,73.94,73.71,73.76,513800.0,73.92,73.94,73.71,73.76,513800.0
2015-02-23 09:30:00,73.65,74.41,73.52,74.13,86800.0,73.65,74.41,73.52,74.13,86800.0
2015-02-23 10:00:00,74.15,74.33,74.07,74.28,559100.0,74.15,74.33,74.07,74.28,559100.0
2015-02-23 10:30:00,74.27,74.4,74.14,74.22,105800.0,74.27,74.4,74.14,74.22,105800.0
2015-02-23 11:00:00,74.24,74.26,74.06,74.09,98500.0,74.24,74.26,74.06,74.09,98500.0
2015-02-23 11:30:00,74.09,74.19,74.05,74.13,150400.0,74.09,74.19,74.05,74.13,150400.0
2015-02-23 12:00:00,74.13,74.15,74.03,74.07,56100.0,74.13,74.15,74.03,74.07,56100.0
2015-02-23 12:30:00,74.06,74.08,73.77,73.77,75200.0,74.06,74.08,73.77,73.77,75200.0
2015-02-23 13:00:00,73.8,73.8,73.7,73.71,67300.0,73.8,73.8,73.7,73.71,67300.0
2015-02-23 13:30:00,73.7,73.76,73.61,73.68,72500.0,73.7,73.76,73.61,73.68,72500.0
2015-02-23 14:00:00,73.68,73.71,73.57,73.67,60300.0,73.68,73.71,73.57,73.67,60300.0
2015-02-23 14:30:00,73.67,73.7,73.63,73.66,69900.0,73.67,73.7,73.63,73.66,69900.0
2015-02-23 15:00:00,73.65,73.86,73.62,73.82,140300.0,73.65,73.86,73.62,73.82,140300.0
2015-02-23 15:30:00,73.82,73.96,73.8,73.88,147500.0,73.82,73.96,73.8,73.88,147500.0
2015-02-24 09:30:00,73.75,74.0,73.58,73.78,125600.0,73.75,74.0,73.58,73.78,125600.0
2015-02-24 10:00:00,73.78,73.81,73.46,73.62,202000.0,73.78,73.81,73.46,73.62,202000.0
2015-02-24 10:30:00,73.6,73.62,73.37,73.48,134700.0,73.6,73.62,73.37,73.48,134700.0
2015-02-24 11:00:00,73.5,73.51,73.02,73.06,135300.0,73.5,73.51,73.02,73.06,135300.0
2015-02-24 11:30:00,73.06,73.06,72.55,72.83,120400.0,73.06,73.06,72.55,72.83,120400.0
2015-02-24 12:00:00,72.83,73.02,72.83,72.85,84200.0,72.83,73.02,72.83,72.85,84200.0
2015-02-24 12:30:00,72.86,72.86,72.58,72.65,71800.0,72.86,72.86,72.58,72.65,71800.0
2015-02-24 13:00:00,72.66,72.87,72.6,72.62,71400.0,72.66,72.87,72.6,72.62,71400.0
2015-02-24 13:30:00,72.62,72.9,72.62,72.84,39500.0,72.62,72.9,72.62,72.84,39500.0
2015-02-24 14:00:00,72.84,72.94,72.71,72.88,41600.0,72.84,72.94,72.71,72.88,41600.0
2015-02-24 14:30:00,72.88,72.97,72.85,72.94,51900.0,72.88,72.97,72.85,72.94,51900.0
2015-02-24 15:00:00,72.95,72.99,72.86,72.92,84000.0,72.95,72.99,72.86,72.92,84000.0
2015-02-24 15:30:00,72.93,72.97,72.86,72.92,215000.0,72.93,72.97,72.86,72.92,215000.0
2015-02-25 09:30:00,73.11,73.48,72.92,73.31,104500.0,73.11,73.48,72.92,73.31,104500.0
2015-02-25 10:00:00,73.33,73.76,73.27,73.76,90500.0,73.33,73.76,73.27,73.76,90500.0
2015-02-25 10:30:00,73.72,73.86,73.64,73.78,53600.0,73.72,73.86,73.64,73.78,53600.0
2015-02-25 11:00:00,73.79,73.87,73.7,73.83,72800.0,73.79,73.87,73.7,73.83,72800.0
2015-02-25 11:30:00,73.85,73.98,73.85,73.9,45000.0,73.85,73.98,73.85,73.9,45000.0
2015-02-25 12:00:00,73.9,74.05,73.9,74.02,49400.0,73.9,74.05,73.9,74.02,49400.0
2015-02-25 12:30:00,74.03,74.06,73.95,74.02,38600.0,74.03,74.06,73.95,74.02,38600.0
2015-02-25 13:00:00,74.02,74.14,73.99,74.14,42400.0,74.02,74.14,73.99,74.14,42400.0
2015-02-25 13:30:00,74.14,74.26,74.09,74.26,63400.0,74.14,74.26,74.09,74.26,63400.0
2015-02-25 14:00:00,74.25,74.31,74.2,74.28,96000.0,74.25,74.31,74.2,74.28,96000.0
2015-02-25 14:30:00,74.28,74.29,74.03,74.11,64500.0,74.28,74.29,74.03,74.11,64500.0
2015-02-25 15:00:00,74.12,74.13,73.94,73.94,92000.0,74.12,74.13,73.94,73.94,92000.0
2015-02-25 15:30:00,73.95,74.03,73.88,73.94,150500.0,73.95,74.03,73.88,73.94,150500.0
2015-02-26 09:30:00,74.04,74.3,73.79,73.83,54100.0,74.04,74.3,73.79,73.83,54100.0
2015-02-26 10:00:00,73.82,74.06,73.78,73.8,61900.0,73.82,74.06,73.78,73.8,61900.0
2015-02-26 10:30:00,73.8,74.13,73.79,74.04,81500.0,73.8,74.13,73.79,74.04,81500.0
2015-02-26 11:00:00,74.02,74.15,73.96,74.13,36400.0,74.02,74.15,73.96,74.13,36400.0
2015-02-26 11:30:00,74.13,74.26,74.11,74.2,41600.0,74.13,74.26,74.11,74.2,41600.0
2015-02-26 12:00:00,74.17,74.24,74.12,74.12,25800.0,74.17,74.24,74.12,74.12,25800.0
2015-02-26 12:30:00,74.13,74.34,74.12,74.33,40500.0,74.13,74.34,74.12,74.33,40500.0
2015-02-26 13:00:00,74.33,74.4,74.3,74.32,67800.0,74.33,74.4,74.3,74.32,67800.0
2015-02-26 13:30:00,74.33,74.38,74.31,74.33,34200.0,74.33,74.38,74.31,74.33,34200.0
2015-02-26 14:00:00,74.34,74.43,74.3,74.31,42900.0,74.34,74.43,74.3,74.31,42900.0
2015-02-26 14:30:00,74.31,74.37,74.21,74.3,41300.0,74.31,74.37,74.21,74.3,41300.0
2015-02-26 15:00:00,74.28,74.29,74.06,74.2,67500.0,74.28,74.29,74.06,74.2,67500.0
2015-02-26 15:30:00,74.2,74.33,74.15,74.29,120300.0,74.2,74.33,74.15,74.29,120300.0
2015-02-27 09:30:00,74.11,74.28,73.9,74.09,103400.0,74.11,74.28,73.9,74.09,103400.0
2015-02-27 10:00:00,74.1,74.26,74.06,74.16,39400.0,74.1,74.26,74.06,74.16,39400.0
2015-02-27 10:30:00,74.18,74.41,74.1,74.38,38300.0,74.18,74.41,74.1,74.38,38300.0
2015-02-27 11:00:00,74.4,74.45,74.32,74.32,39400.0,74.4,74.45,74.32,74.32,39400.0
2015-02-27 11:30:00,74.33,74.49,74.32,74.48,36500.0,74.33,74.49,74.32,74.48,36500.0
2015-02-27 12:00:00,74.47,74.63,74.43,74.6,28300.0,74.47,74.63,74.43,74.6,28300.0
2015-02-27 12:30:00,74.61,74.62,74.46,74.47,26000.0,74.61,74.62,74.46,74.47,26000.0
2015-02-27 13:00:00,74.47,74.55,74.46,74.51,46800.0,74.47,74.55,74.46,74.51,46800.0
2015-02-27 13:30:00,74.5,74.55,74.46,74.51,41700.0,74.5,74.55,74.46,74.51,41700.0
2015-02-27 14:00:00,74.51,74.54,74.46,74.53,38100.0,74.51,74.54,74.46,74.53,38100.0
2015-02-27 14:30:00,74.53,74.58,74.37,74.47,209000.0,74.53,74.58,74.37,74.47,209000.0
2015-02-27 15:00:00,74.47,74.6,74.36,74.59,213100.0,74.47,74.6,74.36,74.59,213100.0
2015-02-27 15:30:00,74.59,74.64,74.45,74.52,173500.0,74.59,74.64,74.45,74.52,173500.0
2015-03-02 09:30:00,74.56,74.96,74.44,74.92,80200.0,74.56,74.96,74.44,74.92,80200.0
2015-03-02 10:00:00,74.93,74.97,74.84,74.96,42600.0,74.93,74.97,74.84,74.96,42600.0
2015-03-02 10:30:00,74.97,74.97,74.84,74.87,57000.0,74.97,74.97,74.84,74.87,57000.0
2015-03-02 11:00:00,74.87,74.97,74.85,74.95,91700.0,74.87,74.97,74.85,74.95,91700.0
2015-03-02 11:30:00,74.95,75.08,74.94,75.08,61100.0,74.95,75.08,74.94,75.08,61100.0
2015-03-02 12:00:00,75.07,75.09,75.0,75.02,34300.0,75.07,75.09,75.0,75.02,34300.0
2015-03-02 12:30:00,75.03,75.05,75.0,75.0,40500.0,75.03,75.05,75.0,75.0,40500.0
2015-03-02 13:00:00,75.01,75.13,75.0,75.12,50800.0,75.01,75.13,75.0,75.12,50800.0
2015-03-02 13:30:00,75.12,75.21,75.12,75.17,36900.0,75.12,75.21,75.12,75.17,36900.0
2015-03-02 14:00:00,75.18,75.32,75.17,75.3,73000.0,75.18,75.32,75.17,75.3,73000.0
2015-03-02 14:30:00,75.3,75.33,75.27,75.3,72100.0,75.3,75.33,75.27,75.3,72100.0
2015-03-02 15:00:00,75.31,75.47,75.31,75.46,101900.0,75.31,75.47,75.31,75.46,101900.0
2015-03-02 15:30:00,75.47,75.64,75.44,75.57,310500.0,75.47,75.64,75.44,75.57,310500.0
2015-03-03 09:30:00,75.39,75.49,74.95,75.23,97000.0,75.39,75.49,74.95,75.23,97000.0
2015-03-03 10:00:00,75.29,75.59,75.22,75.56,42600.0,75.29,75.59,75.22,75.56,42600.0
2015-03-03 10:30:00,75.56,75.59,75.49,75.56,40600.0,75.56,75.59,75.49,75.56,40600.0
2015-03-03 11:00:00,75.56,75.63,75.47,75.51,97900.0,75.56,75.63,75.47,75.51,97900.0
2015-03-03 11:30:00,75.51,75.55,75.49,75.51,91200.0,75.51,75.55,75.49,75.51,91200.0
2015-03-03 12:00:00,75.51,75.71,75.5,75.71,158900.0,75.51,75.71,75.5,75.71,158900.0
2015-03-03 12:30:00,75.7,75.74,75.62,75.62,152200.0,75.7,75.74,75.62,75.62,152200.0
2015-03-03 13:00:00,75.62,75.73,75.62,75.72,99200.0,75.62,75.73,75.62,75.72,99200.0
2015-03-03 13:30:00,75.73,75.73,75.64,75.72,76700.0,75.73,75.73,75.64,75.72,76700.0
2015-03-03 14:00:00,75.72,75.87,75.71,75.87,74000.0,75.72,75.87,75.71,75.87,74000.0
2015-03-03 14:30:00,75.87,75.92,75.76,75.89,237300.0,75.87,75.92,75.76,75.89,237300.0
2015-03-03 15:00:00,75.89,75.97,75.88,75.95,166200.0,75.89,75.97,75.88,75.95,166200.0
2015-03-03 15:30:00,75.95,75.96,75.75,75.9,391100.0,75.95,75.96,75.75,75.9,391100.0
2015-03-04 09:30:00,75.71,76.0,75.22,75.76,102200.0,75.71,76.0,75.22,75.76,102200.0
2015-03-04 10:00:00,75.75,76.03,75.56,75.95,124300.0,75.75,76.03,75.56,75.95,124300.0
2015-03-04 10:30:00,75.95,76.32,75.92,76.27,111000.0,75.95,76.32,75.92,76.27,111000.0
2015-03-04 11:00:00,76.27,77.24,76.27,77.06,252800.0,76.27,77.24,76.27,77.06,252800.0
2015-03-04 11:30:00,77.06,77.26,76.79,77.02,214600.0,77.06,77.26,76.79,77.02,214600.0
2015-03-04 12:00:00,77.01,77.1,76.91,77.01,137500.0,77.01,77.1,76.91,77.01,137500.0
2015-03-04 12:30:00,77.0,77.13,76.98,77.01,84300.0,77.0,77.13,76.98,77.01,84300.0
2015-03-04 13:00:00,77.0,77.07,76.95,77.02,134500.0,77.0,77.07,76.95,77.02,134500.0
2015-03-04 13:30:00,77.04,77.05,76.74,76.83,80200.0,77.04,77.05,76.74,76.83,80200.0
2015-03-04 14:00:00,76.85,76.9,76.52,76.52,45100.0,76.85,76.9,76.52,76.52,45100.0
2015-03-04 14:30:00,76.52,76.69,76.43,76.6,80000.0,76.52,76.69,76.43,76.6,80000.0
2015-03-04 15:00:00,76.61,76.61,76.4,76.55,100900.0,76.61,76.61,76.4,76.55,100900.0
2015-03-04 15:30:00,76.55,76.76,76.54,76.7,225200.0,76.55,76.76,76.54,76.7,225200.0
2015-03-05 09:30:00,76.53,76.9,76.02,76.48,82700.0,76.53,76.9,76.02,76.48,82700.0
2015-03-05 10:00:00,76.5,76.95,76.49,76.59,66000.0,76.5,76.95,76.49,76.59,66000.0
2015-03-05 10:30:00,76.57,76.64,76.4,76.53,146600.0,76.57,76.64,76.4,76.53,146600.0
2015-03-05 11:00:00,76.53,76.75,76.48,76.69,110200.0,76.53,76.75,76.48,76.69,110200.0
2015-03-05 11:30:00,76.7,76.79,76.58,76.67,63200.0,76.7,76.79,76.58,76.67,63200.0
2015-03-05 12:00:00,76.66,76.71,76.53,76.65,140900.0,76.66,76.71,76.53,76.65,140900.0
2015-03-05 12:30:00,76.65,76.72,76.59,76.68,58200.0,76.65,76.72,76.59,76.68,58200.0
2015-03-05 13:00:00,76.69,76.78,76.59,76.72,50700.0,76.69,76.78,76.59,76.72,50700.0
2015-03-05 13:30:00,76.72,76.73,76.58,76.69,159600.0,76.72,76.73,76.58,76.69,159600.0
2015-03-05 14:00:00,76.69,76.81,76.69,76.74,68400.0,76.69,76.81,76.69,76.74,68400.0
2015-03-05 14:30:00,76.75,76.94,76.73,76.82,64800.0,76.75,76.94,76.73,76.82,64800.0
2015-03-05 15:00:00,76.83,76.83,76.73,76.74,73600.0,76.83,76.83,76.73,76.74,73600.0
2015-03-05 15:30:00,76.74,77.01,76.73,76.92,272300.0,76.74,77.01,76.73,76.92,272300.0
2015-03-06 09:30:00,76.69,76.9,76.39,76.8,64800.0,76.69,76.9,76.39,76.8,64800.0
2015-03-06 10:00:00,76.8,77.2,76.73,77.2,108100.0,76.8,77.2,76.73,77.2,108100.0
2015-03-06 10:30:00,77.18,77.18,76.92,77.02,69900.0,77.18,77.18,76.92,77.02,69900.0
2015-03-06 11:00:00,77.03,77.05,76.64,76.68,123600.0,77.03,77.05,76.64,76.68,123600.0
2015-03-06 11:30:00,76.64,76.79,76.54,76.76,83400.0,76.64,76.79,76.54,76.76,83400.0
2015-03-06 12:00:00,76.75,76.81,76.67,76.71,68800.0,76.75,76.81,76.67,76.71,68800.0
2015-03-06 12:30:00,76.71,76.93,76.68,76.9,87600.0,76.71,76.93,76.68,76.9,87600.0
2015-03-06 13:00:00,76.9,77.4,76.87,77.36,253000.0,76.9,77.4,76.87,77.36,253000.0
2015-03-06 13:30:00,77.31,77.37,77.14,77.29,186900.0,77.31,77.37,77.14,77.29,186900.0
2015-03-06 14:00:00,77.29,77.33,77.2,77.33,126400.0,77.29,77.33,77.2,77.33,126400.0
2015-03-06 14:30:00,77.33,77.35,77.14,77.26,145900.0,77.33,77.35,77.14,77.26,145900.0
2015-03-06 15:00:00,77.27,77.54,77.23,77.52,212300.0,77.27,77.54,77.23,77.52,212300.0
2015-03-06 15:30:00,77.54,77.75,77.51,77.62,730600.0,77.54,77.75,77.51,77.62,730600.0
2015-03-09 09:30:00,77.58,77.79,77.36,77.79,167000.0,77.58,77.79,77.36,77.79,167000.0
2015-03-09 10:00:00,77.77,77.99,77.76,77.94,146500.0,77.77,77.99,77.76,77.94,146500.0
2015-03-09 10:30:00,77.94,78.3,77.9,77.91,208300.0,77.94,78.3,77.9,77.91,208300.0
2015-03-09 11:00:00,77.91,77.97,77.55,77.69,125400.0,77.91,77.97,77.55,77.69,125400.0
2015-03-09 11:30:00,77.69,77.81,77.49,77.64,66700.0,77.69,77.81,77.49,77.64,66700.0
2015-03-09 12:00:00,77.64,77.77,77.46,77.7,101600.0,77.64,77.77,77.46,77.7,101600.0
2015-03-09 12:30:00,77.68,77.74,77.56,77.65,117700.0,77.68,77.74,77.56,77.65,117700.0
2015-03-09 13:00:00,77.65,77.81,77.61,77.81,161000.0,77.65,77.81,77.61,77.81,161000.0
2015-03-09 13:30:00,77.81,77.82,77.72,77.8,49800.0,77.81,77.82,77.72,77.8,49800.0
2015-03-09 14:00:00,77.8,77.82,77.72,77.74,94900.0,77.8,77.82,77.72,77.74,94900.0
2015-03-09 14:30:00,77.74,77.85,77.7,77.74,86200.0,77.74,77.85,77.7,77.74,86200.0
2015-03-09 15:00:00,77.74,77.81,77.74,77.79,82000.0,77.74,77.81,77.74,77.79,82000.0
2015-03-09 15:30:00,77.79,78.05,77.78,78.0,345700.0,77.79,78.05,77.78,78.0,345700.0
2015-03-10 09:30:00,77.14,77.94,76.94,77.83,354200.0,77.14,77.94,76.94,77.83,354200.0
2015-03-10 10:00:00,77.86,78.0,77.63,77.93,150800.0,77.86,78.0,77.63,77.93,150800.0
2015-03-10 10:30:00,77.93,78.2,77.74,78.2,134600.0,77.93,78.2,77.74,78.2,134600.0
2015-03-10 11:00:00,78.15,78.36,78.09,78.3,135600.0,78.15,78.36,78.09,78.3,135600.0
2015-03-10 11:30:00,78.28,78.3,78.15,78.17,90900.0,78.28,78.3,78.15,78.17,90900.0
2015-03-10 12:00:00,78.18,78.23,77.88,77.94,106900.0,78.18,78.23,77.88,77.94,106900.0
2015-03-10 12:30:00,77.93,78.1,77.87,78.06,56900.0,77.93,78.1,77.87,78.06,56900.0
2015-03-10 13:00:00,78.06,78.26,77.98,78.19,61000.0,78.06,78.26,77.98,78.19,61000.0
2015-03-10 13:30:00,78.19,78.3,77.98,78.16,106500.0,78.19,78.3,77.98,78.16,106500.0
2015-03-10 14:00:00,78.15,78.19,77.96,78.12,81100.0,78.15,78.19,77.96,78.12,81100.0
2015-03-10 14:30:00,78.13,78.22,78.07,78.08,107000.0,78.13,78.22,78.07,78.08,107000.0
2015-03-10 15:00:00,78.08,78.26,78.02,78.2,134200.0,78.08,78.26,78.02,78.2,134200.0
2015-03-10 15:30:00,78.2,78.29,78.03,78.1,317400.0,78.2,78.29,78.03,78.1,317400.0
2015-03-11 09:30:00,78.39,78.5,77.9,78.4,83100.0,78.39,78.5,77.9,78.4,83100.0
2015-03-11 10:00:00,78.42,78.67,78.42,78.6,90300.0,78.42,78.67,78.42,78.6,90300.0
2015-03-11 10:30:00,78.61,78.8,78.44,78.8,134700.0,78.61,78.8,78.44,78.8,134700.0
2015-03-11 11:00:00,78.8,79.05,78.77,79.01,106500.0,78.8,79.05,78.77,79.01,106500.0
2015-03-11 11:30:00,79.01,79.17,78.94,79.08,112800.0,79.01,79.17,78.94,79.08,112800.0
2015-03-11 12:00:00,79.09,79.24,79.09,79.18,101400.0,79.09,79.24,79.09,79.18,101400.0
2015-03-11 12:30:00,79.18,79.24,79.14,79.22,85900.0,79.18,79.24,79.14,79.22,85900.0
2015-03-11 13:00:00,79.22,79.25,79.19,79.2,95600.0,79.22,79.25,79.19,79.2,95600.0
2015-03-11 13:30:00,79.2,79.32,79.17,79.31,124700.0,79.2,79.32,79.17,79.31,124700.0
2015-03-11 14:00:00,79.31,79.51,79.23,79.43,91100.0,79.31,79.51,79.23,79.43,91100.0
2015-03-11 14:30:00,79.43,79.47,79.23,79.46,99100.0,79.43,79.47,79.23,79.46,99100.0
2015-03-11 15:00:00,79.46,79.54,79.37,79.4,154600.0,79.46,79.54,79.37,79.4,154600.0
2015-03-11 15:30:00,79.4,79.43,79.28,79.41,287000.0,79.4,79.43,79.28,79.41,287000.0
2015-03-12 09:30:00,79.7,79.75,79.25,79.51,86400.0,79.7,79.75,79.25,79.51,86400.0
2015-03-12 10:00:00,79.5,79.52,79.2,79.27,58800.0,79.5,79.52,79.2,79.27,58800.0
2015-03-12 10:30:00,79.28,79.44,79.19,79.19,46900.0,79.28,79.44,79.19,79.19,46900.0
2015-03-12 11:00:00,79.18,79.43,79.18,79.36,44700.0,79.18,79.43,79.18,79.36,44700.0
2015-03-12 11:30:00,79.35,79.45,79.33,79.38,32900.0,79.35,79.45,79.33,79.38,32900.0
2015-03-12 12:00:00,79.37,79.4,79.27,79.34,35000.0,79.37,79.4,79.27,79.34,35000.0
2015-03-12 12:30:00,79.32,79.44,79.28,79.4,48800.0,79.32,79.44,79.28,79.4,48800.0
2015-03-12 13:00:00,79.42,79.48,79.35,79.43,33500.0,79.42,79.48,79.35,79.43,33500.0
2015-03-12 13:30:00,79.43,79.49,79.39,79.41,43900.0,79.43,79.49,79.39,79.41,43900.0
2015-03-12 14:00:00,79.42,79.52,79.38,79.45,72800.0,79.42,79.52,79.38,79.45,72800.0
2015-03-12 14:30:00,79.45,79.56,79.43,79.55,44800.0,79.45,79.56,79.43,79.55,44800.0
2015-03-12 15:00:00,79.55,79.62,79.48,79.56,53700.0,79.55,79.62,79.48,79.56,53700.0
2015-03-12 15:30:00,79.55,79.7,79.51,79.68,182000.0,79.55,79.7,79.51,79.68,182000.0
2015-03-13 09:30:00,79.8,80.95,79.73,80.61,169600.0,79.8,80.95,79.73,80.61,169600.0
2015-03-13 10:00:00,80.55,80.75,80.5,80.57,139200.0,80.55,80.75,80.5,80.57,139200.0
2015-03-13 10:30:00,80.55,80.74,80.5,80.6,114800.0,80.55,80.74,80.5,80.6,114800.0
2015-03-13 11:00:00,80.59,80.74,80.54,80.57,97400.0,80.59,80.74,80.54,80.57,97400.0
2015-03-13 11:30:00,80.57,80.66,80.51,80.58,104900.0,80.57,80.66,80.51,80.58,104900.0
2015-03-13 12:00:00,80.59,80.77,80.59,80.72,64000.0,80.59,80.77,80.59,80.72,64000.0
2015-03-13 12:30:00,80.75,80.87,80.7,80.73,70300.0,80.75,80.87,80.7,80.73,70300.0
2015-03-13 13:00:00,80.74,80.85,80.59,80.6,68000.0,80.74,80.85,80.59,80.6,68000.0
2015-03-13 13:30:00,80.6,80.74,80.54,80.69,85300.0,80.6,80.74,80.54,80.69,85300.0
2015-03-13 14:00:00,80.69,80.86,80.64,80.86,72000.0,80.69,80.86,80.64,80.86,72000.0
2015-03-13 14:30:00,80.86,80.87,80.46,80.47,85500.0,80.86,80.87,80.46,80.47,85500.0
2015-03-13 15:00:00,80.46,80.59,80.36,80.58,61200.0,80.46,80.59,80.36,80.58,61200.0
2015-03-13 15:30:00,80.57,80.89,80.54,80.8,162000.0,80.57,80.89,80.54,80.8,162000.0
2015-03-16 09:30:00,81.08,81.81,80.87,81.8,86700.0,81.08,81.81,80.87,81.8,86700.0
2015-03-16 10:00:00,81.76,81.81,81.53,81.53,59500.0,81.76,81.81,81.53,81.53,59500.0
2015-03-16 10:30:00,81.54,81.54,81.19,81.24,45200.0,81.54,81.54,81.19,81.24,45200.0
2015-03-16 11:00:00,81.25,81.37,81.12,81.18,41500.0,81.25,81.37,81.12,81.18,41500.0
2015-03-16 11:30:00,81.18,81.33,81.15,81.17,47300.0,81.18,81.33,81.15,81.17,47300.0
2015-03-16 12:00:00,81.16,81.17,80.99,81.09,30900.0,81.16,81.17,80.99,81.09,30900.0
2015-03-16 12:30:00,81.08,81.28,81.04,81.13,54100.0,81.08,81.28,81.04,81.13,54100.0
2015-03-16 13:00:00,81.13,81.13,81.03,81.1,26700.0,81.13,81.13,81.03,81.1,26700.0
2015-03-16 13:30:00,81.11,81.23,81.07,81.2,43200.0,81.11,81.23,81.07,81.2,43200.0
2015-03-16 14:00:00,81.2,81.36,81.17,81.27,37900.0,81.2,81.36,81.17,81.27,37900.0
2015-03-16 14:30:00,81.27,81.38,81.21,81.26,57800.0,81.27,81.38,81.21,81.26,57800.0
2015-03-16 15:00:00,81.26,81.37,81.15,81.19,51300.0,81.26,81.37,81.15,81.19,51300.0
2015-03-16 15:30:00,81.19,81.42,81.19,81.4,152400.0,81.19,81.42,81.19,81.4,152400.0
2015-03-17 09:30:00,81.0,81.01,80.69,80.85,94300.0,81.0,81.01,80.69,80.85,94300.0
2015-03-17 10:00:00,80.86,81.03,80.81,80.91,72600.0,80.86,81.03,80.81,80.91,72600.0
2015-03-17 10:30:00,80.91,81.2,80.91,81.05,41300.0,80.91,81.2,80.91,81.05,41300.0
2015-03-17 11:00:00,81.07,81.07,80.78,80.89,82800.0,81.07,81.07,80.78,80.89,82800.0
2015-03-17 11:30:00,80.88,81.08,80.84,81.08,22600.0,80.88,81.08,80.84,81.08,22600.0
2015-03-17 12:00:00,81.08,81.08,80.84,81.05,27600.0,81.08,81.08,80.84,81.05,27600.0
2015-03-17 12:30:00,81.03,81.06,80.83,80.88,37000.0,81.03,81.06,80.83,80.88,37000.0
2015-03-17 13:00:00,80.89,81.03,80.83,81.03,22800.0,80.89,81.03,80.83,81.03,22800.0
2015-03-17 13:30:00,81.02,81.03,80.88,80.99,29400.0,81.02,81.03,80.88,80.99,29400.0
2015-03-17 14:00:00,81.0,81.06,80.96,81.0,32100.0,81.0,81.06,80.96,81.0,32100.0
2015-03-17 14:30:00,81.01,81.17,80.99,81.16,59500.0,81.01,81.17,80.99,81.16,59500.0
2015-03-17 15:00:00,81.16,81.2,81.08,81.19,57100.0,81.16,81.2,81.08,81.19,57100.0
2015-03-17 15:30:00,81.19,81.23,81.09,81.13,115800.0,81.19,81.23,81.09,81.13,115800.0
2015-03-18 09:30:00,81.18,81.18,80.77,80.79,98100.0,81.18,81.18,80.77,80.79,98100.0
2015-03-18 10:00:00,80.8,80.89,80.58,80.83,88400.0,80.8,80.89,80.58,80.83,88400.0
2015-03-18 10:30:00,80.83,80.84,80.69,80.78,70700.0,80.83,80.84,80.69,80.78,70700.0
2015-03-18 11:00:00,80.79,80.86,80.73,80.73,44400.0,80.79,80.86,80.73,80.73,44400.0
2015-03-18 11:30:00,80.74,80.79,80.57,80.75,67400.0,80.74,80.79,80.57,80.75,67400.0
2015-03-18 12:00:00,80.74,80.84,80.7,80.83,41900.0,80.74,80.84,80.7,80.83,41900.0
2015-03-18 12:30:00,80.83,80.98,80.83,80.84,30200.0,80.83,80.98,80.83,80.84,30200.0
2015-03-18 13:00:00,80.84,80.87,80.78,80.81,38400.0,80.84,80.87,80.78,80.81,38400.0
2015-03-18 13:30:00,80.8,80.8,80.55,80.68,66100.0,80.8,80.8,80.55,80.68,66100.0
2015-03-18 14:00:00,80.71,81.5,80.68,81.11,287700.0,80.71,81.5,80.68,81.11,287700.0
2015-03-18 14:30:00,81.11,81.33,81.0,81.22,211900.0,81.11,81.33,81.0,81.22,211900.0
2015-03-18 15:00:00,81.22,81.66,81.19,81.54,134600.0,81.22,81.66,81.19,81.54,134600.0
2015-03-18 15:30:00,81.54,81.64,81.5,81.64,322200.0,81.54,81.64,81.5,81.64,322200.0
2015-03-19 09:30:00,81.42,81.79,81.33,81.47,38300.0,81.42,81.79,81.33,81.47,38300.0
2015-03-19 10:00:00,81.45,81.78,81.41,81.66,39800.0,81.45,81.78,81.41,81.66,39800.0
2015-03-19 10:30:00,81.6,81.6,81.34,81.43,49100.0,81.6,81.6,81.34,81.43,49100.0
2015-03-19 11:00:00,81.44,81.61,81.4,81.52,27300.0,81.44,81.61,81.4,81.52,27300.0
2015-03-19 11:30:00,81.54,81.54,81.37,81.45,35900.0,81.54,81.54,81.37,81.45,35900.0
2015-03-19 12:00:00,81.43,81.52,81.33,81.36,29200.0,81.43,81.52,81.33,81.36,29200.0
2015-03-19 12:30:00,81.37,81.37,81.27,81.34,16000.0,81.37,81.37,81.27,81.34,16000.0
2015-03-19 13:00:00,81.33,81.57,81.3,81.56,16800.0,81.33,81.57,81.3,81.56,16800.0
2015-03-19 13:30:00,81.54,81.54,81.46,81.51,23800.0,81.54,81.54,81.46,81.51,23800.0
2015-03-19 14:00:00,81.53,81.65,81.51,81.6,25200.0,81.53,81.65,81.51,81.6,25200.0
2015-03-19 14:30:00,81.6,81.65,81.52,81.61,52600.0,81.6,81.65,81.52,81.61,52600.0
2015-03-19 15:00:00,81.62,81.63,81.36,81.44,83200.0,81.62,81.63,81.36,81.44,83200.0
2015-03-19 15:30:00,81.43,81.5,81.34,81.45,102200.0,81.43,81.5,81.34,81.45,102200.0
2015-03-20 09:30:00,81.92,82.17,81.58,81.69,193100.0,81.92,82.17,81.58,81.69,193100.0
2015-03-20 10:00:00,81.7,81.93,81.59,81.7,35100.0,81.7,81.93,81.59,81.7,35100.0
2015-03-20 10:30:00,81.71,81.89,81.6,81.77,31800.0,81.71,81.89,81.6,81.77,31800.0
2015-03-20 11:00:00,81.77,81.93,81.76,81.91,30500.0,81.77,81.93,81.76,81.91,30500.0
2015-03-20 11:30:00,81.91,81.95,81.83,81.91,29100.0,81.91,81.95,81.83,81.91,29100.0
2015-03-20 12:00:00,81.91,81.94,81.76,81.8,27700.0,81.91,81.94,81.76,81.8,27700.0
2015-03-20 12:30:00,81.8,81.93,81.77,81.77,84500.0,81.8,81.93,81.77,81.77,84500.0
2015-03-20 13:00:00,81.77,81.85,81.72,81.78,35400.0,81.77,81.85,81.72,81.78,35400.0
2015-03-20 13:30:00,81.79,81.81,81.61,81.65,27400.0,81.79,81.81,81.61,81.65,27400.0
2015-03-20 14:00:00,81.65,81.73,81.54,81.73,29800.0,81.65,81.73,81.54,81.73,29800.0
2015-03-20 14:30:00,81.7,81.9,81.63,81.83,57300.0,81.7,81.9,81.63,81.83,57300.0
2015-03-20 15:00:00,81.86,81.96,81.84,81.94,72200.0,81.86,81.96,81.84,81.94,72200.0
2015-03-20 15:30:00,81.93,82.0,81.79,81.87,220600.0,81.93,82.0,81.79,81.87,220600.0
2015-03-23 09:30:00,81.9,82.53,81.61,82.53,70500.0,81.9,82.53,81.61,82.53,70500.0
2015-03-23 10:00:00,82.51,82.85,82.5,82.75,186600.0,82.51,82.85,82.5,82.75,186600.0
2015-03-23 10:30:00,82.75,82.84,82.64,82.78,77100.0,82.75,82.84,82.64,82.78,77100.0
2015-03-23 11:00:00,82.78,82.93,82.77,82.84,49700.0,82.78,82.93,82.77,82.84,49700.0
2015-03-23 11:30:00,82.84,82.88,82.67,82.83,48200.0,82.84,82.88,82.67,82.83,48200.0
2015-03-23 12:00:00,82.81,82.99,82.76,82.84,41400.0,82.81,82.99,82.76,82.84,41400.0
2015-03-23 12:30:00,82.85,82.94,82.78,82.84,46100.0,82.85,82.94,82.78,82.84,46100.0
2015-03-23 13:00:00,82.85,82.95,82.8,82.88,36500.0,82.85,82.95,82.8,82.88,36500.0
2015-03-23 13:30:00,82.87,82.92,82.73,82.81,46800.0,82.87,82.92,82.73,82.81,46800.0
2015-03-23 14:00:00,82.8,82.81,82.59,82.71,59000.0,82.8,82.81,82.59,82.71,59000.0
2015-03-23 14:30:00,82.7,82.71,82.57,82.6,72100.0,82.7,82.71,82.57,82.6,72100.0
2015-03-23 15:00:00,82.6,82.99,82.6,82.99,91700.0,82.6,82.99,82.6,82.99,91700.0
2015-03-23 15:30:00,82.98,83.04,82.85,82.86,232200.0,82.98,83.04,82.85,82.86,232200.0
2015-03-24 09:30:00,82.59,82.97,82.27,82.71,71000.0,82.59,82.97,82.27,82.71,71000.0
2015-03-24 10:00:00,82.7,82.86,82.24,82.46,118100.0,82.7,82.86,82.24,82.46,118100.0
2015-03-24 10:30:00,82.46,82.63,82.21,82.37,35300.0,82.46,82.63,82.21,82.37,35300.0
2015-03-24 11:00:00,82.36,82.56,82.23,82.34,40800.0,82.36,82.56,82.23,82.34,40800.0
2015-03-24 11:30:00,82.33,82.46,82.24,82.45,54900.0,82.33,82.46,82.24,82.45,54900.0
2015-03-24 12:00:00,82.44,82.46,82.25,82.25,39100.0,82.44,82.46,82.25,82.25,39100.0
2015-03-24 12:30:00,82.25,82.29,81.93,81.95,39900.0,82.25,82.29,81.93,81.95,39900.0
2015-03-24 13:00:00,81.94,82.24,81.94,81.97,28900.0,81.94,82.24,81.94,81.97,28900.0
2015-03-24 13:30:00,81.98,82.25,81.94,82.2,46400.0,81.98,82.25,81.94,82.2,46400.0
2015-03-24 14:00:00,82.2,82.2,81.99,82.09,39100.0,82.2,82.2,81.99,82.09,39100.0
2015-03-24 14:30:00,82.06,82.18,82.01,82.18,42600.0,82.06,82.18,82.01,82.18,42600.0
2015-03-24 15:00:00,82.18,82.27,82.07,82.12,66300.0,82.18,82.27,82.07,82.12,66300.0
2015-03-24 15:30:00,82.12,82.34,82.09,82.19,164800.0,82.12,82.34,82.09,82.19,164800.0
2015-03-25 09:30:00,82.29,82.48,81.68,81.71,64700.0,82.29,82.48,81.68,81.71,64700.0
2015-03-25 10:00:00,81.7,82.05,81.7,81.92,56200.0,81.7,82.05,81.7,81.92,56200.0
2015-03-25 10:30:00,81.92,82.07,81.83,81.85,91100.0,81.92,82.07,81.83,81.85,91100.0
2015-03-25 11:00:00,81.86,81.86,81.49,81.66,68600.0,81.86,81.86,81.49,81.66,68600.0
2015-03-25 11:30:00,81.64,81.64,81.04,81.41,100700.0,81.64,81.64,81.04,81.41,100700.0
2015-03-25 12:00:00,81.39,81.78,81.33,81.78,73800.0,81.39,81.78,81.33,81.78,73800.0
2015-03-25 12:30:00,81.77,81.77,81.44,81.51,27400.0,81.77,81.77,81.44,81.51,27400.0
2015-03-25 13:00:00,81.5,81.52,81.29,81.33,17600.0,81.5,81.52,81.29,81.33,17600.0
2015-03-25 13:30:00,81.3,81.36,81.22,81.25,40500.0,81.3,81.36,81.22,81.25,40500.0
2015-03-25 14:00:00,81.25,81.64,81.23,81.63,52900.0,81.25,81.64,81.23,81.63,52900.0
2015-03-25 14:30:00,81.62,81.62,81.3,81.36,39700.0,81.62,81.62,81.3,81.36,39700.0
2015-03-25 15:00:00,81.37,81.45,81.25,81.27,65000.0,81.37,81.45,81.25,81.27,65000.0
2015-03-25 15:30:00,81.27,81.28,80.95,81.07,144200.0,81.27,81.28,80.95,81.07,144200.0
2015-03-26 09:30:00,80.87,81.2,80.5,80.65,96900.0,80.87,81.2,80.5,80.65,96900.0
2015-03-26 10:00:00,80.67,80.75,80.38,80.5,51600.0,80.67,80.75,80.38,80.5,51600.0
2015-03-26 10:30:00,80.53,80.88,80.44,80.74,50200.0,80.53,80.88,80.44,80.74,50200.0
2015-03-26 11:00:00,80.72,80.85,80.57,80.84,49000.0,80.72,80.85,80.57,80.84,49000.0
2015-03-26 11:30:00,80.83,81.05,80.77,80.95,34300.0,80.83,81.05,80.77,80.95,34300.0
2015-03-26 12:00:00,80.95,80.99,80.81,80.82,24900.0,80.95,80.99,80.81,80.82,24900.0
2015-03-26 12:30:00,80.81,81.14,80.79,81.12,27900.0,80.81,81.14,80.79,81.12,27900.0
2015-03-26 13:00:00,81.14,81.33,81.11,81.32,31300.0,81.14,81.33,81.11,81.32,31300.0
2015-03-26 13:30:00,81.31,81.55,81.23,81.47,37400.0,81.31,81.55,81.23,81.47,37400.0
2015-03-26 14:00:00,81.46,81.47,80.98,80.98,46400.0,81.46,81.47,80.98,80.98,46400.0
2015-03-26 14:30:00,81.0,81.12,80.93,80.93,41300.0,81.0,81.12,80.93,80.93,41300.0
2015-03-26 15:00:00,80.9,81.02,80.87,81.0,45800.0,80.9,81.02,80.87,81.0,45800.0
2015-03-26 15:30:00,80.99,81.17,80.97,81.1,124700.0,80.99,81.17,80.97,81.1,124700.0
2015-03-27 09:30:00,81.0,81.27,80.89,81.17,81700.0,81.0,81.27,80.89,81.17,81700.0
2015-03-27 10:00:00,81.17,81.27,80.9,81.15,57800.0,81.17,81.27,80.9,81.15,57800.0
2015-03-27 10:30:00,81.13,81.47,81.03,81.47,34900.0,81.13,81.47,81.03,81.47,34900.0
2015-03-27 11:00:00,81.49,81.49,81.09,81.09,34400.0,81.49,81.49,81.09,81.09,34400.0
2015-03-27 11:30:00,81.09,81.34,81.08,81.26,34800.0,81.09,81.34,81.08,81.26,34800.0
2015-03-27 12:00:00,81.26,81.51,81.23,81.35,26300.0,81.26,81.51,81.23,81.35,26300.0
2015-03-27 12:30:00,81.39,81.61,81.39,81.6,26000.0,81.39,81.61,81.39,81.6,26000.0
2015-03-27 13:00:00,81.63,81.64,81.3,81.42,27000.0,81.63,81.64,81.3,81.42,27000.0
2015-03-27 13:30:00,81.38,81.49,81.31,81.47,29100.0,81.38,81.49,81.31,81.47,29100.0
2015-03-27 14:00:00,81.49,81.71,81.48,81.55,51500.0,81.49,81.71,81.48,81.55,51500.0
2015-03-27 14:30:00,81.56,81.72,81.56,81.65,37000.0,81.56,81.72,81.56,81.65,37000.0
2015-03-27 15:00:00,81.66,81.74,81.62,81.7,65300.0,81.66,81.74,81.62,81.7,65300.0
2015-03-27 15:30:00,81.71,81.87,81.68,81.81,214000.0,81.71,81.87,81.68,81.81,214000.0
2015-03-30 09:30:00,82.31,82.5,81.7,81.89,135400.0,82.31,82.5,81.7,81.89,135400.0
2015-03-30 10:00:00,81.93,81.99,81.73,81.82,59200.0,81.93,81.99,81.73,81.82,59200.0
2015-03-30 10:30:00,81.81,82.35,81.81,82.34,69800.0,81.81,82.35,81.81,82.34,69800.0
2015-03-30 11:00:00,82.36,82.45,82.01,82.1,37000.0,82.36,82.45,82.01,82.1,37000.0
2015-03-30 11:30:00,82.08,82.16,82.08,82.13,27800.0,82.08,82.16,82.08,82.13,27800.0
2015-03-30 12:00:00,82.12,82.27,82.08,82.23,18800.0,82.12,82.27,82.08,82.23,18800.0
2015-03-30 12:30:00,82.24,82.27,82.09,82.15,26000.0,82.24,82.27,82.09,82.15,26000.0
2015-03-30 13:00:00,82.16,82.19,82.06,82.09,25100.0,82.16,82.19,82.06,82.09,25100.0
2015-03-30 13:30:00,82.09,82.22,82.08,82.19,35500.0,82.09,82.22,82.08,82.19,35500.0
2015-03-30 14:00:00,82.19,82.23,82.08,82.08,37600.0,82.19,82.23,82.08,82.08,37600.0
2015-03-30 14:30:00,82.07,82.27,82.06,82.25,38000.0,82.07,82.27,82.06,82.25,38000.0
2015-03-30 15:00:00,82.26,82.31,82.16,82.3,60700.0,82.26,82.31,82.16,82.3,60700.0
2015-03-30 15:30:00,82.31,82.33,82.04,82.15,130400.0,82.31,82.33,82.04,82.15,130400.0
2015-03-31 09:30:00,81.76,81.83,81.28,81.8,81500.0,81.76,81.83,81.28,81.8,81500.0
2015-03-31 10:00:00,81.8,82.0,81.75,81.95,21900.0,81.8,82.0,81.75,81.95,21900.0
2015-03-31 10:30:00,81.94,82.0,81.84,81.87,20800.0,81.94,82.0,81.84,81.87,20800.0
2015-03-31 11:00:00,81.87,81.98,81.82,81.82,14400.0,81.87,81.98,81.82,81.82,14400.0
2015-03-31 11:30:00,81.81,81.9,81.77,81.81,18300.0,81.81,81.9,81.77,81.81,18300.0
2015-03-31 12:00:00,81.78,81.8,81.71,81.75,13600.0,81.78,81.8,81.71,81.75,13600.0
2015-03-31 12:30:00,81.72,81.93,81.69,81.82,19100.0,81.72,81.93,81.69,81.82,19100.0
2015-03-31 13:00:00,81.84,81.87,81.77,81.77,18600.0,81.84,81.87,81.77,81.77,18600.0
2015-03-31 13:30:00,81.78,81.95,81.7,81.72,21800.0,81.78,81.95,81.7,81.72,21800.0
2015-03-31 14:00:00,81.72,81.87,81.67,81.71,22400.0,81.72,81.87,81.67,81.71,22400.0
2015-03-31 14:30:00,81.71,81.77,81.64,81.68,23800.0,81.71,81.77,81.64,81.68,23800.0
2015-03-31 15:00:00,81.67,81.68,81.4,81.43,50500.0,81.67,81.68,81.4,81.43,50500.0
2015-03-31 15:30:00,81.41,81.48,81.23,81.28,192500.0,81.41,81.48,81.23,81.28,192500.0
2015-04-01 09:30:00,81.25,81.44,80.38,80.51,187500.0,81.25,81.44,80.38,80.51,187500.0
2015-04-01 10:00:00,80.49,80.85,80.46,80.69,106800.0,80.49,80.85,80.46,80.69,106800.0
2015-04-01 10:30:00,80.71,80.78,80.38,80.55,60600.0,80.71,80.78,80.38,80.55,60600.0
2015-04-01 11:00:00,80.55,80.69,80.33,80.34,57300.0,80.55,80.69,80.33,80.34,57300.0
2015-04-01 11:30:00,80.33,80.47,80.09,80.19,84200.0,80.33,80.47,80.09,80.19,84200.0
2015-04-01 12:00:00,80.19,80.26,80.06,80.21,174600.0,80.19,80.26,80.06,80.21,174600.0
2015-04-01 12:30:00,80.2,80.3,80.08,80.09,98000.0,80.2,80.3,80.08,80.09,98000.0
2015-04-01 13:00:00,80.09,80.16,80.02,80.13,86700.0,80.09,80.16,80.02,80.13,86700.0
2015-04-01 13:30:00,80.14,80.16,80.08,80.13,80100.0,80.14,80.16,80.08,80.13,80100.0
2015-04-01 14:00:00,80.14,80.14,79.95,80.02,81100.0,80.14,80.14,79.95,80.02,81100.0
2015-04-01 14:30:00,80.02,80.03,79.9,79.9,138400.0,80.02,80.03,79.9,79.9,138400.0
2015-04-01 15:00:00,79.91,80.01,79.86,79.89,304900.0,79.91,80.01,79.86,79.89,304900.0
2015-04-01 15:30:00,79.89,80.11,79.83,80.04,518900.0,79.89,80.11,79.83,80.04,518900.0
2015-04-02 09:30:00,80.31,80.55,80.1,80.41,107200.0,80.31,80.55,80.1,80.41,107200.0
2015-04-02 10:00:00,80.42,80.64,80.36,80.37,80500.0,80.42,80.64,80.36,80.37,80500.0
2015-04-02 10:30:00,80.35,80.58,80.34,80.54,43500.0,80.35,80.58,80.34,80.54,43500.0
2015-04-02 11:00:00,80.54,80.71,80.41,80.56,52000.0,80.54,80.71,80.41,80.56,52000.0
2015-04-02 11:30:00,80.58,80.72,80.44,80.48,39100.0,80.58,80.72,80.44,80.48,39100.0
2015-04-02 12:00:00,80.48,80.48,80.23,80.39,68400.0,80.48,80.48,80.23,80.39,68400.0
2015-04-02 12:30:00,80.41,80.63,80.41,80.49,28600.0,80.41,80.63,80.41,80.49,28600.0
2015-04-02 13:00:00,80.49,80.66,80.43,80.64,47500.0,80.49,80.66,80.43,80.64,47500.0
2015-04-02 13:30:00,80.64,80.72,80.6,80.72,25500.0,80.64,80.72,80.6,80.72,25500.0
2015-04-02 14:00:00,80.7,80.78,80.55,80.69,43400.0,80.7,80.78,80.55,80.69,43400.0
2015-04-02 14:30:00,80.69,80.69,80.42,80.6,34200.0,80.69,80.69,80.42,80.6,34200.0
2015-04-02 15:00:00,80.6,80.68,80.51,80.61,49900.0,80.6,80.68,80.51,80.61,49900.0
2015-04-02 15:30:00,80.62,80.69,80.5,80.56,191600.0,80.62,80.69,80.5,80.56,191600.0
2015-04-06 09:30:00,80.57,81.04,80.15,81.03,59400.0,80.57,81.04,80.15,81.03,59400.0
2015-04-06 10:00:00,81.06,81.38,80.93,81.38,48800.0,81.06,81.38,80.93,81.38,48800.0
2015-04-06 10:30:00,81.38,81.5,81.26,81.45,115800.0,81.38,81.5,81.26,81.45,115800.0
2015-04-06 11:00:00,81.47,81.65,81.47,81.6,38200.0,81.47,81.65,81.47,81.6,38200.0
2015-04-06 11:30:00,81.59,81.69,81.55,81.69,36200.0,81.59,81.69,81.55,81.69,36200.0
2015-04-06 12:00:00,81.7,81.84,81.69,81.81,58700.0,81.7,81.84,81.69,81.81,58700.0
2015-04-06 12:30:00,81.83,81.83,81.65,81.72,51200.0,81.83,81.83,81.65,81.72,51200.0
2015-04-06 13:00:00,81.72,81.75,81.62,81.67,34500.0,81.72,81.75,81.62,81.67,34500.0
2015-04-06 13:30:00,81.7,81.72,81.59,81.65,29900.0,81.7,81.72,81.59,81.65,29900.0
2015-04-06 14:00:00,81.62,81.66,81.51,81.55,55100.0,81.62,81.66,81.51,81.55,55100.0
2015-04-06 14:30:00,81.56,81.61,81.53,81.55,33500.0,81.56,81.61,81.53,81.55,33500.0
2015-04-06 15:00:00,81.55,81.63,81.51,81.56,49300.0,81.55,81.63,81.51,81.56,49300.0
2015-04-06 15:30:00,81.57,81.59,81.28,81.45,131800.0,81.57,81.59,81.28,81.45,131800.0
2015-04-07 09:30:00,81.75,82.16,81.75,82.01,100800.0,81.75,82.16,81.75,82.01,100800.0
2015-04-07 10:00:00,82.03,82.25,81.99,82.22,67600.0,82.03,82.25,81.99,82.22,67600.0
2015-04-07 10:30:00,82.2,82.26,82.03,82.24,76300.0,82.2,82.26,82.03,82.24,76300.0
2015-04-07 11:00:00,82.23,82.37,82.08,82.2,51500.0,82.23,82.37,82.08,82.2,51500.0
2015-04-07 11:30:00,82.21,82.24,82.06,82.12,25900.0,82.21,82.24,82.06,82.12,25900.0
2015-04-07 12:00:00,82.12,82.28,82.11,82.23,38700.0,82.12,82.28,82.11,82.23,38700.0
2015-04-07 12:30:00,82.23,82.48,82.23,82.3,111200.0,82.23,82.48,82.23,82.3,111200.0
2015-04-07 13:00:00,82.31,82.34,82.24,82.28,25300.0,82.31,82.34,82.24,82.28,25300.0
2015-04-07 13:30:00,82.28,82.44,82.24,82.33,45900.0,82.28,82.44,82.24,82.33,45900.0
2015-04-07 14:00:00,82.32,82.42,82.22,82.23,38900.0,82.32,82.42,82.22,82.23,38900.0
2015-04-07 14:30:00,82.22,82.22,81.91,81.91,40600.0,82.22,82.22,81.91,81.91,40600.0
2015-04-07 15:00:00,81.92,82.09,81.91,82.02,61800.0,81.92,82.09,81.91,82.02,61800.0
2015-04-07 15:30:00,82.02,82.07,81.79,81.83,122500.0,82.02,82.07,81.79,81.83,122500.0
2015-04-08 09:30:00,82.14,82.63,81.86,82.06,55800.0,82.14,82.63,81.86,82.06,55800.0
2015-04-08 10:00:00,82.06,82.13,81.85,81.97,24500.0,82.06,82.13,81.85,81.97,24500.0
2015-04-08 10:30:00,81.96,82.1,81.84,82.03,39800.0,81.96,82.1,81.84,82.03,39800.0
2015-04-08 11:00:00,82.02,82.1,81.92,82.0,27400.0,82.02,82.1,81.92,82.0,27400.0
2015-04-08 11:30:00,82.01,82.23,82.01,82.01,22200.0,82.01,82.23,82.01,82.01,22200.0
2015-04-08 12:00:00,82.02,82.05,81.84,81.87,9500.0,82.02,82.05,81.84,81.87,9500.0
2015-04-08 12:30:00,81.84,81.95,81.77,81.89,10600.0,81.84,81.95,81.77,81.89,10600.0
2015-04-08 13:00:00,81.88,81.96,81.75,81.85,9000.0,81.88,81.96,81.75,81.85,9000.0
2015-04-08 13:30:00,81.87,81.96,81.81,81.94,14000.0,81.87,81.96,81.81,81.94,14000.0
2015-04-08 14:00:00,81.91,82.01,81.67,81.89,28100.0,81.91,82.01,81.67,81.89,28100.0
2015-04-08 14:30:00,81.88,82.0,81.82,82.0,18100.0,81.88,82.0,81.82,82.0,18100.0
2015-04-08 15:00:00,82.01,82.02,81.87,81.91,38900.0,82.01,82.02,81.87,81.91,38900.0
2015-04-08 15:30:00,81.92,81.93,81.63,81.73,113000.0,81.92,81.93,81.63,81.73,113000.0
2015-04-09 09:30:00,81.61,81.94,81.36,81.48,75600.0,81.61,81.94,81.36,81.48,75600.0
2015-04-09 10:00:00,81.46,81.51,81.1,81.25,100800.0,81.46,81.51,81.1,81.25,100800.0
2015-04-09 10:30:00,81.25,81.44,81.1,81.29,34500.0,81.25,81.44,81.1,81.29,34500.0
2015-04-09 11:00:00,81.26,81.34,81.04,81.21,32100.0,81.26,81.34,81.04,81.21,32100.0
2015-04-09 11:30:00,81.19,81.3,81.11,81.21,45700.0,81.19,81.3,81.11,81.21,45700.0
2015-04-09 12:00:00,81.21,81.23,81.09,81.17,44200.0,81.21,81.23,81.09,81.17,44200.0
2015-04-09 12:30:00,81.17,81.17,81.06,81.12,80800.0,81.17,81.17,81.06,81.12,80800.0
2015-04-09 13:00:00,81.12,81.12,80.96,81.07,43300.0,81.12,81.12,80.96,81.07,43300.0
2015-04-09 13:30:00,81.05,81.05,80.97,81.03,51300.0,81.05,81.05,80.97,81.03,51300.0
2015-04-09 14:00:00,81.03,81.06,80.95,81.02,50000.0,81.03,81.06,80.95,81.02,50000.0
2015-04-09 14:30:00,81.01,81.1,81.0,81.01,93400.0,81.01,81.1,81.0,81.01,93400.0
2015-04-09 15:00:00,81.02,81.53,81.0,81.5,167200.0,81.02,81.53,81.0,81.5,167200.0
2015-04-09 15:30:00,81.51,81.58,81.31,81.52,125700.0,81.51,81.58,81.31,81.52,125700.0
2015-04-10 09:30:00,81.48,82.09,81.48,81.85,47200.0,81.48,82.09,81.48,81.85,47200.0
2015-04-10 10:00:00,81.84,81.95,81.78,81.91,44300.0,81.84,81.95,81.78,81.91,44300.0
2015-04-10 10:30:00,81.92,82.2,81.91,82.12,40500.0,81.92,82.2,81.91,82.12,40500.0
2015-04-10 11:00:00,82.11,82.22,82.11,82.2,21300.0,82.11,82.22,82.11,82.2,21300.0
2015-04-10 11:30:00,82.19,82.3,82.16,82.27,23100.0,82.19,82.3,82.16,82.27,23100.0
2015-04-10 12:00:00,82.29,82.3,82.16,82.17,16200.0,82.29,82.3,82.16,82.17,16200.0
2015-04-10 12:30:00,82.17,82.32,82.17,82.28,61800.0,82.17,82.32,82.17,82.28,61800.0
2015-04-10 13:00:00,82.28,82.28,82.0,82.0,56600.0,82.28,82.28,82.0,82.0,56600.0
2015-04-10 13:30:00,82.0,82.09,81.95,81.97,29300.0,82.0,82.09,81.95,81.97,29300.0
2015-04-10 14:00:00,81.98,82.0,81.9,81.93,41600.0,81.98,82.0,81.9,81.93,41600.0
2015-04-10 14:30:00,81.96,82.05,81.88,81.88,37700.0,81.96,82.05,81.88,81.88,37700.0
2015-04-10 15:00:00,81.89,81.95,81.81,81.9,38500.0,81.89,81.95,81.81,81.9,38500.0
2015-04-10 15:30:00,81.91,82.02,81.89,81.91,116300.0,81.91,82.02,81.89,81.91,116300.0
2015-04-13 09:30:00,81.9,82.34,81.67,82.06,71800.0,81.9,82.34,81.67,82.06,71800.0
2015-04-13 10:00:00,82.09,82.38,82.08,82.36,42100.0,82.09,82.38,82.08,82.36,42100.0
2015-04-13 10:30:00,82.34,82.39,82.1,82.2,38700.0,82.34,82.39,82.1,82.2,38700.0
2015-04-13 11:00:00,82.21,82.22,82.1,82.11,34500.0,82.21,82.22,82.1,82.11,34500.0
2015-04-13 11:30:00,82.11,82.14,82.03,82.06,30600.0,82.11,82.14,82.03,82.06,30600.0
2015-04-13 12:00:00,82.05,82.1,81.99,82.05,23400.0,82.05,82.1,81.99,82.05,23400.0
2015-04-13 12:30:00,82.03,82.08,82.01,82.05,14200.0,82.03,82.08,82.01,82.05,14200.0
2015-04-13 13:00:00,82.04,82.1,81.81,81.82,48700.0,82.04,82.1,81.81,81.82,48700.0
2015-04-13 13:30:00,81.86,81.91,81.79,81.91,14400.0,81.86,81.91,81.79,81.91,14400.0
2015-04-13 14:00:00,81.92,82.0,81.88,81.93,43100.0,81.92,82.0,81.88,81.93,43100.0
2015-04-13 14:30:00,81.95,82.01,81.85,81.93,12900.0,81.95,82.01,81.85,81.93,12900.0
2015-04-13 15:00:00,81.92,81.96,81.68,81.69,22600.0,81.92,81.96,81.68,81.69,22600.0
2015-04-13 15:30:00,81.68,81.84,81.66,81.77,55000.0,81.68,81.84,81.66,81.77,55000.0
2015-04-14 09:30:00,82.0,82.13,81.89,82.07,58000.0,82.0,82.13,81.89,82.07,58000.0
2015-04-14 10:00:00,82.05,82.2,81.97,82.2,38700.0,82.05,82.2,81.97,82.2,38700.0
2015-04-14 10:30:00,82.2,82.3,82.04,82.18,24700.0,82.2,82.3,82.04,82.18,24700.0
2015-04-14 11:00:00,82.17,82.23,82.09,82.19,101300.0,82.17,82.23,82.09,82.19,101300.0
2015-04-14 11:30:00,82.17,82.27,81.97,82.08,40800.0,82.17,82.27,81.97,82.08,40800.0
2015-04-14 12:00:00,82.07,82.21,81.99,82.01,73200.0,82.07,82.21,81.99,82.01,73200.0
2015-04-14 12:30:00,82.01,82.07,82.0,82.01,48500.0,82.01,82.07,82.0,82.01,48500.0
2015-04-14 13:00:00,82.01,82.04,81.75,81.78,117100.0,82.01,82.04,81.75,81.78,117100.0
2015-04-14 13:30:00,81.79,81.82,81.59,81.64,37600.0,81.79,81.82,81.59,81.64,37600.0
2015-04-14 14:00:00,81.64,81.93,81.62,81.92,39800.0,81.64,81.93,81.62,81.92,39800.0
2015-04-14 14:30:00,81.91,82.04,81.82,81.98,34900.0,81.91,82.04,81.82,81.98,34900.0
2015-04-14 15:00:00,81.99,82.11,81.98,82.0,51800.0,81.99,82.11,81.98,82.0,51800.0
2015-04-14 15:30:00,82.0,82.05,81.95,82.04,100900.0,82.0,82.05,81.95,82.04,100900.0
2015-04-15 09:30:00,82.07,82.49,81.99,82.43,107000.0,82.07,82.49,81.99,82.43,107000.0
2015-04-15 10:00:00,82.4,82.42,81.91,81.93,48900.0,82.4,82.42,81.91,81.93,48900.0
2015-04-15 10:30:00,81.96,82.02,81.86,81.97,30400.0,81.96,82.02,81.86,81.97,30400.0
2015-04-15 11:00:00,81.98,81.98,81.64,81.72,28400.0,81.98,81.98,81.64,81.72,28400.0
2015-04-15 11:30:00,81.73,81.73,81.58,81.66,21600.0,81.73,81.73,81.58,81.66,21600.0
2015-04-15 12:00:00,81.68,81.78,81.68,81.78,23400.0,81.68,81.78,81.68,81.78,23400.0
2015-04-15 12:30:00,81.78,81.83,81.67,81.83,32100.0,81.78,81.83,81.67,81.83,32100.0
2015-04-15 13:00:00,81.83,81.87,81.75,81.87,36700.0,81.83,81.87,81.75,81.87,36700.0
2015-04-15 13:30:00,81.87,81.9,81.79,81.87,31000.0,81.87,81.9,81.79,81.87,31000.0
2015-04-15 14:00:00,81.87,81.92,81.75,81.82,52800.0,81.87,81.92,81.75,81.82,52800.0
2015-04-15 14:30:00,81.82,81.85,81.71,81.71,26600.0,81.82,81.85,81.71,81.71,26600.0
2015-04-15 15:00:00,81.72,81.86,81.54,81.65,46200.0,81.72,81.86,81.54,81.65,46200.0
2015-04-15 15:30:00,81.65,81.69,81.58,81.62,98200.0,81.65,81.69,81.58,81.62,98200.0
2015-04-16 09:30:00,81.72,82.06,81.66,81.93,41000.0,81.72,82.06,81.66,81.93,41000.0
2015-04-16 10:00:00,81.86,81.95,81.76,81.86,60900.0,81.86,81.95,81.76,81.86,60900.0
2015-04-16 10:30:00,81.85,82.01,81.77,81.95,79500.0,81.85,82.01,81.77,81.95,79500.0
2015-04-16 11:00:00,81.94,82.15,81.93,82.13,22300.0,81.94,82.15,81.93,82.13,22300.0
2015-04-16 11:30:00,82.14,82.25,82.06,82.15,46600.0,82.14,82.25,82.06,82.15,46600.0
2015-04-16 12:00:00,82.17,82.25,82.0,82.01,29600.0,82.17,82.25,82.0,82.01,29600.0
2015-04-16 12:30:00,82.01,82.04,81.89,81.93,13100.0,82.01,82.04,81.89,81.93,13100.0
2015-04-16 13:00:00,81.96,81.99,81.69,81.73,14800.0,81.96,81.99,81.69,81.73,14800.0
2015-04-16 13:30:00,81.72,81.99,81.72,81.95,21100.0,81.72,81.99,81.72,81.95,21100.0
2015-04-16 14:00:00,81.95,82.05,81.94,82.02,18500.0,81.95,82.05,81.94,82.02,18500.0
2015-04-16 14:30:00,82.04,82.11,81.98,82.03,21700.0,82.04,82.11,81.98,82.03,21700.0
2015-04-16 15:00:00,82.03,82.17,81.98,81.98,28400.0,82.03,82.17,81.98,81.98,28400.0
2015-04-16 15:30:00,82.0,82.13,81.96,82.13,66700.0,82.0,82.13,81.96,82.13,66700.0
2015-04-17 09:30:00,81.5,81.89,81.33,81.65,69100.0,81.5,81.89,81.33,81.65,69100.0
2015-04-17 10:00:00,81.61,81.66,81.28,81.42,45000.0,81.61,81.66,81.28,81.42,45000.0
2015-04-17 10:30:00,81.4,81.55,81.24,81.3,19600.0,81.4,81.55,81.24,81.3,19600.0
2015-04-17 11:00:00,81.28,81.28,81.12,81.16,33200.0,81.28,81.28,81.12,81.16,33200.0
2015-04-17 11:30:00,81.17,81.29,81.05,81.29,19100.0,81.17,81.29,81.05,81.29,19100.0
2015-04-17 12:00:00,81.27,81.37,81.18,81.19,21900.0,81.27,81.37,81.18,81.19,21900.0
2015-04-17 12:30:00,81.19,81.35,81.17,81.29,19200.0,81.19,81.35,81.17,81.29,19200.0
2015-04-17 13:00:00,81.32,81.4,81.28,81.36,14000.0,81.32,81.4,81.28,81.36,14000.0
2015-04-17 13:30:00,81.36,81.37,80.94,81.0,36900.0,81.36,81.37,80.94,81.0,36900.0
2015-04-17 14:00:00,81.0,81.05,80.77,80.87,20700.0,81.0,81.05,80.77,80.87,20700.0
2015-04-17 14:30:00,80.88,80.95,80.83,80.83,18900.0,80.88,80.95,80.83,80.83,18900.0
2015-04-17 15:00:00,80.81,80.94,80.8,80.9,44900.0,80.81,80.94,80.8,80.9,44900.0
2015-04-17 15:30:00,80.9,81.28,80.9,81.24,88900.0,80.9,81.28,80.9,81.24,88900.0
2015-04-20 09:30:00,81.71,81.99,81.51,81.93,37100.0,81.71,81.99,81.51,81.93,37100.0
2015-04-20 10:00:00,81.95,81.97,81.75,81.8,47400.0,81.95,81.97,81.75,81.8,47400.0
2015-04-20 10:30:00,81.8,81.94,81.77,81.91,41700.0,81.8,81.94,81.77,81.91,41700.0
2015-04-20 11:00:00,81.92,82.06,81.83,81.92,70700.0,81.92,82.06,81.83,81.92,70700.0
2015-04-20 11:30:00,81.92,81.98,81.67,81.95,99300.0,81.92,81.98,81.67,81.95,99300.0
2015-04-20 12:00:00,81.93,81.96,81.73,81.86,24300.0,81.93,81.96,81.73,81.86,24300.0
2015-04-20 12:30:00,81.86,81.94,81.81,81.92,27500.0,81.86,81.94,81.81,81.92,27500.0
2015-04-20 13:00:00,81.93,81.98,81.81,81.93,49400.0,81.93,81.98,81.81,81.93,49400.0
2015-04-20 13:30:00,81.94,82.08,81.84,81.97,22800.0,81.94,82.08,81.84,81.97,22800.0
2015-04-20 14:00:00,81.97,82.04,81.89,81.95,26200.0,81.97,82.04,81.89,81.95,26200.0
2015-04-20 14:30:00,81.95,81.98,81.91,81.95,15000.0,81.95,81.98,81.91,81.95,15000.0
2015-04-20 15:00:00,81.94,81.97,81.81,81.81,28500.0,81.94,81.97,81.81,81.81,28500.0
2015-04-20 15:30:00,81.8,81.87,81.71,81.81,77500.0,81.8,81.87,81.71,81.81,77500.0
2015-04-21 09:30:00,82.24,82.92,81.95,82.8,84400.0,82.24,82.92,81.95,82.8,84400.0
2015-04-21 10:00:00,82.82,83.28,82.57,83.1,96300.0,82.82,83.28,82.57,83.1,96300.0
2015-04-21 10:30:00,83.06,83.1,82.75,83.04,63400.0,83.06,83.1,82.75,83.04,63400.0
2015-04-21 11:00:00,83.03,83.05,82.97,82.99,46600.0,83.03,83.05,82.97,82.99,46600.0
2015-04-21 11:30:00,82.98,83.01,82.64,82.81,36300.0,82.98,83.01,82.64,82.81,36300.0
2015-04-21 12:00:00,82.81,82.91,82.69,82.89,29200.0,82.81,82.91,82.69,82.89,29200.0
2015-04-21 12:30:00,82.89,82.99,82.84,82.89,53700.0,82.89,82.99,82.84,82.89,53700.0
2015-04-21 13:00:00,82.88,83.06,82.88,83.05,33100.0,82.88,83.06,82.88,83.05,33100.0
2015-04-21 13:30:00,83.05,83.15,83.0,83.06,33700.0,83.05,83.15,83.0,83.06,33700.0
2015-04-21 14:00:00,83.05,83.13,82.92,83.02,46100.0,83.05,83.13,82.92,83.02,46100.0
2015-04-21 14:30:00,83.01,83.11,82.99,83.1,45600.0,83.01,83.11,82.99,83.1,45600.0
2015-04-21 15:00:00,83.09,83.3,83.0,83.05,107700.0,83.09,83.3,83.0,83.05,107700.0
2015-04-21 15:30:00,83.05,83.14,82.92,83.14,122000.0,83.05,83.14,82.92,83.14,122000.0
2015-04-22 09:30:00,83.14,83.46,82.99,83.31,63700.0,83.14,83.46,82.99,83.31,63700.0
2015-04-22 10:00:00,83.32,83.44,82.75,82.79,33200.0,83.32,83.44,82.75,82.79,33200.0
2015-04-22 10:30:00,82.76,83.21,82.63,83.17,40900.0,82.76,83.21,82.63,83.17,40900.0
2015-04-22 11:00:00,83.16,83.34,83.12,83.19,46700.0,83.16,83.34,83.12,83.19,46700.0
2015-04-22 11:30:00,83.19,83.3,83.13,83.26,30700.0,83.19,83.3,83.13,83.26,30700.0
2015-04-22 12:00:00,83.28,83.29,83.06,83.11,14600.0,83.28,83.29,83.06,83.11,14600.0
2015-04-22 12:30:00,83.12,83.15,82.97,83.15,13400.0,83.12,83.15,82.97,83.15,13400.0
2015-04-22 13:00:00,83.16,83.16,83.01,83.01,7800.0,83.16,83.16,83.01,83.01,7800.0
2015-04-22 13:30:00,83.0,83.1,82.91,83.07,23700.0,83.0,83.1,82.91,83.07,23700.0
2015-04-22 14:00:00,83.07,83.27,83.04,83.22,12200.0,83.07,83.27,83.04,83.22,12200.0
2015-04-22 14:30:00,83.23,83.25,83.13,83.14,14600.0,83.23,83.25,83.13,83.14,14600.0
2015-04-22 15:00:00,83.15,83.58,83.14,83.58,39100.0,83.15,83.58,83.14,83.58,39100.0
2015-04-22 15:30:00,83.56,83.58,83.16,83.23,70700.0,83.56,83.58,83.16,83.23,70700.0
2015-04-23 09:30:00,83.15,83.68,82.78,82.78,43700.0,83.15,83.68,82.78,82.78,43700.0
2015-04-23 10:00:00,82.75,82.8,82.47,82.51,40900.0,82.75,82.8,82.47,82.51,40900.0
2015-04-23 10:30:00,82.53,82.66,82.52,82.62,40300.0,82.53,82.66,82.52,82.62,40300.0
2015-04-23 11:00:00,82.63,82.92,82.62,82.9,29000.0,82.63,82.92,82.62,82.9,29000.0
2015-04-23 11:30:00,82.93,83.24,82.85,83.19,26800.0,82.93,83.24,82.85,83.19,26800.0
2015-04-23 12:00:00,83.19,83.25,83.14,83.21,26600.0,83.19,83.25,83.14,83.21,26600.0
2015-04-23 12:30:00,83.21,83.47,83.14,83.47,16800.0,83.21,83.47,83.14,83.47,16800.0
2015-04-23 13:00:00,83.45,83.45,83.3,83.37,16400.0,83.45,83.45,83.3,83.37,16400.0
2015-04-23 13:30:00,83.38,83.53,83.3,83.52,16400.0,83.38,83.53,83.3,83.52,16400.0
2015-04-23 14:00:00,83.52,83.6,83.45,83.57,19800.0,83.52,83.6,83.45,83.57,19800.0
2015-04-23 14:30:00,83.57,83.61,83.53,83.55,21100.0,83.57,83.61,83.53,83.55,21100.0
2015-04-23 15:00:00,83.55,83.72,83.54,83.58,32300.0,83.55,83.72,83.54,83.58,32300.0
2015-04-23 15:30:00,83.59,83.59,83.41,83.42,106200.0,83.59,83.59,83.41,83.42,106200.0
2015-04-24 09:30:00,83.5,83.66,83.12,83.28,53900.0,83.5,83.66,83.12,83.28,53900.0
2015-04-24 10:00:00,83.3,83.56,83.29,83.54,104000.0,83.3,83.56,83.29,83.54,104000.0
2015-04-24 10:30:00,83.54,83.57,83.43,83.45,46100.0,83.54,83.57,83.43,83.45,46100.0
2015-04-24 11:00:00,83.47,83.51,83.45,83.45,16700.0,83.47,83.51,83.45,83.45,16700.0
2015-04-24 11:30:00,83.46,83.58,83.45,83.58,30800.0,83.46,83.58,83.45,83.58,30800.0
2015-04-24 12:00:00,83.59,83.74,83.59,83.74,29700.0,83.59,83.74,83.59,83.74,29700.0
2015-04-24 12:30:00,83.72,83.84,83.71,83.78,75200.0,83.72,83.84,83.71,83.78,75200.0
2015-04-24 13:00:00,83.78,83.86,83.69,83.84,14200.0,83.78,83.86,83.69,83.84,14200.0
2015-04-24 13:30:00,83.84,83.98,83.83,83.98,24200.0,83.84,83.98,83.83,83.98,24200.0
2015-04-24 14:00:00,83.96,84.02,83.94,83.99,24300.0,83.96,84.02,83.94,83.99,24300.0
2015-04-24 14:30:00,84.0,84.1,83.83,83.83,20500.0,84.0,84.1,83.83,83.83,20500.0
2015-04-24 15:00:00,83.83,84.01,83.83,83.85,41700.0,83.83,84.01,83.83,83.85,41700.0
2015-04-24 15:30:00,83.85,83.98,83.78,83.9,109900.0,83.85,83.98,83.78,83.9,109900.0
2015-04-27 09:30:00,85.1,85.17,84.5,84.76,286500.0,85.1,85.17,84.5,84.76,286500.0
2015-04-27 10:00:00,84.78,84.98,84.4,84.52,126000.0,84.78,84.98,84.4,84.52,126000.0
2015-04-27 10:30:00,84.56,84.63,83.93,83.97,91200.0,84.56,84.63,83.93,83.97,91200.0
2015-04-27 11:00:00,83.95,84.16,83.9,84.05,88000.0,83.95,84.16,83.9,84.05,88000.0
2015-04-27 11:30:00,84.05,84.15,83.69,83.7,56400.0,84.05,84.15,83.69,83.7,56400.0
2015-04-27 12:00:00,83.72,84.04,83.68,83.81,67900.0,83.72,84.04,83.68,83.81,67900.0
2015-04-27 12:30:00,83.81,83.96,83.7,83.82,34600.0,83.81,83.96,83.7,83.82,34600.0
2015-04-27 13:00:00,83.81,83.94,83.68,83.84,30000.0,83.81,83.94,83.68,83.84,30000.0
2015-04-27 13:30:00,83.84,84.01,83.79,83.88,53600.0,83.84,84.01,83.79,83.88,53600.0
2015-04-27 14:00:00,83.87,83.93,83.72,83.91,34600.0,83.87,83.93,83.72,83.91,34600.0
2015-04-27 14:30:00,83.9,83.9,83.69,83.76,33800.0,83.9,83.9,83.69,83.76,33800.0
2015-04-27 15:00:00,83.76,83.9,83.73,83.77,73000.0,83.76,83.9,83.73,83.77,73000.0
2015-04-27 15:30:00,83.77,83.85,83.63,83.82,126900.0,83.77,83.85,83.63,83.82,126900.0
2015-04-28 09:30:00,83.69,84.0,82.75,82.8,60400.0,83.69,84.0,82.75,82.8,60400.0
2015-04-28 10:00:00,82.8,82.81,82.06,82.81,90200.0,82.8,82.81,82.06,82.81,90200.0
2015-04-28 10:30:00,82.86,83.35,82.72,83.27,35700.0,82.86,83.35,82.72,83.27,35700.0
2015-04-28 11:00:00,83.28,83.68,83.27,83.51,35300.0,83.28,83.68,83.27,83.51,35300.0
2015-04-28 11:30:00,83.48,83.56,83.27,83.47,39100.0,83.48,83.56,83.27,83.47,39100.0
2015-04-28 12:00:00,83.45,83.56,83.25,83.48,89900.0,83.45,83.56,83.25,83.48,89900.0
2015-04-28 12:30:00,83.5,83.69,83.35,83.65,19500.0,83.5,83.69,83.35,83.65,19500.0
2015-04-28 13:00:00,83.66,83.68,83.54,83.67,9600.0,83.66,83.68,83.54,83.67,9600.0
2015-04-28 13:30:00,83.69,83.69,83.53,83.59,15000.0,83.69,83.69,83.53,83.59,15000.0
2015-04-28 14:00:00,83.61,83.61,83.43,83.57,15300.0,83.61,83.61,83.43,83.57,15300.0
2015-04-28 14:30:00,83.54,83.62,83.52,83.62,32800.0,83.54,83.62,83.52,83.62,32800.0
2015-04-28 15:00:00,83.61,83.62,83.53,83.58,51900.0,83.61,83.62,83.53,83.58,51900.0
2015-04-28 15:30:00,83.59,83.62,83.5,83.59,95600.0,83.59,83.62,83.5,83.59,95600.0
2015-04-29 09:30:00,83.26,83.36,82.65,82.88,33000.0,83.26,83.36,82.65,82.88,33000.0
2015-04-29 10:00:00,82.9,82.98,82.37,82.5,32200.0,82.9,82.98,82.37,82.5,32200.0
2015-04-29 10:30:00,82.5,82.63,82.34,82.39,28200.0,82.5,82.63,82.34,82.39,28200.0
2015-04-29 11:00:00,82.36,82.63,82.28,82.28,28400.0,82.36,82.63,82.28,82.28,28400.0
2015-04-29 11:30:00,82.29,82.35,82.13,82.13,19200.0,82.29,82.35,82.13,82.13,19200.0
2015-04-29 12:00:00,82.13,82.16,81.83,81.9,36100.0,82.13,82.16,81.83,81.9,36100.0
2015-04-29 12:30:00,81.89,82.15,81.81,82.15,24500.0,81.89,82.15,81.81,82.15,24500.0
2015-04-29 13:00:00,82.17,82.19,82.0,82.13,15200.0,82.17,82.19,82.0,82.13,15200.0
2015-04-29 13:30:00,82.14,82.63,82.1,82.63,19200.0,82.14,82.63,82.1,82.63,19200.0
2015-04-29 14:00:00,82.62,82.84,82.46,82.65,25000.0,82.62,82.84,82.46,82.65,25000.0
2015-04-29 14:30:00,82.61,82.7,82.52,82.62,22500.0,82.61,82.7,82.52,82.62,22500.0
2015-04-29 15:00:00,82.62,82.81,82.59,82.65,51300.0,82.62,82.81,82.59,82.65,51300.0
2015-04-29 15:30:00,82.65,82.7,82.46,82.62,82700.0,82.65,82.7,82.46,82.62,82700.0
2015-04-30 09:30:00,82.49,82.7,81.93,81.93,38200.0,82.49,82.7,81.93,81.93,38200.0
2015-04-30 10:00:00,81.95,82.11,81.81,81.83,44400.0,81.95,82.11,81.81,81.83,44400.0
2015-04-30 10:30:00,81.85,82.01,81.61,81.99,65500.0,81.85,82.01,81.61,81.99,65500.0
2015-04-30 11:00:00,82.03,82.2,81.93,82.2,58300.0,82.03,82.2,81.93,82.2,58300.0
2015-04-30 11:30:00,82.13,82.2,81.99,82.05,19900.0,82.13,82.2,81.99,82.05,19900.0
2015-04-30 12:00:00,82.03,82.06,81.73,81.73,11400.0,82.03,82.06,81.73,81.73,11400.0
2015-04-30 12:30:00,81.73,81.76,81.51,81.68,20300.0,81.73,81.76,81.51,81.68,20300.0
2015-04-30 13:00:00,81.73,81.79,81.6,81.66,10500.0,81.73,81.79,81.6,81.66,10500.0
2015-04-30 13:30:00,81.65,81.73,81.35,81.38,38900.0,81.65,81.73,81.35,81.38,38900.0
2015-04-30 14:00:00,81.38,81.44,81.2,81.27,42000.0,81.38,81.44,81.2,81.27,42000.0
2015-04-30 14:30:00,81.27,81.46,81.05,81.31,112000.0,81.27,81.46,81.05,81.31,112000.0
2015-04-30 15:00:00,81.32,81.32,81.0,81.05,109900.0,81.32,81.32,81.0,81.05,109900.0
2015-04-30 15:30:00,81.04,81.21,80.99,81.11,300600.0,81.04,81.21,80.99,81.11,300600.0
2015-05-01 09:30:00,81.69,82.08,81.61,81.77,94600.0,81.69,82.08,81.61,81.77,94600.0
2015-05-01 10:00:00,81.83,82.37,81.83,82.23,59300.0,81.83,82.37,81.83,82.23,59300.0
2015-05-01 10:30:00,82.25,82.33,82.08,82.15,53500.0,82.25,82.33,82.08,82.15,53500.0
2015-05-01 11:00:00,82.18,82.24,81.94,82.11,50700.0,82.18,82.24,81.94,82.11,50700.0
2015-05-01 11:30:00,82.1,82.17,81.81,82.03,34600.0,82.1,82.17,81.81,82.03,34600.0
2015-05-01 12:00:00,82.02,82.15,81.82,82.14,48600.0,82.02,82.15,81.82,82.14,48600.0
2015-05-01 12:30:00,82.15,82.23,82.03,82.2,30400.0,82.15,82.23,82.03,82.2,30400.0
2015-05-01 13:00:00,82.21,82.24,82.11,82.24,49300.0,82.21,82.24,82.11,82.24,49300.0
2015-05-01 13:30:00,82.24,82.3,82.23,82.23,38500.0,82.24,82.3,82.23,82.23,38500.0
2015-05-01 14:00:00,82.25,82.32,82.22,82.32,25100.0,82.25,82.32,82.22,82.32,25100.0
2015-05-01 14:30:00,82.33,82.45,82.28,82.37,35600.0,82.33,82.45,82.28,82.37,35600.0
2015-05-01 15:00:00,82.39,82.41,82.13,82.2,55500.0,82.39,82.41,82.13,82.2,55500.0
2015-05-01 15:30:00,82.2,82.43,82.19,82.41,186200.0,82.2,82.43,82.19,82.41,186200.0
2015-05-04 09:30:00,82.69,82.82,82.26,82.67,62400.0,82.69,82.82,82.26,82.67,62400.0
2015-05-04 10:00:00,82.67,83.02,82.58,82.67,54800.0,82.67,83.02,82.58,82.67,54800.0
2015-05-04 10:30:00,82.67,82.89,82.66,82.74,35400.0,82.67,82.89,82.66,82.74,35400.0
2015-05-04 11:00:00,82.77,82.81,82.65,82.71,28800.0,82.77,82.81,82.65,82.71,28800.0
2015-05-04 11:30:00,82.7,82.85,82.69,82.84,26000.0,82.7,82.85,82.69,82.84,26000.0
2015-05-04 12:00:00,82.83,82.94,82.69,82.87,34600.0,82.83,82.94,82.69,82.87,34600.0
2015-05-04 12:30:00,82.86,82.88,82.58,82.74,62400.0,82.86,82.88,82.58,82.74,62400.0
2015-05-04 13:00:00,82.74,82.74,82.49,82.55,34000.0,82.74,82.74,82.49,82.55,34000.0
2015-05-04 13:30:00,82.57,82.63,82.42,82.43,31300.0,82.57,82.63,82.42,82.43,31300.0
2015-05-04 14:00:00,82.43,82.52,82.32,82.44,50700.0,82.43,82.52,82.32,82.44,50700.0
2015-05-04 14:30:00,82.45,82.67,82.39,82.41,46200.0,82.45,82.67,82.39,82.41,46200.0
2015-05-04 15:00:00,82.43,82.53,82.33,82.48,75200.0,82.43,82.53,82.33,82.48,75200.0
2015-05-04 15:30:00,82.48,82.58,82.25,82.35,230300.0,82.48,82.58,82.25,82.35,230300.0
2015-05-05 09:30:00,80.58,83.28,80.41,81.95,125300.0,80.58,83.28,80.41,81.95,125300.0
2015-05-05 10:00:00,81.93,82.66,81.6,82.32,149100.0,81.93,82.66,81.6,82.32,149100.0
2015-05-05 10:30:00,82.39,82.5,81.36,81.45,91000.0,82.39,82.5,81.36,81.45,91000.0
2015-05-05 11:00:00,81.4,82.04,81.38,81.67,168700.0,81.4,82.04,81.38,81.67,168700.0
2015-05-05 11:30:00,81.67,81.97,81.66,81.96,78400.0,81.67,81.97,81.66,81.96,78400.0
2015-05-05 12:00:00,81.97,82.05,81.85,81.96,85200.0,81.97,82.05,81.85,81.96,85200.0
2015-05-05 12:30:00,81.97,82.1,81.82,81.89,64300.0,81.97,82.1,81.82,81.89,64300.0
2015-05-05 13:00:00,81.85,81.85,81.52,81.81,80000.0,81.85,81.85,81.52,81.81,80000.0
2015-05-05 13:30:00,81.79,81.89,81.64,81.68,48000.0,81.79,81.89,81.64,81.68,48000.0
2015-05-05 14:00:00,81.68,81.82,81.66,81.8,59300.0,81.68,81.82,81.66,81.8,59300.0
2015-05-05 14:30:00,81.81,81.93,81.69,81.76,67700.0,81.81,81.93,81.69,81.76,67700.0
2015-05-05 15:00:00,81.77,81.82,81.62,81.64,114900.0,81.77,81.82,81.62,81.64,114900.0
2015-05-05 15:30:00,81.64,81.67,81.45,81.49,155700.0,81.64,81.67,81.45,81.49,155700.0
2015-05-06 09:30:00,81.92,82.06,81.25,81.83,47600.0,81.92,82.06,81.25,81.83,47600.0
2015-05-06 10:00:00,81.78,81.98,81.28,81.57,53300.0,81.78,81.98,81.28,81.57,53300.0
2015-05-06 10:30:00,81.62,81.81,81.5,81.72,40300.0,81.62,81.81,81.5,81.72,40300.0
2015-05-06 11:00:00,81.74,81.77,81.55,81.58,49000.0,81.74,81.77,81.55,81.58,49000.0
2015-05-06 11:30:00,81.56,81.77,81.49,81.66,56700.0,81.56,81.77,81.49,81.66,56700.0
2015-05-06 12:00:00,81.67,81.68,81.38,81.51,47800.0,81.67,81.68,81.38,81.51,47800.0
2015-05-06 12:30:00,81.51,81.66,81.4,81.41,56400.0,81.51,81.66,81.4,81.41,56400.0
2015-05-06 13:00:00,81.41,81.67,81.38,81.58,65200.0,81.41,81.67,81.38,81.58,65200.0
2015-05-06 13:30:00,81.56,81.6,81.36,81.39,51300.0,81.56,81.6,81.36,81.39,51300.0
2015-05-06 14:00:00,81.37,81.39,81.17,81.23,38300.0,81.37,81.39,81.17,81.23,38300.0
2015-05-06 14:30:00,81.23,81.5,81.2,81.49,42600.0,81.23,81.5,81.2,81.49,42600.0
2015-05-06 15:00:00,81.47,81.59,81.34,81.42,101200.0,81.47,81.59,81.34,81.42,101200.0
2015-05-06 15:30:00,81.42,81.43,81.25,81.4,237100.0,81.42,81.43,81.25,81.4,237100.0
2015-05-07 09:30:00,81.33,81.97,81.33,81.65,99200.0,81.33,81.97,81.33,81.65,99200.0
2015-05-07 10:00:00,81.58,81.78,81.43,81.64,80600.0,81.58,81.78,81.43,81.64,80600.0
2015-05-07 10:30:00,81.64,81.91,81.58,81.87,64700.0,81.64,81.91,81.58,81.87,64700.0
2015-05-07 11:00:00,81.87,81.88,81.69,81.85,80200.0,81.87,81.88,81.69,81.85,80200.0
2015-05-07 11:30:00,81.86,81.86,81.62,81.65,106900.0,81.86,81.86,81.62,81.65,106900.0
2015-05-07 12:00:00,81.65,81.75,81.61,81.74,25100.0,81.65,81.75,81.61,81.74,25100.0
2015-05-07 12:30:00,81.75,82.02,81.72,81.93,73000.0,81.75,82.02,81.72,81.93,73000.0
2015-05-07 13:00:00,81.94,82.0,81.83,81.93,103100.0,81.94,82.0,81.83,81.93,103100.0
2015-05-07 13:30:00,81.91,81.97,81.88,81.92,30200.0,81.91,81.97,81.88,81.92,30200.0
2015-05-07 14:00:00,81.94,82.02,81.79,81.97,53500.0,81.94,82.02,81.79,81.97,53500.0
2015-05-07 14:30:00,81.98,81.98,81.79,81.8,26200.0,81.98,81.98,81.79,81.8,26200.0
2015-05-07 15:00:00,81.79,81.84,81.66,81.72,37900.0,81.79,81.84,81.66,81.72,37900.0
2015-05-07 15:30:00,81.7,81.85,81.61,81.76,106800.0,81.7,81.85,81.61,81.76,106800.0
2015-05-08 09:30:00,82.49,82.92,82.25,82.31,45200.0,82.49,82.92,82.25,82.31,45200.0
2015-05-08 10:00:00,82.35,82.53,82.32,82.5,40800.0,82.35,82.53,82.32,82.5,40800.0
2015-05-08 10:30:00,82.54,82.54,82.37,82.43,38800.0,82.54,82.54,82.37,82.43,38800.0
2015-05-08 11:00:00,82.44,82.52,82.32,82.5,46300.0,82.44,82.52,82.32,82.5,46300.0
2015-05-08 11:30:00,82.5,82.61,82.48,82.56,54000.0,82.5,82.61,82.48,82.56,54000.0
2015-05-08 12:00:00,82.56,82.76,82.51,82.73,31000.0,82.56,82.76,82.51,82.73,31000.0
2015-05-08 12:30:00,82.72,82.75,82.62,82.66,33200.0,82.72,82.75,82.62,82.66,33200.0
2015-05-08 13:00:00,82.67,82.72,82.46,82.47,30600.0,82.67,82.72,82.46,82.47,30600.0
2015-05-08 13:30:00,82.46,82.46,82.11,82.12,18400.0,82.46,82.46,82.11,82.12,18400.0
2015-05-08 14:00:00,82.14,82.24,82.08,82.11,18900.0,82.14,82.24,82.08,82.11,18900.0
2015-05-08 14:30:00,82.1,82.24,82.1,82.23,31400.0,82.1,82.24,82.1,82.23,31400.0
2015-05-08 15:00:00,82.23,82.25,82.1,82.19,42100.0,82.23,82.25,82.1,82.19,42100.0
2015-05-08 15:30:00,82.19,82.27,82.1,82.15,109800.0,82.19,82.27,82.1,82.15,109800.0
2015-05-11 09:30:00,82.18,82.37,81.95,82.09,56300.0,82.18,82.37,81.95,82.09,56300.0
2015-05-11 10:00:00,82.11,82.15,81.73,81.77,78100.0,82.11,82.15,81.73,81.77,78100.0
2015-05-11 10:30:00,81.75,81.87,81.69,81.71,30800.0,81.75,81.87,81.69,81.71,30800.0
2015-05-11 11:00:00,81.73,81.97,81.66,81.94,38100.0,81.73,81.97,81.66,81.94,38100.0
2015-05-11 11:30:00,81.95,82.07,81.85,82.02,25000.0,81.95,82.07,81.85,82.02,25000.0
2015-05-11 12:00:00,82.02,82.03,81.74,81.87,36400.0,82.02,82.03,81.74,81.87,36400.0
2015-05-11 12:30:00,81.87,81.98,81.78,81.9,19500.0,81.87,81.98,81.78,81.9,19500.0
2015-05-11 13:00:00,81.9,82.02,81.9,81.98,18700.0,81.9,82.02,81.9,81.98,18700.0
2015-05-11 13:30:00,81.98,82.0,81.93,81.96,18700.0,81.98,82.0,81.93,81.96,18700.0
2015-05-11 14:00:00,81.96,81.99,81.9,81.91,18900.0,81.96,81.99,81.9,81.91,18900.0
2015-05-11 14:30:00,81.91,81.95,81.74,81.75,35400.0,81.91,81.95,81.74,81.75,35400.0
2015-05-11 15:00:00,81.73,81.81,81.67,81.76,45200.0,81.73,81.81,81.67,81.76,45200.0
2015-05-11 15:30:00,81.76,81.84,81.51,81.56,200500.0,81.76,81.84,81.51,81.56,200500.0
2015-05-12 09:30:00,81.07,81.3,80.81,81.05,105300.0,81.07,81.3,80.81,81.05,105300.0
2015-05-12 10:00:00,81.01,81.29,80.82,80.91,57700.0,81.01,81.29,80.82,80.91,57700.0
2015-05-12 10:30:00,80.94,81.15,80.93,81.0,107800.0,80.94,81.15,80.93,81.0,107800.0
2015-05-12 11:00:00,81.0,81.12,80.9,80.97,56800.0,81.0,81.12,80.9,80.97,56800.0
2015-05-12 11:30:00,80.99,81.09,80.96,80.98,38600.0,80.99,81.09,80.96,80.98,38600.0
2015-05-12 12:00:00,80.98,81.07,80.95,81.0,43700.0,80.98,81.07,80.95,81.0,43700.0
2015-05-12 12:30:00,81.0,81.16,80.94,80.96,41700.0,81.0,81.16,80.94,80.96,41700.0
2015-05-12 13:00:00,80.96,81.0,80.72,80.72,65600.0,80.96,81.0,80.72,80.72,65600.0
2015-05-12 13:30:00,80.72,80.88,80.62,80.65,55300.0,80.72,80.88,80.62,80.65,55300.0
2015-05-12 14:00:00,80.67,80.8,80.67,80.76,46500.0,80.67,80.8,80.67,80.76,46500.0
2015-05-12 14:30:00,80.75,80.99,80.73,80.86,93100.0,80.75,80.99,80.73,80.86,93100.0
2015-05-12 15:00:00,80.86,80.96,80.76,80.86,105600.0,80.86,80.96,80.76,80.86,105600.0
2015-05-12 15:30:00,80.86,81.06,80.76,80.92,178200.0,80.86,81.06,80.76,80.92,178200.0
2015-05-13 09:30:00,81.27,81.7,81.07,81.57,123600.0,81.27,81.7,81.07,81.57,123600.0
2015-05-13 10:00:00,81.54,81.56,81.24,81.31,48200.0,81.54,81.56,81.24,81.31,48200.0
2015-05-13 10:30:00,81.29,81.29,81.0,81.03,30100.0,81.29,81.29,81.0,81.03,30100.0
2015-05-13 11:00:00,81.01,81.08,80.93,80.98,23600.0,81.01,81.08,80.93,80.98,23600.0
2015-05-13 11:30:00,80.97,81.08,80.89,81.03,19800.0,80.97,81.08,80.89,81.03,19800.0
2015-05-13 12:00:00,81.05,81.19,81.02,81.18,29800.0,81.05,81.19,81.02,81.18,29800.0
2015-05-13 12:30:00,81.17,81.29,81.11,81.19,50000.0,81.17,81.29,81.11,81.19,50000.0
2015-05-13 13:00:00,81.17,81.33,81.17,81.25,16800.0,81.17,81.33,81.17,81.25,16800.0
2015-05-13 13:30:00,81.27,81.33,81.23,81.27,21300.0,81.27,81.33,81.23,81.27,21300.0
2015-05-13 14:00:00,81.27,81.29,81.17,81.21,33000.0,81.27,81.29,81.17,81.21,33000.0
2015-05-13 14:30:00,81.2,81.24,81.09,81.11,32600.0,81.2,81.24,81.09,81.11,32600.0
2015-05-13 15:00:00,81.11,81.23,80.95,80.96,53300.0,81.11,81.23,80.95,80.96,53300.0
2015-05-13 15:30:00,80.95,81.02,80.89,80.98,74000.0,80.95,81.02,80.89,80.98,74000.0
2015-05-14 09:30:00,81.4,81.63,81.29,81.35,46500.0,81.4,81.63,81.29,81.35,46500.0
2015-05-14 10:00:00,81.34,81.61,81.32,81.5,28800.0,81.34,81.61,81.32,81.5,28800.0
2015-05-14 10:30:00,81.47,81.55,81.43,81.47,16200.0,81.47,81.55,81.43,81.47,16200.0
2015-05-14 11:00:00,81.46,81.55,81.4,81.45,21200.0,81.46,81.55,81.4,81.45,21200.0
2015-05-14 11:30:00,81.45,81.47,81.21,81.38,25900.0,81.45,81.47,81.21,81.38,25900.0
2015-05-14 12:00:00,81.37,81.5,81.37,81.46,30600.0,81.37,81.5,81.37,81.46,30600.0
2015-05-14 12:30:00,81.46,81.76,81.46,81.75,195800.0,81.46,81.76,81.46,81.75,195800.0
2015-05-14 13:00:00,81.78,81.85,81.73,81.77,79700.0,81.78,81.85,81.73,81.77,79700.0
2015-05-14 13:30:00,81.78,81.82,81.72,81.73,123600.0,81.78,81.82,81.72,81.73,123600.0
2015-05-14 14:00:00,81.73,81.77,81.7,81.71,36300.0,81.73,81.77,81.7,81.71,36300.0
2015-05-14 14:30:00,81.72,81.86,81.7,81.8,47800.0,81.72,81.86,81.7,81.8,47800.0
2015-05-14 15:00:00,81.8,81.87,81.77,81.85,38500.0,81.8,81.87,81.77,81.85,38500.0
2015-05-14 15:30:00,81.84,81.91,81.74,81.86,133600.0,81.84,81.91,81.74,81.86,133600.0
2015-05-15 09:30:00,81.89,82.2,81.26,81.41,123300.0,81.89,82.2,81.26,81.41,123300.0
2015-05-15 10:00:00,81.41,81.53,81.02,81.51,76600.0,81.41,81.53,81.02,81.51,76600.0
2015-05-15 10:30:00,81.5,81.66,81.45,81.65,47200.0,81.5,81.66,81.45,81.65,47200.0
2015-05-15 11:00:00,81.65,81.69,81.49,81.57,32800.0,81.65,81.69,81.49,81.57,32800.0
2015-05-15 11:30:00,81.56,81.65,81.35,81.57,55700.0,81.56,81.65,81.35,81.57,55700.0
2015-05-15 12:00:00,81.57,81.57,81.34,81.43,26400.0,81.57,81.57,81.34,81.43,26400.0
2015-05-15 12:30:00,81.42,81.51,81.25,81.27,30000.0,81.42,81.51,81.25,81.27,30000.0
2015-05-15 13:00:00,81.27,81.29,81.07,81.11,48300.0,81.27,81.29,81.07,81.11,48300.0
2015-05-15 13:30:00,81.12,81.17,81.06,81.17,60300.0,81.12,81.17,81.06,81.17,60300.0
2015-05-15 14:00:00,81.18,81.22,81.07,81.12,49100.0,81.18,81.22,81.07,81.12,49100.0
2015-05-15 14:30:00,81.12,81.43,81.11,81.27,75100.0,81.12,81.43,81.11,81.27,75100.0
2015-05-15 15:00:00,81.27,81.39,81.16,81.23,115500.0,81.27,81.39,81.16,81.23,115500.0
2015-05-15 15:30:00,81.22,81.52,81.21,81.48,219800.0,81.22,81.52,81.21,81.48,219800.0
2015-05-18 09:30:00,81.61,81.73,81.26,81.54,55000.0,81.61,81.73,81.26,81.54,55000.0
2015-05-18 10:00:00,81.59,81.65,81.41,81.65,30200.0,81.59,81.65,81.41,81.65,30200.0
2015-05-18 10:30:00,81.65,81.85,81.62,81.82,50500.0,81.65,81.85,81.62,81.82,50500.0
2015-05-18 11:00:00,81.81,82.14,81.79,82.11,132500.0,81.81,82.14,81.79,82.11,132500.0
2015-05-18 11:30:00,82.08,82.4,82.07,82.36,45200.0,82.08,82.4,82.07,82.36,45200.0
2015-05-18 12:00:00,82.36,82.54,82.32,82.5,104100.0,82.36,82.54,82.32,82.5,104100.0
2015-05-18 12:30:00,82.48,82.51,82.28,82.28,27800.0,82.48,82.51,82.28,82.28,27800.0
2015-05-18 13:00:00,82.28,82.5,82.27,82.34,30800.0,82.28,82.5,82.27,82.34,30800.0
2015-05-18 13:30:00,82.34,82.61,82.34,82.58,27300.0,82.34,82.61,82.34,82.58,27300.0
2015-05-18 14:00:00,82.58,82.63,82.35,82.44,33000.0,82.58,82.63,82.35,82.44,33000.0
2015-05-18 14:30:00,82.45,82.55,82.38,82.49,47300.0,82.45,82.55,82.38,82.49,47300.0
2015-05-18 15:00:00,82.46,82.67,82.45,82.66,40900.0,82.46,82.67,82.45,82.66,40900.0
2015-05-18 15:30:00,82.65,82.94,82.64,82.68,322600.0,82.65,82.94,82.64,82.68,322600.0
2015-05-19 09:30:00,83.0,83.0,82.7,82.92,45300.0,83.0,83.0,82.7,82.92,45300.0
2015-05-19 10:00:00,82.89,83.2,82.89,83.19,62800.0,82.89,83.2,82.89,83.19,62800.0
2015-05-19 10:30:00,83.17,83.27,83.09,83.21,26000.0,83.17,83.27,83.09,83.21,26000.0
2015-05-19 11:00:00,83.19,83.45,83.19,83.39,33100.0,83.19,83.45,83.19,83.39,33100.0
2015-05-19 11:30:00,83.41,83.48,83.16,83.24,47900.0,83.41,83.48,83.16,83.24,47900.0
2015-05-19 12:00:00,83.21,83.39,83.21,83.34,19700.0,83.21,83.39,83.21,83.34,19700.0
2015-05-19 12:30:00,83.33,83.41,83.27,83.34,43300.0,83.33,83.41,83.27,83.34,43300.0
2015-05-19 13:00:00,83.31,83.43,83.3,83.43,24300.0,83.31,83.43,83.3,83.43,24300.0
2015-05-19 13:30:00,83.43,83.53,83.4,83.4,22100.0,83.43,83.53,83.4,83.4,22100.0
2015-05-19 14:00:00,83.41,83.42,83.28,83.28,17600.0,83.41,83.42,83.28,83.28,17600.0
2015-05-19 14:30:00,83.3,83.3,83.11,83.2,26200.0,83.3,83.3,83.11,83.2,26200.0
2015-05-19 15:00:00,83.19,83.22,83.02,83.07,45400.0,83.19,83.22,83.02,83.07,45400.0
2015-05-19 15:30:00,83.06,83.24,83.04,83.2,110300.0,83.06,83.24,83.04,83.2,110300.0
2015-05-20 09:30:00,83.09,83.49,82.86,83.11,33500.0,83.09,83.49,82.86,83.11,33500.0
2015-05-20 10:00:00,83.09,83.28,83.04,83.24,18000.0,83.09,83.28,83.04,83.24,18000.0
2015-05-20 10:30:00,83.25,83.5,83.21,83.36,76300.0,83.25,83.5,83.21,83.36,76300.0
2015-05-20 11:00:00,83.36,83.49,83.35,83.39,19400.0,83.36,83.49,83.35,83.39,19400.0
2015-05-20 11:30:00,83.41,83.41,83.23,83.34,30500.0,83.41,83.41,83.23,83.34,30500.0
2015-05-20 12:00:00,83.33,83.34,83.22,83.24,21000.0,83.33,83.34,83.22,83.24,21000.0
2015-05-20 12:30:00,83.24,83.24,83.09,83.09,35500.0,83.24,83.24,83.09,83.09,35500.0
2015-05-20 13:00:00,83.09,83.22,83.09,83.22,26100.0,83.09,83.22,83.09,83.22,26100.0
2015-05-20 13:30:00,83.25,83.37,83.25,83.3,26900.0,83.25,83.37,83.25,83.3,26900.0
2015-05-20 14:00:00,83.29,83.63,83.29,83.59,33300.0,83.29,83.63,83.29,83.59,33300.0
2015-05-20 14:30:00,83.6,83.67,83.53,83.67,32900.0,83.6,83.67,83.53,83.67,32900.0
2015-05-20 15:00:00,83.67,83.73,83.5,83.67,75100.0,83.67,83.73,83.5,83.67,75100.0
2015-05-20 15:30:00,83.66,83.73,83.58,83.69,191200.0,83.66,83.73,83.58,83.69,191200.0
2015-05-21 09:30:00,83.46,83.57,83.05,83.29,24500.0,83.46,83.57,83.05,83.29,24500.0
2015-05-21 10:00:00,83.23,83.68,83.23,83.51,20400.0,83.23,83.68,83.23,83.51,20400.0
2015-05-21 10:30:00,83.51,83.6,83.44,83.52,25700.0,83.51,83.6,83.44,83.52,25700.0
2015-05-21 11:00:00,83.52,83.65,83.51,83.61,21600.0,83.52,83.65,83.51,83.61,21600.0
2015-05-21 11:30:00,83.62,83.64,83.45,83.46,80100.0,83.62,83.64,83.45,83.46,80100.0
2015-05-21 12:00:00,83.47,83.66,83.46,83.63,62000.0,83.47,83.66,83.46,83.63,62000.0
2015-05-21 12:30:00,83.64,83.65,83.47,83.49,51700.0,83.64,83.65,83.47,83.49,51700.0
2015-05-21 13:00:00,83.49,83.52,83.45,83.47,27600.0,83.49,83.52,83.45,83.47,27600.0
2015-05-21 13:30:00,83.48,83.55,83.43,83.47,38000.0,83.48,83.55,83.43,83.47,38000.0
2015-05-21 14:00:00,83.47,83.57,83.45,83.51,22900.0,83.47,83.57,83.45,83.51,22900.0
2015-05-21 14:30:00,83.48,83.5,83.42,83.48,25300.0,83.48,83.5,83.42,83.48,25300.0
2015-05-21 15:00:00,83.47,83.5,83.45,83.49,75800.0,83.47,83.5,83.45,83.49,75800.0
2015-05-21 15:30:00,83.49,83.6,83.44,83.52,82700.0,83.49,83.6,83.44,83.52,82700.0
2015-05-22 09:30:00,83.39,83.6,83.31,83.49,52900.0,83.39,83.6,83.31,83.49,52900.0
2015-05-22 10:00:00,83.49,83.91,83.49,83.88,15000.0,83.49,83.91,83.49,83.88,15000.0
2015-05-22 10:30:00,83.94,84.34,83.65,83.77,42600.0,83.94,84.34,83.65,83.77,42600.0
2015-05-22 11:00:00,83.77,83.85,83.71,83.78,38400.0,83.77,83.85,83.71,83.78,38400.0
2015-05-22 11:30:00,83.77,83.97,83.75,83.86,25600.0,83.77,83.97,83.75,83.86,25600.0
2015-05-22 12:00:00,83.89,84.08,83.86,84.07,18700.0,83.89,84.08,83.86,84.07,18700.0
2015-05-22 12:30:00,84.09,84.09,83.94,84.03,26300.0,84.09,84.09,83.94,84.03,26300.0
2015-05-22 13:00:00,84.0,84.07,83.96,84.0,27200.0,84.0,84.07,83.96,84.0,27200.0
2015-05-22 13:30:00,84.02,84.04,83.95,83.96,22500.0,84.02,84.04,83.95,83.96,22500.0
2015-05-22 14:00:00,83.96,84.03,83.88,84.03,54100.0,83.96,84.03,83.88,84.03,54100.0
2015-05-22 14:30:00,84.0,84.06,83.97,84.03,45300.0,84.0,84.06,83.97,84.03,45300.0
2015-05-22 15:00:00,84.02,84.09,83.99,84.01,31500.0,84.02,84.09,83.99,84.01,31500.0
2015-05-22 15:30:00,84.01,84.12,83.98,84.09,169900.0,84.01,84.12,83.98,84.09,169900.0
2015-05-26 09:30:00,84.02,84.15,83.75,84.01,69000.0,84.02,84.15,83.75,84.01,69000.0
2015-05-26 10:00:00,84.01,84.1,83.79,83.97,55900.0,84.01,84.1,83.79,83.97,55900.0
2015-05-26 10:30:00,83.97,84.09,83.91,84.01,71700.0,83.97,84.09,83.91,84.01,71700.0
2015-05-26 11:00:00,84.0,84.16,83.94,84.11,59500.0,84.0,84.16,83.94,84.11,59500.0
2015-05-26 11:30:00,84.1,84.11,83.85,83.85,19700.0,84.1,84.11,83.85,83.85,19700.0
2015-05-26 12:00:00,83.87,84.03,83.74,84.03,31900.0,83.87,84.03,83.74,84.03,31900.0
2015-05-26 12:30:00,84.03,84.04,83.77,83.79,40900.0,84.03,84.04,83.77,83.79,40900.0
2015-05-26 13:00:00,83.77,83.96,83.77,83.91,25300.0,83.77,83.96,83.77,83.91,25300.0
2015-05-26 13:30:00,83.91,84.05,83.83,83.86,53800.0,83.91,84.05,83.83,83.86,53800.0
2015-05-26 14:00:00,83.85,83.9,83.8,83.83,31400.0,83.85,83.9,83.8,83.83,31400.0
2015-05-26 14:30:00,83.81,83.94,83.72,83.72,31600.0,83.81,83.94,83.72,83.72,31600.0
2015-05-26 15:00:00,83.72,83.8,83.68,83.77,29600.0,83.72,83.8,83.68,83.77,29600.0
2015-05-26 15:30:00,83.77,83.81,83.69,83.76,89000.0,83.77,83.81,83.69,83.76,89000.0
2015-05-27 09:30:00,83.81,84.05,83.59,83.91,43500.0,83.81,84.05,83.59,83.91,43500.0
2015-05-27 10:00:00,83.91,84.06,83.88,83.96,57800.0,83.91,84.06,83.88,83.96,57800.0
2015-05-27 10:30:00,83.94,84.05,83.94,83.99,32600.0,83.94,84.05,83.94,83.99,32600.0
2015-05-27 11:00:00,84.02,84.06,83.97,84.01,23000.0,84.02,84.06,83.97,84.01,23000.0
2015-05-27 11:30:00,84.0,84.08,83.97,84.02,31500.0,84.0,84.08,83.97,84.02,31500.0
2015-05-27 12:00:00,84.02,84.08,83.98,84.06,17400.0,84.02,84.08,83.98,84.06,17400.0
2015-05-27 12:30:00,84.07,84.08,83.96,83.98,58300.0,84.07,84.08,83.96,83.98,58300.0
2015-05-27 13:00:00,83.99,84.01,83.87,83.87,25200.0,83.99,84.01,83.87,83.87,25200.0
2015-05-27 13:30:00,83.88,83.89,83.8,83.84,20300.0,83.88,83.89,83.8,83.84,20300.0
2015-05-27 14:00:00,83.85,83.97,83.84,83.92,26500.0,83.85,83.97,83.84,83.92,26500.0
2015-05-27 14:30:00,83.92,83.99,83.89,83.98,54600.0,83.92,83.99,83.89,83.98,54600.0
2015-05-27 15:00:00,83.98,84.03,83.93,84.02,33600.0,83.98,84.03,83.93,84.02,33600.0
2015-05-27 15:30:00,84.01,84.08,83.99,84.06,104200.0,84.01,84.08,83.99,84.06,104200.0
2015-05-28 09:30:00,84.01,84.34,83.77,83.99,33600.0,84.01,84.34,83.77,83.99,33600.0
2015-05-28 10:00:00,84.0,84.1,83.9,84.01,43300.0,84.0,84.1,83.9,84.01,43300.0
2015-05-28 10:30:00,84.0,84.23,83.9,84.19,37000.0,84.0,84.23,83.9,84.19,37000.0
2015-05-28 11:00:00,84.19,84.2,83.98,84.07,33100.0,84.19,84.2,83.98,84.07,33100.0
2015-05-28 11:30:00,84.08,84.1,83.98,84.03,47000.0,84.08,84.1,83.98,84.03,47000.0
2015-05-28 12:00:00,84.03,84.16,83.99,84.14,26900.0,84.03,84.16,83.99,84.14,26900.0
2015-05-28 12:30:00,84.14,84.2,84.01,84.15,27400.0,84.14,84.2,84.01,84.15,27400.0
2015-05-28 13:00:00,84.14,84.17,84.01,84.05,22800.0,84.14,84.17,84.01,84.05,22800.0
2015-05-28 13:30:00,84.05,84.1,84.02,84.09,24800.0,84.05,84.1,84.02,84.09,24800.0
2015-05-28 14:00:00,84.09,84.11,84.03,84.1,29300.0,84.09,84.11,84.03,84.1,29300.0
2015-05-28 14:30:00,84.1,84.27,84.05,84.27,33300.0,84.1,84.27,84.05,84.27,33300.0
2015-05-28 15:00:00,84.27,84.3,84.17,84.17,58100.0,84.27,84.3,84.17,84.17,58100.0
2015-05-28 15:30:00,84.17,84.31,84.02,84.23,116800.0,84.17,84.31,84.02,84.23,116800.0
2015-05-29 09:30:00,84.18,84.4,83.77,84.1,42800.0,84.18,84.4,83.77,84.1,42800.0
2015-05-29 10:00:00,84.09,84.09,83.61,83.61,31600.0,84.09,84.09,83.61,83.61,31600.0
2015-05-29 10:30:00,83.6,83.75,83.35,83.49,30200.0,83.6,83.75,83.35,83.49,30200.0
2015-05-29 11:00:00,83.51,83.58,83.32,83.34,26600.0,83.51,83.58,83.32,83.34,26600.0
2015-05-29 11:30:00,83.31,83.58,83.25,83.54,32900.0,83.31,83.58,83.25,83.54,32900.0
2015-05-29 12:00:00,83.54,83.7,83.52,83.64,35800.0,83.54,83.7,83.52,83.64,35800.0
2015-05-29 12:30:00,83.64,83.68,83.46,83.46,21100.0,83.64,83.68,83.46,83.46,21100.0
2015-05-29 13:00:00,83.45,84.19,83.35,84.14,105800.0,83.45,84.19,83.35,84.14,105800.0
2015-05-29 13:30:00,84.16,84.17,83.91,84.03,37700.0,84.16,84.17,83.91,84.03,37700.0
2015-05-29 14:00:00,84.04,84.07,83.49,83.54,24300.0,84.04,84.07,83.49,83.54,24300.0
2015-05-29 14:30:00,83.53,83.64,83.41,83.52,50400.0,83.53,83.64,83.41,83.52,50400.0
2015-05-29 15:00:00,83.53,83.79,83.53,83.7,58100.0,83.53,83.79,83.53,83.7,58100.0
2015-05-29 15:30:00,83.69,83.93,83.62,83.78,168700.0,83.69,83.93,83.62,83.78,168700.0
2015-06-01 09:30:00,84.04,84.23,83.39,83.59,37988.0,84.04,84.23,83.39,83.59,37988.0
2015-06-01 10:00:00,83.58,83.76,83.41,83.76,49098.0,83.58,83.76,83.41,83.76,49098.0
2015-06-01 10:30:00,83.75,83.95,83.62,83.93,42546.0,83.75,83.95,83.62,83.93,42546.0
2015-06-01 11:00:00,83.91,84.4,83.9,83.93,79436.0,83.91,84.4,83.9,83.93,79436.0
2015-06-01 11:30:00,83.94,84.0,83.84,83.9,31272.0,83.94,84.0,83.84,83.9,31272.0
2015-06-01 12:00:00,83.88,84.13,83.88,84.08,17345.0,83.88,84.13,83.88,84.08,17345.0
2015-06-01 12:30:00,84.08,84.21,84.05,84.18,19924.0,84.08,84.21,84.05,84.18,19924.0
2015-06-01 13:00:00,84.18,84.2,84.02,84.05,29095.0,84.18,84.2,84.02,84.05,29095.0
2015-06-01 13:30:00,84.03,84.1,83.89,83.98,34583.0,84.03,84.1,83.89,83.98,34583.0
2015-06-01 14:00:00,83.97,84.12,83.96,84.08,23086.0,83.97,84.12,83.96,84.08,23086.0
2015-06-01 14:30:00,84.08,84.14,84.02,84.04,19860.0,84.08,84.14,84.02,84.04,19860.0
2015-06-01 15:00:00,84.06,84.07,83.88,83.9,47602.0,84.06,84.07,83.88,83.9,47602.0
2015-06-01 15:30:00,83.9,83.9,83.75,83.87,126675.0,83.9,83.9,83.75,83.87,126675.0
2015-06-02 09:30:00,83.84,83.92,83.27,83.47,38141.0,83.84,83.92,83.27,83.47,38141.0
2015-06-02 10:00:00,83.46,83.54,83.31,83.37,21272.0,83.46,83.54,83.31,83.37,21272.0
2015-06-02 10:30:00,83.38,83.55,83.34,83.51,20235.0,83.38,83.55,83.34,83.51,20235.0
2015-06-02 11:00:00,83.49,83.55,83.3,83.41,79056.0,83.49,83.55,83.3,83.41,79056.0
2015-06-02 11:30:00,83.43,83.57,83.36,83.4,32684.0,83.43,83.57,83.36,83.4,32684.0
2015-06-02 12:00:00,83.4,83.73,83.39,83.63,20772.0,83.4,83.73,83.39,83.63,20772.0
2015-06-02 12:30:00,83.64,83.64,83.43,83.6,24505.0,83.64,83.64,83.43,83.6,24505.0
2015-06-02 13:00:00,83.61,83.78,83.61,83.7,35671.0,83.61,83.78,83.61,83.7,35671.0
2015-06-02 13:30:00,83.7,83.81,83.67,83.78,23067.0,83.7,83.81,83.67,83.78,23067.0
2015-06-02 14:00:00,83.78,83.85,83.63,83.66,21324.0,83.78,83.85,83.63,83.66,21324.0
2015-06-02 14:30:00,83.64,83.75,83.63,83.72,30666.0,83.64,83.75,83.63,83.72,30666.0
2015-06-02 15:00:00,83.72,83.78,83.69,83.73,42351.0,83.72,83.78,83.69,83.73,42351.0
2015-06-02 15:30:00,83.73,83.9,83.69,83.84,156316.0,83.73,83.9,83.69,83.84,156316.0
2015-06-03 09:30:00,84.0,84.12,83.57,83.74,32963.0,84.0,84.12,83.57,83.74,32963.0
2015-06-03 10:00:00,83.72,83.91,83.61,83.82,20913.0,83.72,83.91,83.61,83.82,20913.0
2015-06-03 10:30:00,83.83,83.88,83.75,83.87,21796.0,83.83,83.88,83.75,83.87,21796.0
2015-06-03 11:00:00,83.85,83.95,83.84,83.85,18411.0,83.85,83.95,83.84,83.85,18411.0
2015-06-03 11:30:00,83.83,83.89,83.66,83.79,15641.0,83.83,83.89,83.66,83.79,15641.0
2015-06-03 12:00:00,83.77,83.77,83.61,83.66,11515.0,83.77,83.77,83.61,83.66,11515.0
2015-06-03 12:30:00,83.67,83.74,83.64,83.7,17356.0,83.67,83.74,83.64,83.7,17356.0
2015-06-03 13:00:00,83.71,83.76,83.69,83.71,24081.0,83.71,83.76,83.69,83.71,24081.0
2015-06-03 13:30:00,83.7,83.77,83.68,83.77,31977.0,83.7,83.77,83.68,83.77,31977.0
2015-06-03 14:00:00,83.73,83.94,83.73,83.94,20460.0,83.73,83.94,83.73,83.94,20460.0
2015-06-03 14:30:00,83.91,83.94,83.81,83.87,19574.0,83.91,83.94,83.81,83.87,19574.0
2015-06-03 15:00:00,83.87,83.87,83.75,83.78,30148.0,83.87,83.87,83.75,83.78,30148.0
2015-06-03 15:30:00,83.78,83.96,83.75,83.95,92194.0,83.78,83.96,83.75,83.95,92194.0
2015-06-04 09:30:00,83.63,83.93,83.3,83.55,37921.0,83.63,83.93,83.3,83.55,37921.0
2015-06-04 10:00:00,83.55,83.7,83.49,83.5,30240.0,83.55,83.7,83.49,83.5,30240.0
2015-06-04 10:30:00,83.48,83.56,83.35,83.37,39413.0,83.48,83.56,83.35,83.37,39413.0
2015-06-04 11:00:00,83.36,83.37,83.17,83.23,36431.0,83.36,83.37,83.17,83.23,36431.0
2015-06-04 11:30:00,83.24,83.28,83.05,83.15,33789.0,83.24,83.28,83.05,83.15,33789.0
2015-06-04 12:00:00,83.14,83.24,83.1,83.2,53308.0,83.14,83.24,83.1,83.2,53308.0
2015-06-04 12:30:00,83.19,83.25,83.0,83.01,29084.0,83.19,83.25,83.0,83.01,29084.0
2015-06-04 13:00:00,83.0,83.01,82.65,82.73,76032.0,83.0,83.01,82.65,82.73,76032.0
2015-06-04 13:30:00,82.73,82.81,82.63,82.65,45467.0,82.73,82.81,82.63,82.65,45467.0
2015-06-04 14:00:00,82.65,82.68,82.53,82.63,47357.0,82.65,82.68,82.53,82.63,47357.0
2015-06-04 14:30:00,82.64,82.65,82.57,82.6,42985.0,82.64,82.65,82.57,82.6,42985.0
2015-06-04 15:00:00,82.61,82.71,82.61,82.63,79411.0,82.61,82.71,82.61,82.63,79411.0
2015-06-04 15:30:00,82.63,82.63,82.45,82.6,151352.0,82.63,82.63,82.45,82.6,151352.0
2015-06-05 09:30:00,82.38,82.75,81.85,82.07,93770.0,82.38,82.75,81.85,82.07,93770.0
2015-06-05 10:00:00,82.07,82.22,81.92,82.11,52365.0,82.07,82.22,81.92,82.11,52365.0
2015-06-05 10:30:00,82.12,82.17,81.89,82.07,49663.0,82.12,82.17,81.89,82.07,49663.0
2015-06-05 11:00:00,82.05,82.15,82.0,82.09,22636.0,82.05,82.15,82.0,82.09,22636.0
2015-06-05 11:30:00,82.05,82.12,81.98,82.11,17373.0,82.05,82.12,81.98,82.11,17373.0
2015-06-05 12:00:00,82.12,82.15,82.06,82.12,16522.0,82.12,82.15,82.06,82.12,16522.0
2015-06-05 12:30:00,82.1,82.28,82.01,82.28,28183.0,82.1,82.28,82.01,82.28,28183.0
2015-06-05 13:00:00,82.28,82.31,82.23,82.27,21413.0,82.28,82.31,82.23,82.27,21413.0
2015-06-05 13:30:00,82.26,82.29,82.16,82.19,17142.0,82.26,82.29,82.16,82.19,17142.0
2015-06-05 14:00:00,82.19,82.34,82.19,82.28,18640.0,82.19,82.34,82.19,82.28,18640.0
2015-06-05 14:30:00,82.28,82.42,82.26,82.36,37177.0,82.28,82.42,82.26,82.36,37177.0
2015-06-05 15:00:00,82.36,82.42,82.31,82.4,34766.0,82.36,82.42,82.31,82.4,34766.0
2015-06-05 15:30:00,82.4,82.59,82.4,82.52,103873.0,82.4,82.59,82.4,82.52,103873.0
2015-06-08 09:30:00,82.31,82.7,82.17,82.2,74158.0,82.31,82.7,82.17,82.2,74158.0
2015-06-08 10:00:00,82.19,82.31,82.11,82.22,60400.0,82.19,82.31,82.11,82.22,60400.0
2015-06-08 10:30:00,82.23,82.23,81.97,82.0,57798.0,82.23,82.23,81.97,82.0,57798.0
2015-06-08 11:00:00,82.0,82.06,81.83,81.83,76590.0,82.0,82.06,81.83,81.83,76590.0
2015-06-08 11:30:00,81.83,82.11,81.81,82.05,47958.0,81.83,82.11,81.81,82.05,47958.0
2015-06-08 12:00:00,82.06,82.24,82.01,82.22,40410.0,82.06,82.24,82.01,82.22,40410.0
2015-06-08 12:30:00,82.21,82.56,82.17,82.5,84353.0,82.21,82.56,82.17,82.5,84353.0
2015-06-08 13:00:00,82.49,82.67,82.45,82.51,87469.0,82.49,82.67,82.45,82.51,87469.0
2015-06-08 13:30:00,82.5,82.56,82.33,82.33,74007.0,82.5,82.56,82.33,82.33,74007.0
2015-06-08 14:00:00,82.34,82.34,82.09,82.17,35831.0,82.34,82.34,82.09,82.17,35831.0
2015-06-08 14:30:00,82.17,82.31,82.05,82.06,57388.0,82.17,82.31,82.05,82.06,57388.0
2015-06-08 15:00:00,82.04,82.1,81.98,82.0,83847.0,82.04,82.1,81.98,82.0,83847.0
2015-06-08 15:30:00,82.0,82.04,81.87,81.88,148649.0,82.0,82.04,81.87,81.88,148649.0
2015-06-09 09:30:00,82.0,82.47,81.82,81.88,98540.0,82.0,82.47,81.82,81.88,98540.0
2015-06-09 10:00:00,81.9,81.9,81.57,81.61,80149.0,81.9,81.9,81.57,81.61,80149.0
2015-06-09 10:30:00,81.61,81.83,81.51,81.67,30198.0,81.61,81.83,81.51,81.67,30198.0
2015-06-09 11:00:00,81.71,81.83,81.56,81.65,31064.0,81.71,81.83,81.56,81.65,31064.0
2015-06-09 11:30:00,81.66,81.71,81.61,81.65,19951.0,81.66,81.71,81.61,81.65,19951.0
2015-06-09 12:00:00,81.66,81.74,81.6,81.65,47309.0,81.66,81.74,81.6,81.65,47309.0
2015-06-09 12:30:00,81.66,81.74,81.62,81.65,20916.0,81.66,81.74,81.62,81.65,20916.0
2015-06-09 13:00:00,81.65,81.74,81.59,81.64,15562.0,81.65,81.74,81.59,81.64,15562.0
2015-06-09 13:30:00,81.64,81.64,81.56,81.56,16413.0,81.64,81.64,81.56,81.56,16413.0
2015-06-09 14:00:00,81.57,81.63,81.54,81.59,18628.0,81.57,81.63,81.54,81.59,18628.0
2015-06-09 14:30:00,81.61,81.68,81.58,81.65,26892.0,81.61,81.68,81.58,81.65,26892.0
2015-06-09 15:00:00,81.64,81.65,81.52,81.53,37059.0,81.64,81.65,81.52,81.53,37059.0
2015-06-09 15:30:00,81.54,81.64,81.43,81.48,218062.0,81.54,81.64,81.43,81.48,218062.0
2015-06-10 09:30:00,81.75,82.02,81.51,81.59,49040.0,81.75,82.02,81.51,81.59,49040.0
2015-06-10 10:00:00,81.62,81.75,81.59,81.69,34109.0,81.62,81.75,81.59,81.69,34109.0
2015-06-10 10:30:00,81.71,81.74,81.49,81.65,49802.0,81.71,81.74,81.49,81.65,49802.0
2015-06-10 11:00:00,81.7,81.79,81.59,81.75,97466.0,81.7,81.79,81.59,81.75,97466.0
2015-06-10 11:30:00,81.74,81.78,81.66,81.7,44022.0,81.74,81.78,81.66,81.7,44022.0
2015-06-10 12:00:00,81.7,81.76,81.68,81.74,43151.0,81.7,81.76,81.68,81.74,43151.0
2015-06-10 12:30:00,81.74,81.75,81.58,81.61,39394.0,81.74,81.75,81.58,81.61,39394.0
2015-06-10 13:00:00,81.62,81.65,81.45,81.48,63022.0,81.62,81.65,81.45,81.48,63022.0
2015-06-10 13:30:00,81.47,81.62,81.43,81.62,84420.0,81.47,81.62,81.43,81.62,84420.0
2015-06-10 14:00:00,81.63,81.7,81.59,81.65,50488.0,81.63,81.7,81.59,81.65,50488.0
2015-06-10 14:30:00,81.65,81.75,81.64,81.7,47881.0,81.65,81.75,81.64,81.7,47881.0
2015-06-10 15:00:00,81.7,81.7,81.6,81.6,53351.0,81.7,81.7,81.6,81.6,53351.0
2015-06-10 15:30:00,81.6,81.74,81.59,81.66,136599.0,81.6,81.74,81.59,81.66,136599.0
2015-06-11 09:30:00,82.02,82.38,81.74,82.14,95443.0,82.02,82.38,81.74,82.14,95443.0
2015-06-11 10:00:00,82.16,82.16,81.97,81.99,39511.0,82.16,82.16,81.97,81.99,39511.0
2015-06-11 10:30:00,81.97,82.04,81.82,82.02,36180.0,81.97,82.04,81.82,82.02,36180.0
2015-06-11 11:00:00,82.03,82.15,82.02,82.1,33540.0,82.03,82.15,82.02,82.1,33540.0
2015-06-11 11:30:00,82.11,82.21,82.11,82.2,30773.0,82.11,82.21,82.11,82.2,30773.0
2015-06-11 12:00:00,82.2,82.24,82.16,82.2,22925.0,82.2,82.24,82.16,82.2,22925.0
2015-06-11 12:30:00,82.19,82.2,82.16,82.19,20665.0,82.19,82.2,82.16,82.19,20665.0
2015-06-11 13:00:00,82.19,82.21,82.12,82.2,25587.0,82.19,82.21,82.12,82.2,25587.0
2015-06-11 13:30:00,82.21,82.3,82.21,82.27,21921.0,82.21,82.3,82.21,82.27,21921.0
2015-06-11 14:00:00,82.27,82.3,82.24,82.29,23445.0,82.27,82.3,82.24,82.29,23445.0
2015-06-11 14:30:00,82.29,82.3,82.21,82.21,25456.0,82.29,82.3,82.21,82.21,25456.0
2015-06-11 15:00:00,82.2,82.25,82.14,82.18,38464.0,82.2,82.25,82.14,82.18,38464.0
2015-06-11 15:30:00,82.2,82.23,82.09,82.19,115061.0,82.2,82.23,82.09,82.19,115061.0
2015-06-12 09:30:00,81.74,82.14,81.59,82.04,52596.0,81.74,82.14,81.59,82.04,52596.0
2015-06-12 10:00:00,82.04,82.14,81.94,81.94,24397.0,82.04,82.14,81.94,81.94,24397.0
2015-06-12 10:30:00,81.92,81.92,81.62,81.62,19975.0,81.92,81.92,81.62,81.62,19975.0
2015-06-12 11:00:00,81.63,81.87,81.58,81.8,23253.0,81.63,81.87,81.58,81.8,23253.0
2015-06-12 11:30:00,81.83,81.91,81.79,81.82,19826.0,81.83,81.91,81.79,81.82,19826.0
2015-06-12 12:00:00,81.81,81.82,81.7,81.75,16117.0,81.81,81.82,81.7,81.75,16117.0
2015-06-12 12:30:00,81.74,81.74,81.59,81.62,16012.0,81.74,81.74,81.59,81.62,16012.0
2015-06-12 13:00:00,81.61,81.63,81.55,81.57,22941.0,81.61,81.63,81.55,81.57,22941.0
2015-06-12 13:30:00,81.57,81.63,81.43,81.52,12716.0,81.57,81.63,81.43,81.52,12716.0
2015-06-12 14:00:00,81.53,81.54,81.39,81.44,15435.0,81.53,81.54,81.39,81.44,15435.0
2015-06-12 14:30:00,81.41,81.41,81.31,81.34,21608.0,81.41,81.41,81.31,81.34,21608.0
2015-06-12 15:00:00,81.34,81.43,81.33,81.4,38964.0,81.34,81.43,81.33,81.4,38964.0
2015-06-12 15:30:00,81.4,81.47,81.34,81.42,87229.0,81.4,81.47,81.34,81.42,87229.0
2015-06-15 09:30:00,81.04,81.19,80.91,81.0,45062.0,81.04,81.19,80.91,81.0,45062.0
2015-06-15 10:00:00,81.01,81.07,80.84,80.89,43932.0,81.01,81.07,80.84,80.89,43932.0
2015-06-15 10:30:00,80.87,80.97,80.79,80.93,58060.0,80.87,80.97,80.79,80.93,58060.0
2015-06-15 11:00:00,80.94,81.09,80.78,80.78,33904.0,80.94,81.09,80.78,80.78,33904.0
2015-06-15 11:30:00,80.79,81.06,80.78,81.0,23831.0,80.79,81.06,80.78,81.0,23831.0
2015-06-15 12:00:00,81.01,81.38,81.0,81.3,61061.0,81.01,81.38,81.0,81.3,61061.0
2015-06-15 12:30:00,81.32,81.51,81.24,81.51,39218.0,81.32,81.51,81.24,81.51,39218.0
2015-06-15 13:00:00,81.5,81.5,81.28,81.28,27404.0,81.5,81.5,81.28,81.28,27404.0
2015-06-15 13:30:00,81.27,81.36,81.15,81.25,28937.0,81.27,81.36,81.15,81.25,28937.0
2015-06-15 14:00:00,81.23,81.45,81.21,81.33,34965.0,81.23,81.45,81.21,81.33,34965.0
2015-06-15 14:30:00,81.35,81.44,81.29,81.31,31061.0,81.35,81.44,81.29,81.31,31061.0
2015-06-15 15:00:00,81.3,81.33,81.15,81.24,47882.0,81.3,81.33,81.15,81.24,47882.0
2015-06-15 15:30:00,81.25,81.35,81.21,81.28,103071.0,81.25,81.35,81.21,81.28,103071.0
2015-06-16 09:30:00,81.21,82.0,81.21,81.9,53240.0,81.21,82.0,81.21,81.9,53240.0
2015-06-16 10:00:00,81.91,81.91,81.51,81.57,40354.0,81.91,81.91,81.51,81.57,40354.0
2015-06-16 10:30:00,81.51,81.68,81.51,81.58,29697.0,81.51,81.68,81.51,81.58,29697.0
2015-06-16 11:00:00,81.56,81.66,81.35,81.35,40972.0,81.56,81.66,81.35,81.35,40972.0
2015-06-16 11:30:00,81.36,81.48,81.36,81.42,35960.0,81.36,81.48,81.36,81.42,35960.0
2015-06-16 12:00:00,81.43,81.52,81.43,81.44,28774.0,81.43,81.52,81.43,81.44,28774.0
2015-06-16 12:30:00,81.45,81.51,81.39,81.46,30210.0,81.45,81.51,81.39,81.46,30210.0
2015-06-16 13:00:00,81.45,81.56,81.44,81.54,23141.0,81.45,81.56,81.44,81.54,23141.0
2015-06-16 13:30:00,81.55,81.59,81.43,81.46,36607.0,81.55,81.59,81.43,81.46,36607.0
2015-06-16 14:00:00,81.46,81.54,81.31,81.54,92720.0,81.46,81.54,81.31,81.54,92720.0
2015-06-16 14:30:00,81.55,81.65,81.49,81.56,59258.0,81.55,81.65,81.49,81.56,59258.0
2015-06-16 15:00:00,81.57,81.58,81.38,81.44,69399.0,81.57,81.58,81.38,81.44,69399.0
2015-06-16 15:30:00,81.41,81.56,81.4,81.52,120022.0,81.41,81.56,81.4,81.52,120022.0
2015-06-17 09:30:00,81.7,81.7,81.25,81.33,35489.0,81.7,81.7,81.25,81.33,35489.0
2015-06-17 10:00:00,81.36,81.46,81.25,81.42,17652.0,81.36,81.46,81.25,81.42,17652.0
2015-06-17 10:30:00,81.41,81.42,81.22,81.35,31398.0,81.41,81.42,81.22,81.35,31398.0
2015-06-17 11:00:00,81.38,81.39,81.21,81.21,13212.0,81.38,81.39,81.21,81.21,13212.0
2015-06-17 11:30:00,81.2,81.35,81.2,81.32,16786.0,81.2,81.35,81.2,81.32,16786.0
2015-06-17 12:00:00,81.29,81.31,80.95,80.97,26634.0,81.29,81.31,80.95,80.97,26634.0
2015-06-17 12:30:00,80.97,81.05,80.85,80.93,20348.0,80.97,81.05,80.85,80.93,20348.0
2015-06-17 13:00:00,80.91,80.91,80.81,80.86,25075.0,80.91,80.91,80.81,80.86,25075.0
2015-06-17 13:30:00,80.84,80.87,80.78,80.8,27609.0,80.84,80.87,80.78,80.8,27609.0
2015-06-17 14:00:00,80.81,81.12,80.73,80.83,53107.0,80.81,81.12,80.73,80.83,53107.0
2015-06-17 14:30:00,80.8,81.08,80.78,81.02,58651.0,80.8,81.08,80.78,81.02,58651.0
2015-06-17 15:00:00,81.02,81.08,80.93,81.07,68252.0,81.02,81.08,80.93,81.07,68252.0
2015-06-17 15:30:00,81.07,81.13,80.95,81.06,190471.0,81.07,81.13,80.95,81.06,190471.0
2015-06-18 09:30:00,81.45,81.51,80.9,81.39,79910.0,81.45,81.51,80.9,81.39,79910.0
2015-06-18 10:00:00,81.41,81.69,81.27,81.67,60047.0,81.41,81.69,81.27,81.67,60047.0
2015-06-18 10:30:00,81.72,81.76,81.54,81.57,41363.0,81.72,81.76,81.54,81.57,41363.0
2015-06-18 11:00:00,81.57,81.75,81.56,81.59,31752.0,81.57,81.75,81.56,81.59,31752.0
2015-06-18 11:30:00,81.59,81.62,81.51,81.56,44555.0,81.59,81.62,81.51,81.56,44555.0
2015-06-18 12:00:00,81.59,81.59,81.47,81.51,43641.0,81.59,81.59,81.47,81.51,43641.0
2015-06-18 12:30:00,81.52,81.69,81.51,81.6,29786.0,81.52,81.69,81.51,81.6,29786.0
2015-06-18 13:00:00,81.6,81.66,81.46,81.5,38188.0,81.6,81.66,81.46,81.5,38188.0
2015-06-18 13:30:00,81.51,81.6,81.49,81.57,24003.0,81.51,81.6,81.49,81.57,24003.0
2015-06-18 14:00:00,81.59,81.68,81.54,81.67,33663.0,81.59,81.68,81.54,81.67,33663.0
2015-06-18 14:30:00,81.68,81.72,81.53,81.59,50145.0,81.68,81.72,81.53,81.59,50145.0
2015-06-18 15:00:00,81.59,81.59,81.47,81.58,83571.0,81.59,81.59,81.47,81.58,83571.0
2015-06-18 15:30:00,81.58,81.7,81.38,81.45,174311.0,81.58,81.7,81.38,81.45,174311.0
2015-06-19 09:30:00,81.44,81.65,81.01,81.48,169972.0,81.44,81.65,81.01,81.48,169972.0
2015-06-19 10:00:00,81.46,81.56,81.38,81.47,45630.0,81.46,81.56,81.38,81.47,45630.0
2015-06-19 10:30:00,81.47,81.62,81.46,81.6,66030.0,81.47,81.62,81.46,81.6,66030.0
2015-06-19 11:00:00,81.61,81.78,81.57,81.75,59101.0,81.61,81.78,81.57,81.75,59101.0
2015-06-19 11:30:00,81.78,82.01,81.77,81.98,64818.0,81.78,82.01,81.77,81.98,64818.0
2015-06-19 12:00:00,81.98,82.01,81.91,81.94,42361.0,81.98,82.01,81.91,81.94,42361.0
2015-06-19 12:30:00,81.94,81.99,81.92,81.99,41001.0,81.94,81.99,81.92,81.99,41001.0
2015-06-19 13:00:00,81.99,82.0,81.96,81.97,46363.0,81.99,82.0,81.96,81.97,46363.0
2015-06-19 13:30:00,81.97,82.01,81.9,81.92,51040.0,81.97,82.01,81.9,81.92,51040.0
2015-06-19 14:00:00,81.91,81.96,81.82,81.84,46389.0,81.91,81.96,81.82,81.84,46389.0
2015-06-19 14:30:00,81.85,81.87,81.7,81.74,73467.0,81.85,81.87,81.7,81.74,73467.0
2015-06-19 15:00:00,81.73,81.74,81.55,81.56,96347.0,81.73,81.74,81.55,81.56,96347.0
2015-06-19 15:30:00,81.57,82.37,81.55,82.17,624451.0,81.57,82.37,81.55,82.17,624451.0
2015-06-22 09:30:00,83.33,83.33,82.39,82.52,57942.0,83.33,83.33,82.39,82.52,57942.0
2015-06-22 10:00:00,82.55,82.67,82.49,82.49,53494.0,82.55,82.67,82.49,82.49,53494.0
2015-06-22 10:30:00,82.51,82.53,82.4,82.53,80276.0,82.51,82.53,82.4,82.53,80276.0
2015-06-22 11:00:00,82.52,82.57,82.45,82.56,126334.0,82.52,82.57,82.45,82.56,126334.0
2015-06-22 11:30:00,82.56,82.59,82.47,82.49,168313.0,82.56,82.59,82.47,82.49,168313.0
2015-06-22 12:00:00,82.48,82.49,82.34,82.37,120620.0,82.48,82.49,82.34,82.37,120620.0
2015-06-22 12:30:00,82.37,82.48,82.36,82.48,59410.0,82.37,82.48,82.36,82.48,59410.0
2015-06-22 13:00:00,82.49,82.51,82.34,82.41,43515.0,82.49,82.51,82.34,82.41,43515.0
2015-06-22 13:30:00,82.41,82.46,82.38,82.42,42721.0,82.41,82.46,82.38,82.42,42721.0
2015-06-22 14:00:00,82.44,82.5,82.36,82.43,38147.0,82.44,82.5,82.36,82.43,38147.0
2015-06-22 14:30:00,82.43,82.46,82.34,82.4,48509.0,82.43,82.46,82.34,82.4,48509.0
2015-06-22 15:00:00,82.38,82.48,82.28,82.3,104662.0,82.38,82.48,82.28,82.3,104662.0
2015-06-22 15:30:00,82.3,82.33,82.04,82.13,171412.0,82.3,82.33,82.04,82.13,171412.0
2015-06-23 09:30:00,82.11,82.31,81.9,82.2,93702.0,82.11,82.31,81.9,82.2,93702.0
2015-06-23 10:00:00,82.21,82.26,82.02,82.02,38453.0,82.21,82.26,82.02,82.02,38453.0
2015-06-23 10:30:00,82.03,82.05,81.86,81.95,32338.0,82.03,82.05,81.86,81.95,32338.0
2015-06-23 11:00:00,81.96,82.04,81.87,82.04,89138.0,81.96,82.04,81.87,82.04,89138.0
2015-06-23 11:30:00,82.01,82.08,81.95,82.01,74188.0,82.01,82.08,81.95,82.01,74188.0
2015-06-23 12:00:00,82.02,82.02,81.89,81.93,19960.0,82.02,82.02,81.89,81.93,19960.0
2015-06-23 12:30:00,81.92,81.94,81.84,81.87,21546.0,81.92,81.94,81.84,81.87,21546.0
2015-06-23 13:00:00,81.86,81.87,81.74,81.78,26043.0,81.86,81.87,81.74,81.78,26043.0
2015-06-23 13:30:00,81.78,81.87,81.77,81.81,41703.0,81.78,81.87,81.77,81.81,41703.0
2015-06-23 14:00:00,81.81,81.83,81.71,81.74,14883.0,81.81,81.83,81.71,81.74,14883.0
2015-06-23 14:30:00,81.74,81.85,81.73,81.78,22562.0,81.74,81.85,81.73,81.78,22562.0
2015-06-23 15:00:00,81.76,81.78,81.63,81.64,40426.0,81.76,81.78,81.63,81.64,40426.0
2015-06-23 15:30:00,81.64,81.68,81.49,81.58,210654.0,81.64,81.68,81.49,81.58,210654.0
2015-06-24 09:30:00,81.55,81.55,81.01,81.05,83777.0,81.55,81.55,81.01,81.05,83777.0
2015-06-24 10:00:00,81.08,81.18,81.03,81.11,40103.0,81.08,81.18,81.03,81.11,40103.0
2015-06-24 10:30:00,81.12,81.17,80.89,80.9,49045.0,81.12,81.17,80.89,80.9,49045.0
2015-06-24 11:00:00,80.9,80.92,80.76,80.81,66544.0,80.9,80.92,80.76,80.81,66544.0
2015-06-24 11:30:00,80.82,80.92,80.81,80.85,24943.0,80.82,80.92,80.81,80.85,24943.0
2015-06-24 12:00:00,80.84,80.89,80.76,80.78,27990.0,80.84,80.89,80.76,80.78,27990.0
2015-06-24 12:30:00,80.76,80.79,80.69,80.73,26571.0,80.76,80.79,80.69,80.73,26571.0
2015-06-24 13:00:00,80.71,80.77,80.31,80.41,105522.0,80.71,80.77,80.31,80.41,105522.0
2015-06-24 13:30:00,80.43,80.59,80.37,80.58,36960.0,80.43,80.59,80.37,80.58,36960.0
2015-06-24 14:00:00,80.57,80.6,80.45,80.47,47008.0,80.57,80.6,80.45,80.47,47008.0
2015-06-24 14:30:00,80.47,80.53,80.37,80.49,45658.0,80.47,80.53,80.37,80.49,45658.0
2015-06-24 15:00:00,80.49,80.49,80.28,80.32,97894.0,80.49,80.49,80.28,80.32,97894.0
2015-06-24 15:30:00,80.33,80.38,80.2,80.21,162345.0,80.33,80.38,80.2,80.21,162345.0
2015-06-25 09:30:00,80.57,80.63,79.75,80.03,139650.0,80.57,80.63,79.75,80.03,139650.0
2015-06-25 10:00:00,80.04,81.35,79.97,81.09,204069.0,80.04,81.35,79.97,81.09,204069.0
2015-06-25 10:30:00,81.05,81.15,80.87,80.87,178372.0,81.05,81.15,80.87,80.87,178372.0
2015-06-25 11:00:00,80.92,81.07,80.79,80.81,55681.0,80.92,81.07,80.79,80.81,55681.0
2015-06-25 11:30:00,80.8,81.02,80.77,80.92,54343.0,80.8,81.02,80.77,80.92,54343.0
2015-06-25 12:00:00,80.93,80.99,80.82,80.98,22650.0,80.93,80.99,80.82,80.98,22650.0
2015-06-25 12:30:00,80.97,80.99,80.84,80.86,50250.0,80.97,80.99,80.84,80.86,50250.0
2015-06-25 13:00:00,80.87,81.04,80.8,80.81,65362.0,80.87,81.04,80.8,80.81,65362.0
2015-06-25 13:30:00,80.81,81.22,80.8,81.06,81670.0,80.81,81.22,80.8,81.06,81670.0
2015-06-25 14:00:00,81.08,81.1,80.61,80.61,129574.0,81.08,81.1,80.61,80.61,129574.0
2015-06-25 14:30:00,80.64,80.87,80.64,80.8,39127.0,80.64,80.87,80.64,80.8,39127.0
2015-06-25 15:00:00,80.79,80.91,80.77,80.79,64107.0,80.79,80.91,80.77,80.79,64107.0
2015-06-25 15:30:00,80.79,80.99,80.78,80.93,220680.0,80.79,80.99,80.78,80.93,220680.0
2015-06-26 09:30:00,80.98,81.31,80.86,81.25,70997.0,80.98,81.31,80.86,81.25,70997.0
2015-06-26 10:00:00,81.29,81.33,81.13,81.3,64292.0,81.29,81.33,81.13,81.3,64292.0
2015-06-26 10:30:00,81.3,81.38,81.18,81.21,105526.0,81.3,81.38,81.18,81.21,105526.0
2015-06-26 11:00:00,81.24,81.32,81.14,81.16,163727.0,81.24,81.32,81.14,81.16,163727.0
2015-06-26 11:30:00,81.15,81.2,81.0,81.11,40980.0,81.15,81.2,81.0,81.11,40980.0
2015-06-26 12:00:00,81.1,81.23,81.1,81.15,44819.0,81.1,81.23,81.1,81.15,44819.0
2015-06-26 12:30:00,81.15,81.17,81.04,81.06,38727.0,81.15,81.17,81.04,81.06,38727.0
2015-06-26 13:00:00,81.03,81.12,81.0,81.08,39130.0,81.03,81.12,81.0,81.08,39130.0
2015-06-26 13:30:00,81.09,81.19,81.05,81.12,80618.0,81.09,81.19,81.05,81.12,80618.0
2015-06-26 14:00:00,81.12,81.14,81.04,81.08,46368.0,81.12,81.14,81.04,81.08,46368.0
2015-06-26 14:30:00,81.08,81.1,80.97,80.98,64499.0,81.08,81.1,80.97,80.98,64499.0
2015-06-26 15:00:00,80.98,81.11,80.98,81.01,98166.0,80.98,81.11,80.98,81.01,98166.0
2015-06-26 15:30:00,81.01,81.11,80.95,81.07,286183.0,81.01,81.11,80.95,81.07,286183.0
2015-06-29 09:30:00,80.21,81.21,80.11,80.98,86359.0,80.21,81.21,80.11,80.98,86359.0
2015-06-29 10:00:00,80.99,81.2,80.84,80.86,42264.0,80.99,81.2,80.84,80.86,42264.0
2015-06-29 10:30:00,80.81,80.92,80.65,80.65,54543.0,80.81,80.92,80.65,80.65,54543.0
2015-06-29 11:00:00,80.67,80.91,80.67,80.83,66706.0,80.67,80.91,80.67,80.83,66706.0
2015-06-29 11:30:00,80.84,80.85,80.54,80.6,78801.0,80.84,80.85,80.54,80.6,78801.0
2015-06-29 12:00:00,80.59,80.72,80.5,80.52,24563.0,80.59,80.72,80.5,80.52,24563.0
2015-06-29 12:30:00,80.51,80.54,80.41,80.44,35239.0,80.51,80.54,80.41,80.44,35239.0
2015-06-29 13:00:00,80.42,80.47,80.28,80.38,57929.0,80.42,80.47,80.28,80.38,57929.0
2015-06-29 13:30:00,80.4,80.49,80.32,80.39,49523.0,80.4,80.49,80.32,80.39,49523.0
2015-06-29 14:00:00,80.38,80.4,80.2,80.22,72388.0,80.38,80.4,80.2,80.22,72388.0
2015-06-29 14:30:00,80.21,80.28,80.07,80.14,71301.0,80.21,80.28,80.07,80.14,71301.0
2015-06-29 15:00:00,80.12,80.14,79.93,79.93,100747.0,80.12,80.14,79.93,79.93,100747.0
2015-06-29 15:30:00,79.92,79.96,79.56,79.62,251813.0,79.92,79.96,79.56,79.62,251813.0
2015-06-30 09:30:00,79.97,80.15,79.71,79.77,61128.0,79.97,80.15,79.71,79.77,61128.0
2015-06-30 10:00:00,79.79,79.86,79.55,79.83,62898.0,79.79,79.86,79.55,79.83,62898.0
2015-06-30 10:30:00,79.81,79.84,79.58,79.77,55953.0,79.81,79.84,79.58,79.77,55953.0
2015-06-30 11:00:00,79.77,79.92,79.39,79.43,193796.0,79.77,79.92,79.39,79.43,193796.0
2015-06-30 11:30:00,79.44,79.66,79.41,79.61,86283.0,79.44,79.66,79.41,79.61,86283.0
2015-06-30 12:00:00,79.6,79.65,79.31,79.33,59988.0,79.6,79.65,79.31,79.33,59988.0
2015-06-30 12:30:00,79.33,79.47,79.31,79.44,38903.0,79.33,79.47,79.31,79.44,38903.0
2015-06-30 13:00:00,79.46,79.61,79.39,79.61,149742.0,79.46,79.61,79.39,79.61,149742.0
2015-06-30 13:30:00,79.6,79.69,79.56,79.57,76229.0,79.6,79.69,79.56,79.57,76229.0
2015-06-30 14:00:00,79.57,79.75,79.49,79.51,79146.0,79.57,79.75,79.49,79.51,79146.0
2015-06-30 14:30:00,79.51,79.69,79.45,79.62,173848.0,79.51,79.69,79.45,79.62,173848.0
2015-06-30 15:00:00,79.62,79.64,79.49,79.5,97815.0,79.62,79.64,79.49,79.5,97815.0
2015-06-30 15:30:00,79.49,79.65,79.43,79.45,343830.0,79.49,79.65,79.43,79.45,343830.0
2015-07-01 09:30:00,79.96,80.4,79.73,79.73,95615.0,79.96,80.4,79.73,79.73,95615.0
2015-07-01 10:00:00,79.7,79.89,79.58,79.75,104122.0,79.7,79.89,79.58,79.75,104122.0
2015-07-01 10:30:00,79.72,79.75,79.42,79.44,148090.0,79.72,79.75,79.42,79.44,148090.0
2015-07-01 11:00:00,79.45,79.49,79.22,79.22,103322.0,79.45,79.49,79.22,79.22,103322.0
2015-07-01 11:30:00,79.2,79.57,79.2,79.45,78740.0,79.2,79.57,79.2,79.45,78740.0
2015-07-01 12:00:00,79.45,79.6,79.39,79.6,80645.0,79.45,79.6,79.39,79.6,80645.0
2015-07-01 12:30:00,79.6,79.61,79.31,79.39,101650.0,79.6,79.61,79.31,79.39,101650.0
2015-07-01 13:00:00,79.39,79.51,79.3,79.35,131302.0,79.39,79.51,79.3,79.35,131302.0
2015-07-01 13:30:00,79.35,79.5,79.32,79.43,90728.0,79.35,79.5,79.32,79.43,90728.0
2015-07-01 14:00:00,79.43,79.47,79.28,79.3,70233.0,79.43,79.47,79.28,79.3,70233.0
2015-07-01 14:30:00,79.3,79.55,79.25,79.52,64001.0,79.3,79.55,79.25,79.52,64001.0
2015-07-01 15:00:00,79.5,79.56,79.35,79.42,106476.0,79.5,79.56,79.35,79.42,106476.0
2015-07-01 15:30:00,79.42,79.43,79.21,79.32,249576.0,79.42,79.43,79.21,79.32,249576.0
2015-07-02 09:30:00,79.54,79.77,79.28,79.35,38936.0,79.54,79.77,79.28,79.35,38936.0
2015-07-02 10:00:00,79.37,79.41,79.19,79.24,32159.0,79.37,79.41,79.19,79.24,32159.0
2015-07-02 10:30:00,79.22,79.32,79.12,79.2,40738.0,79.22,79.32,79.12,79.2,40738.0
2015-07-02 11:00:00,79.2,79.21,79.12,79.19,45497.0,79.2,79.21,79.12,79.19,45497.0
2015-07-02 11:30:00,79.19,79.21,79.07,79.09,44694.0,79.19,79.21,79.07,79.09,44694.0
2015-07-02 12:00:00,79.09,79.11,78.96,78.96,23259.0,79.09,79.11,78.96,78.96,23259.0
2015-07-02 12:30:00,78.98,79.04,78.96,79.01,33962.0,78.98,79.04,78.96,79.01,33962.0
2015-07-02 13:00:00,79.02,79.04,78.97,79.02,51088.0,79.02,79.04,78.97,79.02,51088.0
2015-07-02 13:30:00,79.03,79.06,78.95,78.95,91149.0,79.03,79.06,78.95,78.95,91149.0
2015-07-02 14:00:00,78.96,79.04,78.95,79.01,67700.0,78.96,79.04,78.95,79.01,67700.0
2015-07-02 14:30:00,79.01,79.1,78.98,79.07,109406.0,79.01,79.1,78.98,79.07,109406.0
2015-07-02 15:00:00,79.07,79.08,78.97,79.01,101812.0,79.07,79.08,78.97,79.01,101812.0
2015-07-02 15:30:00,79.01,79.04,78.95,78.95,318294.0,79.01,79.04,78.95,78.95,318294.0
2015-07-06 09:30:00,78.53,79.39,78.53,79.31,251682.0,78.53,79.39,78.53,79.31,251682.0
2015-07-06 10:00:00,79.34,79.77,79.28,79.77,152142.0,79.34,79.77,79.28,79.77,152142.0
2015-07-06 10:30:00,79.78,79.91,79.65,79.67,56922.0,79.78,79.91,79.65,79.67,56922.0
2015-07-06 11:00:00,79.71,79.86,79.71,79.73,119078.0,79.71,79.86,79.71,79.73,119078.0
2015-07-06 11:30:00,79.73,79.86,79.7,79.85,56102.0,79.73,79.86,79.7,79.85,56102.0
2015-07-06 12:00:00,79.85,80.11,79.84,80.01,79635.0,79.85,80.11,79.84,80.01,79635.0
2015-07-06 12:30:00,80.02,80.02,79.83,79.89,59687.0,80.02,80.02,79.83,79.89,59687.0
2015-07-06 13:00:00,79.89,79.93,79.58,79.61,39197.0,79.89,79.93,79.58,79.61,39197.0
2015-07-06 13:30:00,79.58,79.62,79.48,79.56,40597.0,79.58,79.62,79.48,79.56,40597.0
2015-07-06 14:00:00,79.55,79.62,79.45,79.49,65167.0,79.55,79.62,79.45,79.49,65167.0
2015-07-06 14:30:00,79.48,79.52,79.43,79.49,98513.0,79.48,79.52,79.43,79.49,98513.0
2015-07-06 15:00:00,79.49,79.66,79.45,79.63,87017.0,79.49,79.66,79.45,79.63,87017.0
2015-07-06 15:30:00,79.62,79.76,79.51,79.54,327484.0,79.62,79.76,79.51,79.54,327484.0
2015-07-07 09:30:00,79.94,80.04,79.66,79.86,94917.0,79.94,80.04,79.66,79.86,94917.0
2015-07-07 10:00:00,79.84,79.84,79.24,79.3,60975.0,79.84,79.84,79.24,79.3,60975.0
2015-07-07 10:30:00,79.22,79.22,78.91,78.99,98347.0,79.22,79.22,78.91,78.99,98347.0
2015-07-07 11:00:00,78.98,79.15,78.93,78.96,37981.0,78.98,79.15,78.93,78.96,37981.0
2015-07-07 11:30:00,78.96,79.2,78.85,79.1,46238.0,78.96,79.2,78.85,79.1,46238.0
2015-07-07 12:00:00,79.1,79.11,78.94,78.94,33468.0,79.1,79.11,78.94,78.94,33468.0
2015-07-07 12:30:00,78.94,79.18,78.94,79.12,71470.0,78.94,79.18,78.94,79.12,71470.0
2015-07-07 13:00:00,79.13,79.27,79.04,79.27,55293.0,79.13,79.27,79.04,79.27,55293.0
2015-07-07 13:30:00,79.29,79.33,79.18,79.22,67463.0,79.29,79.33,79.18,79.22,67463.0
2015-07-07 14:00:00,79.23,79.28,79.05,79.11,43263.0,79.23,79.28,79.05,79.11,43263.0
2015-07-07 14:30:00,79.1,79.48,79.09,79.47,82813.0,79.1,79.48,79.09,79.47,82813.0
2015-07-07 15:00:00,79.46,79.62,79.45,79.52,115545.0,79.46,79.62,79.45,79.52,115545.0
2015-07-07 15:30:00,79.52,79.67,79.47,79.65,208325.0,79.52,79.67,79.47,79.65,208325.0
2015-07-08 09:30:00,79.16,79.5,79.06,79.18,49388.0,79.16,79.5,79.06,79.18,49388.0
2015-07-08 10:00:00,79.18,79.2,78.94,78.94,37082.0,79.18,79.2,78.94,78.94,37082.0
2015-07-08 10:30:00,78.93,79.23,78.78,79.17,34712.0,78.93,79.23,78.78,79.17,34712.0
2015-07-08 11:00:00,79.16,79.17,79.01,79.04,33135.0,79.16,79.17,79.01,79.04,33135.0
2015-07-08 11:30:00,79.01,79.08,78.84,78.88,19422.0,79.01,79.08,78.84,78.88,19422.0
2015-07-08 12:00:00,78.89,79.02,78.84,78.87,29285.0,78.89,79.02,78.84,78.87,29285.0
2015-07-08 12:30:00,78.84,78.92,78.78,78.92,24454.0,78.84,78.92,78.78,78.92,24454.0
2015-07-08 13:00:00,78.91,79.03,78.86,79.0,31457.0,78.91,79.03,78.86,79.0,31457.0
2015-07-08 13:30:00,78.99,79.02,78.91,78.92,22857.0,78.99,79.02,78.91,78.92,22857.0
2015-07-08 14:00:00,78.89,78.94,78.77,78.87,25709.0,78.89,78.94,78.77,78.87,25709.0
2015-07-08 14:30:00,78.85,78.89,78.68,78.7,44132.0,78.85,78.89,78.68,78.7,44132.0
2015-07-08 15:00:00,78.72,78.88,78.67,78.72,40062.0,78.72,78.88,78.67,78.72,40062.0
2015-07-08 15:30:00,78.7,78.99,78.7,78.85,129101.0,78.7,78.99,78.7,78.85,129101.0
2015-07-09 09:30:00,79.75,79.75,79.19,79.5,99204.0,79.75,79.75,79.19,79.5,99204.0
2015-07-09 10:00:00,79.51,79.54,79.31,79.31,27843.0,79.51,79.54,79.31,79.31,27843.0
2015-07-09 10:30:00,79.31,79.37,79.21,79.25,42674.0,79.31,79.37,79.21,79.25,42674.0
2015-07-09 11:00:00,79.25,79.28,79.2,79.21,45427.0,79.25,79.28,79.2,79.21,45427.0
2015-07-09 11:30:00,79.22,79.26,79.1,79.11,47476.0,79.22,79.26,79.1,79.11,47476.0
2015-07-09 12:00:00,79.12,79.13,79.02,79.1,18817.0,79.12,79.13,79.02,79.1,18817.0
2015-07-09 12:30:00,79.09,79.11,79.04,79.09,19688.0,79.09,79.11,79.04,79.09,19688.0
2015-07-09 13:00:00,79.08,79.11,79.0,79.0,24224.0,79.08,79.11,79.0,79.0,24224.0
2015-07-09 13:30:00,79.01,79.03,78.94,78.95,26871.0,79.01,79.03,78.94,78.95,26871.0
2015-07-09 14:00:00,78.95,78.96,78.81,78.84,38912.0,78.95,78.96,78.81,78.84,38912.0
2015-07-09 14:30:00,78.83,79.01,78.81,78.98,72305.0,78.83,79.01,78.81,78.98,72305.0
2015-07-09 15:00:00,78.98,79.01,78.91,78.92,63507.0,78.98,79.01,78.91,78.92,63507.0
2015-07-09 15:30:00,78.91,78.98,78.79,78.79,156066.0,78.91,78.98,78.79,78.79,156066.0
2015-07-10 09:30:00,79.5,79.5,79.27,79.33,37128.0,79.5,79.5,79.27,79.33,37128.0
2015-07-10 10:00:00,79.34,79.43,79.27,79.4,80221.0,79.34,79.43,79.27,79.4,80221.0
2015-07-10 10:30:00,79.4,79.41,79.34,79.38,60362.0,79.4,79.41,79.34,79.38,60362.0
2015-07-10 11:00:00,79.37,79.41,79.36,79.39,90325.0,79.37,79.41,79.36,79.39,90325.0
2015-07-10 11:30:00,79.4,79.48,79.37,79.46,65909.0,79.4,79.48,79.37,79.46,65909.0
2015-07-10 12:00:00,79.46,79.51,79.44,79.46,30801.0,79.46,79.51,79.44,79.46,30801.0
2015-07-10 12:30:00,79.46,79.46,79.36,79.38,25375.0,79.46,79.46,79.36,79.38,25375.0
2015-07-10 13:00:00,79.38,79.39,79.28,79.36,30987.0,79.38,79.39,79.28,79.36,30987.0
2015-07-10 13:30:00,79.35,79.38,79.12,79.17,58045.0,79.35,79.38,79.12,79.17,58045.0
2015-07-10 14:00:00,79.17,79.33,79.17,79.23,27292.0,79.17,79.33,79.17,79.23,27292.0
2015-07-10 14:30:00,79.24,79.35,79.16,79.32,87405.0,79.24,79.35,79.16,79.32,87405.0
2015-07-10 15:00:00,79.35,79.52,79.29,79.49,97810.0,79.35,79.52,79.29,79.49,97810.0
2015-07-10 15:30:00,79.48,79.5,79.29,79.29,125887.0,79.48,79.5,79.29,79.29,125887.0
2015-07-13 09:30:00,79.71,79.86,79.32,79.53,78016.0,79.71,79.86,79.32,79.53,78016.0
2015-07-13 10:00:00,79.52,79.7,79.21,79.34,72235.0,79.52,79.7,79.21,79.34,72235.0
2015-07-13 10:30:00,79.35,79.43,79.26,79.31,59203.0,79.35,79.43,79.26,79.31,59203.0
2015-07-13 11:00:00,79.33,79.36,79.17,79.19,41802.0,79.33,79.36,79.17,79.19,41802.0
2015-07-13 11:30:00,79.19,79.27,79.16,79.21,28602.0,79.19,79.27,79.16,79.21,28602.0
2015-07-13 12:00:00,79.2,79.22,79.09,79.11,36235.0,79.2,79.22,79.09,79.11,36235.0
2015-07-13 12:30:00,79.11,79.16,78.99,79.0,46546.0,79.11,79.16,78.99,79.0,46546.0
2015-07-13 13:00:00,79.0,79.03,78.95,79.0,61027.0,79.0,79.03,78.95,79.0,61027.0
2015-07-13 13:30:00,79.01,79.05,78.91,78.92,43796.0,79.01,79.05,78.91,78.92,43796.0
2015-07-13 14:00:00,78.91,79.19,78.91,79.19,54590.0,78.91,79.19,78.91,79.19,54590.0
2015-07-13 14:30:00,79.19,79.36,79.18,79.34,66889.0,79.19,79.36,79.18,79.34,66889.0
2015-07-13 15:00:00,79.35,79.51,79.32,79.5,72101.0,79.35,79.51,79.32,79.5,72101.0
2015-07-13 15:30:00,79.5,79.55,79.45,79.48,170524.0,79.5,79.55,79.45,79.48,170524.0
2015-07-14 09:30:00,79.71,79.9,79.44,79.72,120450.0,79.71,79.9,79.44,79.72,120450.0
2015-07-14 10:00:00,79.7,79.86,79.7,79.86,34866.0,79.7,79.86,79.7,79.86,34866.0
2015-07-14 10:30:00,79.84,79.9,79.77,79.9,40184.0,79.84,79.9,79.77,79.9,40184.0
2015-07-14 11:00:00,79.89,80.16,79.89,80.14,53659.0,79.89,80.16,79.89,80.14,53659.0
2015-07-14 11:30:00,80.14,80.18,80.1,80.11,40648.0,80.14,80.18,80.1,80.11,40648.0
2015-07-14 12:00:00,80.11,80.12,79.96,79.99,52341.0,80.11,80.12,79.96,79.99,52341.0
2015-07-14 12:30:00,79.99,80.01,79.91,79.99,62610.0,79.99,80.01,79.91,79.99,62610.0
2015-07-14 13:00:00,80.0,80.01,79.92,79.93,41564.0,80.0,80.01,79.92,79.93,41564.0
2015-07-14 13:30:00,79.94,80.03,79.93,80.02,62488.0,79.94,80.03,79.93,80.02,62488.0
2015-07-14 14:00:00,80.01,80.02,79.94,80.02,65617.0,80.01,80.02,79.94,80.02,65617.0
2015-07-14 14:30:00,80.02,80.14,80.0,80.14,73780.0,80.02,80.14,80.0,80.14,73780.0
2015-07-14 15:00:00,80.14,80.22,80.14,80.2,127703.0,80.14,80.22,80.14,80.2,127703.0
2015-07-14 15:30:00,80.19,80.2,79.99,80.07,184171.0,80.19,80.2,79.99,80.07,184171.0
2015-07-15 09:30:00,80.26,80.4,80.01,80.11,98431.0,80.26,80.4,80.01,80.11,98431.0
2015-07-15 10:00:00,80.12,80.17,80.02,80.05,63506.0,80.12,80.17,80.02,80.05,63506.0
2015-07-15 10:30:00,80.05,80.06,79.96,80.01,54901.0,80.05,80.06,79.96,80.01,54901.0
2015-07-15 11:00:00,80.01,80.11,79.97,80.0,93872.0,80.01,80.11,79.97,80.0,93872.0
2015-07-15 11:30:00,80.01,80.06,79.94,79.95,33099.0,80.01,80.06,79.94,79.95,33099.0
2015-07-15 12:00:00,79.94,79.96,79.88,79.91,29977.0,79.94,79.96,79.88,79.91,29977.0
2015-07-15 12:30:00,79.92,79.94,79.87,79.94,13635.0,79.92,79.94,79.87,79.94,13635.0
2015-07-15 13:00:00,79.94,79.95,79.85,79.87,29740.0,79.94,79.95,79.85,79.87,29740.0
2015-07-15 13:30:00,79.88,79.88,79.84,79.84,15253.0,79.88,79.88,79.84,79.84,15253.0
2015-07-15 14:00:00,79.84,79.86,79.82,79.84,17246.0,79.84,79.86,79.82,79.84,17246.0
2015-07-15 14:30:00,79.84,79.84,79.66,79.69,35752.0,79.84,79.84,79.66,79.69,35752.0
2015-07-15 15:00:00,79.71,79.73,79.63,79.67,46718.0,79.71,79.73,79.63,79.67,46718.0
2015-07-15 15:30:00,79.66,79.74,79.62,79.69,261363.0,79.66,79.74,79.62,79.69,261363.0
2015-07-16 09:30:00,79.99,80.41,79.71,79.89,44086.0,79.99,80.41,79.71,79.89,44086.0
2015-07-16 10:00:00,79.87,80.0,79.65,79.68,25131.0,79.87,80.0,79.65,79.68,25131.0
2015-07-16 10:30:00,79.7,79.87,79.66,79.81,23711.0,79.7,79.87,79.66,79.81,23711.0
2015-07-16 11:00:00,79.81,79.83,79.75,79.82,12225.0,79.81,79.83,79.75,79.82,12225.0
2015-07-16 11:30:00,79.8,79.82,79.65,79.72,30870.0,79.8,79.82,79.65,79.72,30870.0
2015-07-16 12:00:00,79.72,79.8,79.69,79.77,16074.0,79.72,79.8,79.69,79.77,16074.0
2015-07-16 12:30:00,79.77,79.84,79.73,79.82,19680.0,79.77,79.84,79.73,79.82,19680.0
2015-07-16 13:00:00,79.82,79.82,79.6,79.72,65955.0,79.82,79.82,79.6,79.72,65955.0
2015-07-16 13:30:00,79.72,79.75,79.66,79.69,22093.0,79.72,79.75,79.66,79.69,22093.0
2015-07-16 14:00:00,79.69,79.72,79.66,79.7,20535.0,79.69,79.72,79.66,79.7,20535.0
2015-07-16 14:30:00,79.7,79.85,79.69,79.83,30466.0,79.7,79.85,79.69,79.83,30466.0
2015-07-16 15:00:00,79.84,79.92,79.78,79.89,44434.0,79.84,79.92,79.78,79.89,44434.0
2015-07-16 15:30:00,79.91,79.93,79.8,79.84,103197.0,79.91,79.93,79.8,79.84,103197.0
2015-07-17 09:30:00,79.84,79.84,79.51,79.76,73032.0,79.84,79.84,79.51,79.76,73032.0
2015-07-17 10:00:00,79.79,79.83,79.6,79.69,63091.0,79.79,79.83,79.6,79.69,63091.0
2015-07-17 10:30:00,79.7,79.72,79.63,79.7,46342.0,79.7,79.72,79.63,79.7,46342.0
2015-07-17 11:00:00,79.69,79.7,79.56,79.59,42436.0,79.69,79.7,79.56,79.59,42436.0
2015-07-17 11:30:00,79.6,79.7,79.59,79.69,48303.0,79.6,79.7,79.59,79.69,48303.0
2015-07-17 12:00:00,79.69,79.7,79.61,79.65,32636.0,79.69,79.7,79.61,79.65,32636.0
2015-07-17 12:30:00,79.64,79.69,79.62,79.63,38890.0,79.64,79.69,79.62,79.63,38890.0
2015-07-17 13:00:00,79.63,79.66,79.63,79.65,45468.0,79.63,79.66,79.63,79.65,45468.0
2015-07-17 13:30:00,79.65,79.78,79.63,79.72,168499.0,79.65,79.78,79.63,79.72,168499.0
2015-07-17 14:00:00,79.73,79.87,79.68,79.85,79850.0,79.73,79.87,79.68,79.85,79850.0
2015-07-17 14:30:00,79.84,80.02,79.81,79.91,81437.0,79.84,80.02,79.81,79.91,81437.0
2015-07-17 15:00:00,79.92,79.96,79.83,79.95,66917.0,79.92,79.96,79.83,79.95,66917.0
2015-07-17 15:30:00,79.95,80.01,79.93,79.97,323661.0,79.95,80.01,79.93,79.97,323661.0
2015-07-20 09:30:00,79.97,80.28,79.79,80.0,96789.0,79.97,80.28,79.79,80.0,96789.0
2015-07-20 10:00:00,79.99,80.09,79.89,79.98,83644.0,79.99,80.09,79.89,79.98,83644.0
2015-07-20 10:30:00,79.98,80.04,79.96,80.02,41558.0,79.98,80.04,79.96,80.02,41558.0
2015-07-20 11:00:00,80.03,80.09,80.0,80.06,32401.0,80.03,80.09,80.0,80.06,32401.0
2015-07-20 11:30:00,80.07,80.18,80.06,80.15,36924.0,80.07,80.18,80.06,80.15,36924.0
2015-07-20 12:00:00,80.15,80.17,80.08,80.09,47796.0,80.15,80.17,80.08,80.09,47796.0
2015-07-20 12:30:00,80.1,80.15,79.96,80.02,45282.0,80.1,80.15,79.96,80.02,45282.0
2015-07-20 13:00:00,80.02,80.04,79.97,80.0,43611.0,80.02,80.04,79.97,80.0,43611.0
2015-07-20 13:30:00,79.99,79.99,79.87,79.9,29911.0,79.99,79.99,79.87,79.9,29911.0
2015-07-20 14:00:00,79.89,80.04,79.89,80.03,20532.0,79.89,80.04,79.89,80.03,20532.0
2015-07-20 14:30:00,80.03,80.03,79.95,80.0,22107.0,80.03,80.03,79.95,80.0,22107.0
2015-07-20 15:00:00,80.0,80.01,79.91,79.91,82043.0,80.0,80.01,79.91,79.91,82043.0
2015-07-20 15:30:00,79.91,79.98,79.76,79.87,124237.0,79.91,79.98,79.76,79.87,124237.0
2015-07-21 09:30:00,80.0,80.26,79.79,79.9,88977.0,80.0,80.26,79.79,79.9,88977.0
2015-07-21 10:00:00,79.9,79.93,79.5,79.56,32651.0,79.9,79.93,79.5,79.56,32651.0
2015-07-21 10:30:00,79.56,79.69,79.52,79.59,39995.0,79.56,79.69,79.52,79.59,39995.0
2015-07-21 11:00:00,79.59,79.59,79.21,79.22,35372.0,79.59,79.59,79.21,79.22,35372.0
2015-07-21 11:30:00,79.21,79.22,79.07,79.14,45351.0,79.21,79.22,79.07,79.14,45351.0
2015-07-21 12:00:00,79.15,79.32,79.15,79.32,34382.0,79.15,79.32,79.15,79.32,34382.0
2015-07-21 12:30:00,79.34,79.41,79.24,79.28,35828.0,79.34,79.41,79.24,79.28,35828.0
2015-07-21 13:00:00,79.28,79.35,79.26,79.31,83486.0,79.28,79.35,79.26,79.31,83486.0
2015-07-21 13:30:00,79.3,79.33,79.28,79.31,33728.0,79.3,79.33,79.28,79.31,33728.0
2015-07-21 14:00:00,79.31,79.59,79.29,79.52,75958.0,79.31,79.59,79.29,79.52,75958.0
2015-07-21 14:30:00,79.54,79.79,79.54,79.75,123590.0,79.54,79.79,79.54,79.75,123590.0
2015-07-21 15:00:00,79.75,79.77,79.68,79.7,85756.0,79.75,79.77,79.68,79.7,85756.0
2015-07-21 15:30:00,79.7,79.71,79.59,79.62,230767.0,79.7,79.71,79.59,79.62,230767.0
2015-07-22 09:30:00,79.66,80.25,79.63,79.82,112584.0,79.66,80.25,79.63,79.82,112584.0
2015-07-22 10:00:00,79.82,80.17,79.81,80.01,163749.0,79.82,80.17,79.81,80.01,163749.0
2015-07-22 10:30:00,80.03,80.06,79.92,80.06,39483.0,80.03,80.06,79.92,80.06,39483.0
2015-07-22 11:00:00,80.03,80.18,80.0,80.02,48882.0,80.03,80.18,80.0,80.02,48882.0
2015-07-22 11:30:00,80.02,80.2,80.0,80.18,36949.0,80.02,80.2,80.0,80.18,36949.0
2015-07-22 12:00:00,80.18,80.22,80.11,80.21,39316.0,80.18,80.22,80.11,80.21,39316.0
2015-07-22 12:30:00,80.2,80.24,80.17,80.18,27491.0,80.2,80.24,80.17,80.18,27491.0
2015-07-22 13:00:00,80.19,80.23,80.17,80.21,38595.0,80.19,80.23,80.17,80.21,38595.0
2015-07-22 13:30:00,80.21,80.22,80.09,80.1,35495.0,80.21,80.22,80.09,80.1,35495.0
2015-07-22 14:00:00,80.1,80.14,80.04,80.09,47702.0,80.1,80.14,80.04,80.09,47702.0
2015-07-22 14:30:00,80.09,80.12,80.06,80.1,56583.0,80.09,80.12,80.06,80.1,56583.0
2015-07-22 15:00:00,80.1,80.11,80.03,80.04,106783.0,80.1,80.11,80.03,80.04,106783.0
2015-07-22 15:30:00,80.05,80.09,79.99,80.07,147067.0,80.05,80.09,79.99,80.07,147067.0
2015-07-23 09:30:00,80.29,80.52,79.91,80.43,59485.0,80.29,80.52,79.91,80.43,59485.0
2015-07-23 10:00:00,80.43,80.59,80.42,80.59,56643.0,80.43,80.59,80.42,80.59,56643.0
2015-07-23 10:30:00,80.6,80.88,80.59,80.87,58380.0,80.6,80.88,80.59,80.87,58380.0
2015-07-23 11:00:00,80.88,80.99,80.87,80.89,52635.0,80.88,80.99,80.87,80.89,52635.0
2015-07-23 11:30:00,80.87,80.87,80.52,80.54,13809.0,80.87,80.87,80.52,80.54,13809.0
2015-07-23 12:00:00,80.54,80.55,80.34,80.37,21024.0,80.54,80.55,80.34,80.37,21024.0
2015-07-23 12:30:00,80.34,80.42,80.3,80.41,11999.0,80.34,80.42,80.3,80.41,11999.0
2015-07-23 13:00:00,80.4,80.41,80.28,80.32,18403.0,80.4,80.41,80.28,80.32,18403.0
2015-07-23 13:30:00,80.31,80.4,80.17,80.38,20122.0,80.31,80.4,80.17,80.38,20122.0
2015-07-23 14:00:00,80.38,80.38,80.11,80.12,20335.0,80.38,80.38,80.11,80.12,20335.0
2015-07-23 14:30:00,80.13,80.16,80.01,80.06,39315.0,80.13,80.16,80.01,80.06,39315.0
2015-07-23 15:00:00,80.06,80.08,79.99,80.05,41254.0,80.06,80.08,79.99,80.05,41254.0
2015-07-23 15:30:00,80.06,80.18,80.04,80.12,88012.0,80.06,80.18,80.04,80.12,88012.0
2015-07-24 09:30:00,79.91,79.96,79.51,79.78,39244.0,79.91,79.96,79.51,79.78,39244.0
2015-07-24 10:00:00,79.71,79.71,79.48,79.58,26779.0,79.71,79.71,79.48,79.58,26779.0
2015-07-24 10:30:00,79.57,79.62,79.44,79.49,17256.0,79.57,79.62,79.44,79.49,17256.0
2015-07-24 11:00:00,79.47,79.58,79.46,79.53,19969.0,79.47,79.58,79.46,79.53,19969.0
2015-07-24 11:30:00,79.53,79.53,79.41,79.49,18430.0,79.53,79.53,79.41,79.49,18430.0
2015-07-24 12:00:00,79.5,79.61,79.45,79.6,18118.0,79.5,79.61,79.45,79.6,18118.0
2015-07-24 12:30:00,79.63,79.68,79.61,79.63,15428.0,79.63,79.68,79.61,79.63,15428.0
2015-07-24 13:00:00,79.64,79.69,79.51,79.53,13198.0,79.64,79.69,79.51,79.53,13198.0
2015-07-24 13:30:00,79.53,79.53,79.34,79.36,18310.0,79.53,79.53,79.34,79.36,18310.0
2015-07-24 14:00:00,79.36,79.36,79.13,79.3,30708.0,79.36,79.36,79.13,79.3,30708.0
2015-07-24 14:30:00,79.28,79.38,79.22,79.34,33581.0,79.28,79.38,79.22,79.34,33581.0
2015-07-24 15:00:00,79.34,79.43,79.28,79.32,60393.0,79.34,79.43,79.28,79.32,60393.0
2015-07-24 15:30:00,79.33,79.44,79.21,79.38,82831.0,79.33,79.44,79.21,79.38,82831.0
2015-07-27 09:30:00,79.2,79.21,78.66,79.03,48358.0,79.2,79.21,78.66,79.03,48358.0
2015-07-27 10:00:00,79.0,79.08,78.81,78.94,36233.0,79.0,79.08,78.81,78.94,36233.0
2015-07-27 10:30:00,78.95,79.12,78.94,79.06,28186.0,78.95,79.12,78.94,79.06,28186.0
2015-07-27 11:00:00,79.08,79.2,78.97,79.03,29426.0,79.08,79.2,78.97,79.03,29426.0
2015-07-27 11:30:00,79.03,79.05,78.81,78.99,24571.0,79.03,79.05,78.81,78.99,24571.0
2015-07-27 12:00:00,78.99,78.99,78.7,78.7,23527.0,78.99,78.99,78.7,78.7,23527.0
2015-07-27 12:30:00,78.7,78.75,78.68,78.71,22306.0,78.7,78.75,78.68,78.71,22306.0
2015-07-27 13:00:00,78.71,78.71,78.52,78.53,73682.0,78.71,78.71,78.52,78.53,73682.0
2015-07-27 13:30:00,78.54,78.54,78.36,78.48,46349.0,78.54,78.54,78.36,78.48,46349.0
2015-07-27 14:00:00,78.49,78.51,78.42,78.44,41313.0,78.49,78.51,78.42,78.44,41313.0
2015-07-27 14:30:00,78.44,78.44,78.33,78.35,46344.0,78.44,78.44,78.33,78.35,46344.0
2015-07-27 15:00:00,78.35,78.36,78.25,78.26,66836.0,78.35,78.36,78.25,78.26,66836.0
2015-07-27 15:30:00,78.26,78.44,78.2,78.42,167356.0,78.26,78.44,78.2,78.42,167356.0
2015-07-28 09:30:00,78.6,78.63,77.8,77.92,28132.0,78.6,78.63,77.8,77.92,28132.0
2015-07-28 10:00:00,77.98,78.08,77.78,78.02,39564.0,77.98,78.08,77.78,78.02,39564.0
2015-07-28 10:30:00,78.01,78.35,77.96,78.35,28951.0,78.01,78.35,77.96,78.35,28951.0
2015-07-28 11:00:00,78.34,78.35,78.15,78.21,20510.0,78.34,78.35,78.15,78.21,20510.0
2015-07-28 11:30:00,78.19,78.39,78.17,78.32,28196.0,78.19,78.39,78.17,78.32,28196.0
2015-07-28 12:00:00,78.32,78.47,78.31,78.42,18377.0,78.32,78.47,78.31,78.42,18377.0
2015-07-28 12:30:00,78.42,78.59,78.41,78.57,25199.0,78.42,78.59,78.41,78.57,25199.0
2015-07-28 13:00:00,78.55,78.73,78.54,78.7,22572.0,78.55,78.73,78.54,78.7,22572.0
2015-07-28 13:30:00,78.69,78.88,78.65,78.85,23997.0,78.69,78.88,78.65,78.85,23997.0
2015-07-28 14:00:00,78.84,79.02,78.83,78.97,27013.0,78.84,79.02,78.83,78.97,27013.0
2015-07-28 14:30:00,78.96,78.99,78.87,78.95,30443.0,78.96,78.99,78.87,78.95,30443.0
2015-07-28 15:00:00,78.95,79.01,78.86,78.86,51842.0,78.95,79.01,78.86,78.86,51842.0
2015-07-28 15:30:00,78.86,79.04,78.86,79.02,89558.0,78.86,79.04,78.86,79.02,89558.0
2015-07-29 09:30:00,79.16,79.33,78.67,79.21,39559.0,79.16,79.33,78.67,79.21,39559.0
2015-07-29 10:00:00,79.17,79.29,79.0,79.24,36584.0,79.17,79.29,79.0,79.24,36584.0
2015-07-29 10:30:00,79.23,79.29,79.1,79.19,22785.0,79.23,79.29,79.1,79.19,22785.0
2015-07-29 11:00:00,79.18,79.3,79.08,79.23,23897.0,79.18,79.3,79.08,79.23,23897.0
2015-07-29 11:30:00,79.23,79.41,79.2,79.32,27905.0,79.23,79.41,79.2,79.32,27905.0
2015-07-29 12:00:00,79.31,79.35,79.18,79.21,25264.0,79.31,79.35,79.18,79.21,25264.0
2015-07-29 12:30:00,79.24,79.26,79.04,79.09,20978.0,79.24,79.26,79.04,79.09,20978.0
2015-07-29 13:00:00,79.07,79.1,78.96,78.97,18806.0,79.07,79.1,78.96,78.97,18806.0
2015-07-29 13:30:00,78.98,78.98,78.83,78.83,19056.0,78.98,78.98,78.83,78.83,19056.0
2015-07-29 14:00:00,78.83,79.12,78.78,78.97,25242.0,78.83,79.12,78.78,78.97,25242.0
2015-07-29 14:30:00,78.99,79.14,78.93,79.1,22292.0,78.99,79.14,78.93,79.1,22292.0
2015-07-29 15:00:00,79.1,79.13,79.01,79.01,32210.0,79.1,79.13,79.01,79.01,32210.0
2015-07-29 15:30:00,79.02,79.13,78.96,79.07,81475.0,79.02,79.13,78.96,79.07,81475.0
2015-07-30 09:30:00,79.05,79.36,78.48,78.58,69126.0,79.05,79.36,78.48,78.58,69126.0
2015-07-30 10:00:00,78.54,78.68,78.38,78.59,64014.0,78.54,78.68,78.38,78.59,64014.0
2015-07-30 10:30:00,78.6,78.69,78.46,78.51,39449.0,78.6,78.69,78.46,78.51,39449.0
2015-07-30 11:00:00,78.49,78.51,78.27,78.33,33079.0,78.49,78.51,78.27,78.33,33079.0
2015-07-30 11:30:00,78.33,78.47,78.32,78.43,22744.0,78.33,78.47,78.32,78.43,22744.0
2015-07-30 12:00:00,78.43,78.5,78.38,78.45,29601.0,78.43,78.5,78.38,78.45,29601.0
2015-07-30 12:30:00,78.47,78.7,78.45,78.7,22261.0,78.47,78.7,78.45,78.7,22261.0
2015-07-30 13:00:00,78.7,78.77,78.61,78.68,35321.0,78.7,78.77,78.61,78.68,35321.0
2015-07-30 13:30:00,78.67,78.7,78.55,78.58,28004.0,78.67,78.7,78.55,78.58,28004.0
2015-07-30 14:00:00,78.6,78.68,78.57,78.64,31904.0,78.6,78.68,78.57,78.64,31904.0
2015-07-30 14:30:00,78.64,78.7,78.64,78.7,25791.0,78.64,78.7,78.64,78.7,25791.0
2015-07-30 15:00:00,78.7,78.87,78.7,78.8,44157.0,78.7,78.87,78.7,78.8,44157.0
2015-07-30 15:30:00,78.8,78.81,78.58,78.64,172565.0,78.8,78.81,78.58,78.64,172565.0
2015-07-31 09:30:00,78.63,78.99,78.4,78.91,39823.0,78.63,78.99,78.4,78.91,39823.0
2015-07-31 10:00:00,78.9,79.39,78.86,79.28,44592.0,78.9,79.39,78.86,79.28,44592.0
2015-07-31 10:30:00,79.27,79.42,79.18,79.38,36773.0,79.27,79.42,79.18,79.38,36773.0
2015-07-31 11:00:00,79.36,79.46,79.31,79.42,37051.0,79.36,79.46,79.31,79.42,37051.0
2015-07-31 11:30:00,79.39,79.49,79.38,79.45,22661.0,79.39,79.49,79.38,79.45,22661.0
2015-07-31 12:00:00,79.45,79.58,79.45,79.56,46729.0,79.45,79.58,79.45,79.56,46729.0
2015-07-31 12:30:00,79.56,79.61,79.45,79.54,22166.0,79.56,79.61,79.45,79.54,22166.0
2015-07-31 13:00:00,79.52,79.56,79.36,79.38,17000.0,79.52,79.56,79.36,79.38,17000.0
2015-07-31 13:30:00,79.36,79.42,79.28,79.29,21979.0,79.36,79.42,79.28,79.29,21979.0
2015-07-31 14:00:00,79.3,79.34,79.1,79.11,24844.0,79.3,79.34,79.1,79.11,24844.0
2015-07-31 14:30:00,79.1,79.19,79.08,79.12,29584.0,79.1,79.19,79.08,79.12,29584.0
2015-07-31 15:00:00,79.13,79.15,78.84,78.85,40253.0,79.13,79.15,78.84,78.85,40253.0
2015-07-31 15:30:00,78.87,79.05,78.87,79.04,79559.0,78.87,79.05,78.87,79.04,79559.0
2015-08-03 09:30:00,79.07,79.75,78.94,79.73,46475.0,79.07,79.75,78.94,79.73,46475.0
2015-08-03 10:00:00,79.72,79.72,79.38,79.45,39656.0,79.72,79.72,79.38,79.45,39656.0
2015-08-03 10:30:00,79.46,79.46,79.22,79.22,27963.0,79.46,79.46,79.22,79.22,27963.0
2015-08-03 11:00:00,79.24,79.45,79.21,79.42,25652.0,79.24,79.45,79.21,79.42,25652.0
2015-08-03 11:30:00,79.42,79.56,79.41,79.45,21507.0,79.42,79.56,79.41,79.45,21507.0
2015-08-03 12:00:00,79.46,79.53,79.41,79.5,25076.0,79.46,79.53,79.41,79.5,25076.0
2015-08-03 12:30:00,79.5,79.52,79.13,79.14,29609.0,79.5,79.52,79.13,79.14,29609.0
2015-08-03 13:00:00,79.1,79.13,79.04,79.09,23948.0,79.1,79.13,79.04,79.09,23948.0
2015-08-03 13:30:00,79.09,79.3,79.08,79.3,51495.0,79.09,79.3,79.08,79.3,51495.0
2015-08-03 14:00:00,79.29,79.33,79.22,79.28,39795.0,79.29,79.33,79.22,79.28,39795.0
2015-08-03 14:30:00,79.28,79.37,79.26,79.36,42648.0,79.28,79.37,79.26,79.36,42648.0
2015-08-03 15:00:00,79.36,79.44,79.3,79.42,75228.0,79.36,79.44,79.3,79.42,75228.0
2015-08-03 15:30:00,79.42,79.72,79.4,79.72,163104.0,79.42,79.72,79.4,79.72,163104.0
2015-08-04 09:30:00,79.92,80.37,79.69,80.21,55717.0,79.92,80.37,79.69,80.21,55717.0
2015-08-04 10:00:00,80.24,80.66,79.98,80.52,49311.0,80.24,80.66,79.98,80.52,49311.0
2015-08-04 10:30:00,80.53,80.62,80.29,80.29,35709.0,80.53,80.62,80.29,80.29,35709.0
2015-08-04 11:00:00,80.28,80.3,80.0,80.25,30489.0,80.28,80.3,80.0,80.25,30489.0
2015-08-04 11:30:00,80.22,80.33,80.15,80.29,93187.0,80.22,80.33,80.15,80.29,93187.0
2015-08-04 12:00:00,80.26,80.59,80.26,80.42,58924.0,80.26,80.59,80.26,80.42,58924.0
2015-08-04 12:30:00,80.42,80.49,80.27,80.31,31783.0,80.42,80.49,80.27,80.31,31783.0
2015-08-04 13:00:00,80.28,80.37,80.19,80.2,31272.0,80.28,80.37,80.19,80.2,31272.0
2015-08-04 13:30:00,80.21,80.33,80.0,80.07,40476.0,80.21,80.33,80.0,80.07,40476.0
2015-08-04 14:00:00,80.06,80.21,80.0,80.05,29016.0,80.06,80.21,80.0,80.05,29016.0
2015-08-04 14:30:00,80.05,80.25,80.02,80.17,37060.0,80.05,80.25,80.02,80.17,37060.0
2015-08-04 15:00:00,80.19,80.24,80.1,80.17,68527.0,80.19,80.24,80.1,80.17,68527.0
2015-08-04 15:30:00,80.17,80.34,80.02,80.22,206151.0,80.17,80.34,80.02,80.22,206151.0
2015-08-05 09:30:00,79.99,80.99,79.96,80.43,209501.0,79.99,80.99,79.96,80.43,209501.0
2015-08-05 10:00:00,80.43,80.6,80.34,80.51,145714.0,80.43,80.6,80.34,80.51,145714.0
2015-08-05 10:30:00,80.51,80.53,80.29,80.4,132382.0,80.51,80.53,80.29,80.4,132382.0
2015-08-05 11:00:00,80.4,80.43,80.14,80.3,182911.0,80.4,80.43,80.14,80.3,182911.0
2015-08-05 11:30:00,80.29,80.36,79.98,80.02,130594.0,80.29,80.36,79.98,80.02,130594.0
2015-08-05 12:00:00,80.02,80.14,79.99,80.08,83700.0,80.02,80.14,79.99,80.08,83700.0
2015-08-05 12:30:00,80.09,80.1,79.61,79.92,74553.0,80.09,80.1,79.61,79.92,74553.0
2015-08-05 13:00:00,79.92,80.26,79.92,80.18,109710.0,79.92,80.26,79.92,80.18,109710.0
2015-08-05 13:30:00,80.16,80.5,80.14,80.43,73628.0,80.16,80.5,80.14,80.43,73628.0
2015-08-05 14:00:00,80.43,80.48,80.22,80.48,57784.0,80.43,80.48,80.22,80.48,57784.0
2015-08-05 14:30:00,80.47,80.5,80.23,80.31,65263.0,80.47,80.5,80.23,80.31,65263.0
2015-08-05 15:00:00,80.31,80.68,80.28,80.53,103109.0,80.31,80.68,80.28,80.53,103109.0
2015-08-05 15:30:00,80.53,80.55,80.28,80.51,235350.0,80.53,80.55,80.28,80.51,235350.0
2015-08-06 09:30:00,80.49,81.23,80.49,80.82,74023.0,80.49,81.23,80.49,80.82,74023.0
2015-08-06 10:00:00,80.77,81.2,80.67,81.02,86833.0,80.77,81.2,80.67,81.02,86833.0
2015-08-06 10:30:00,81.01,81.18,80.88,80.88,101625.0,81.01,81.18,80.88,80.88,101625.0
2015-08-06 11:00:00,80.88,80.88,80.6,80.62,107826.0,80.88,80.88,80.6,80.62,107826.0
2015-08-06 11:30:00,80.61,80.8,80.59,80.67,134745.0,80.61,80.8,80.59,80.67,134745.0
2015-08-06 12:00:00,80.67,81.05,80.64,81.0,125782.0,80.67,81.05,80.64,81.0,125782.0
2015-08-06 12:30:00,81.0,81.22,80.81,80.81,85568.0,81.0,81.22,80.81,80.81,85568.0
2015-08-06 13:00:00,80.83,81.14,80.72,81.09,90535.0,80.83,81.14,80.72,81.09,90535.0
2015-08-06 13:30:00,81.08,81.13,80.98,81.0,35117.0,81.08,81.13,80.98,81.0,35117.0
2015-08-06 14:00:00,80.99,81.26,80.94,81.23,86117.0,80.99,81.26,80.94,81.23,86117.0
2015-08-06 14:30:00,81.22,81.26,81.16,81.19,65271.0,81.22,81.26,81.16,81.19,65271.0
2015-08-06 15:00:00,81.2,81.29,81.1,81.15,98604.0,81.2,81.29,81.1,81.15,98604.0
2015-08-06 15:30:00,81.14,81.23,81.06,81.16,198585.0,81.14,81.23,81.06,81.16,198585.0
2015-08-07 09:30:00,80.99,81.35,80.41,81.21,92407.0,80.99,81.35,80.41,81.21,92407.0
2015-08-07 10:00:00,81.09,81.13,80.73,80.87,112939.0,81.09,81.13,80.73,80.87,112939.0
2015-08-07 10:30:00,80.87,81.14,80.82,80.87,70783.0,80.87,81.14,80.82,80.87,70783.0
2015-08-07 11:00:00,80.85,80.93,80.48,80.66,45819.0,80.85,80.93,80.48,80.66,45819.0
2015-08-07 11:30:00,80.65,80.65,80.31,80.55,75046.0,80.65,80.65,80.31,80.55,75046.0
2015-08-07 12:00:00,80.57,80.73,80.49,80.72,92418.0,80.57,80.73,80.49,80.72,92418.0
2015-08-07 12:30:00,80.7,80.7,80.52,80.53,34721.0,80.7,80.7,80.52,80.53,34721.0
2015-08-07 13:00:00,80.53,80.56,80.46,80.5,66894.0,80.53,80.56,80.46,80.5,66894.0
2015-08-07 13:30:00,80.5,80.65,80.49,80.57,44644.0,80.5,80.65,80.49,80.57,44644.0
2015-08-07 14:00:00,80.58,80.77,80.47,80.76,63197.0,80.58,80.77,80.47,80.76,63197.0
2015-08-07 14:30:00,80.77,80.78,80.6,80.63,38432.0,80.77,80.78,80.6,80.63,38432.0
2015-08-07 15:00:00,80.63,80.94,80.6,80.9,86792.0,80.63,80.94,80.6,80.9,86792.0
2015-08-07 15:30:00,80.9,81.09,80.84,81.02,135541.0,80.9,81.09,80.84,81.02,135541.0
2015-08-10 09:30:00,81.33,81.84,81.16,81.82,72764.0,81.33,81.84,81.16,81.82,72764.0
2015-08-10 10:00:00,81.83,81.89,81.45,81.82,73799.0,81.83,81.89,81.45,81.82,73799.0
2015-08-10 10:30:00,81.78,81.79,81.32,81.44,57954.0,81.78,81.79,81.32,81.44,57954.0
2015-08-10 11:00:00,81.41,81.75,81.22,81.22,71926.0,81.41,81.75,81.22,81.22,71926.0
2015-08-10 11:30:00,81.21,81.27,80.99,81.0,35492.0,81.21,81.27,80.99,81.0,35492.0
2015-08-10 12:00:00,81.0,81.23,80.99,81.12,37728.0,81.0,81.23,80.99,81.12,37728.0
2015-08-10 12:30:00,81.12,81.24,81.05,81.15,46327.0,81.12,81.24,81.05,81.15,46327.0
2015-08-10 13:00:00,81.15,81.17,81.05,81.14,41445.0,81.15,81.17,81.05,81.14,41445.0
2015-08-10 13:30:00,81.15,81.18,80.99,81.04,62098.0,81.15,81.18,80.99,81.04,62098.0
2015-08-10 14:00:00,81.05,81.06,81.0,81.02,65670.0,81.05,81.06,81.0,81.02,65670.0
2015-08-10 14:30:00,81.02,81.08,80.98,81.01,57998.0,81.02,81.08,80.98,81.01,57998.0
2015-08-10 15:00:00,81.02,81.06,80.92,80.94,51036.0,81.02,81.06,80.92,80.94,51036.0
2015-08-10 15:30:00,80.94,81.05,80.93,81.03,125518.0,80.94,81.05,80.93,81.03,125518.0
2015-08-11 09:30:00,80.72,81.0,80.5,80.85,84010.0,80.72,81.0,80.5,80.85,84010.0
2015-08-11 10:00:00,80.81,81.09,80.66,81.04,63226.0,80.81,81.09,80.66,81.04,63226.0
2015-08-11 10:30:00,81.02,81.1,80.91,80.97,50271.0,81.02,81.1,80.91,80.97,50271.0
2015-08-11 11:00:00,80.96,80.96,80.74,80.77,44115.0,80.96,80.96,80.74,80.77,44115.0
2015-08-11 11:30:00,80.77,80.84,80.64,80.69,38841.0,80.77,80.84,80.64,80.69,38841.0
2015-08-11 12:00:00,80.71,80.82,80.65,80.73,22070.0,80.71,80.82,80.65,80.73,22070.0
2015-08-11 12:30:00,80.71,80.85,80.66,80.67,27256.0,80.71,80.85,80.66,80.67,27256.0
2015-08-11 13:00:00,80.67,80.75,80.66,80.73,29499.0,80.67,80.75,80.66,80.73,29499.0
2015-08-11 13:30:00,80.72,80.82,80.71,80.72,37863.0,80.72,80.82,80.71,80.72,37863.0
2015-08-11 14:00:00,80.73,80.81,80.64,80.78,34042.0,80.73,80.81,80.64,80.78,34042.0
2015-08-11 14:30:00,80.79,80.8,80.66,80.75,34282.0,80.79,80.8,80.66,80.75,34282.0
2015-08-11 15:00:00,80.76,80.82,80.66,80.81,46448.0,80.76,80.82,80.66,80.81,46448.0
2015-08-11 15:30:00,80.82,80.9,80.74,80.78,234998.0,80.82,80.9,80.74,80.78,234998.0
2015-08-12 09:30:00,80.23,80.32,79.8,79.96,60756.0,80.23,80.32,79.8,79.96,60756.0
2015-08-12 10:00:00,79.94,79.96,79.52,79.68,97818.0,79.94,79.96,79.52,79.68,97818.0
2015-08-12 10:30:00,79.69,79.82,79.3,79.31,66477.0,79.69,79.82,79.3,79.31,66477.0
2015-08-12 11:00:00,79.33,79.64,79.33,79.46,27672.0,79.33,79.64,79.33,79.46,27672.0
2015-08-12 11:30:00,79.44,79.45,79.19,79.21,36091.0,79.44,79.45,79.19,79.21,36091.0
2015-08-12 12:00:00,79.2,79.48,79.17,79.46,24834.0,79.2,79.48,79.17,79.46,24834.0
2015-08-12 12:30:00,79.44,79.54,79.33,79.34,30874.0,79.44,79.54,79.33,79.34,30874.0
2015-08-12 13:00:00,79.34,79.64,79.34,79.49,33281.0,79.34,79.64,79.34,79.49,33281.0
2015-08-12 13:30:00,79.49,79.86,79.4,79.82,31642.0,79.49,79.86,79.4,79.82,31642.0
2015-08-12 14:00:00,79.82,79.82,79.48,79.49,48943.0,79.82,79.82,79.48,79.49,48943.0
2015-08-12 14:30:00,79.49,79.75,79.34,79.74,78192.0,79.49,79.75,79.34,79.74,78192.0
2015-08-12 15:00:00,79.76,79.98,79.71,79.98,52377.0,79.76,79.98,79.71,79.98,52377.0
2015-08-12 15:30:00,79.98,80.07,79.85,79.94,108088.0,79.98,80.07,79.85,79.94,108088.0
2015-08-13 09:30:00,79.81,80.35,79.64,79.9,33735.0,79.81,80.35,79.64,79.9,33735.0
2015-08-13 10:00:00,79.91,79.94,79.73,79.86,11464.0,79.91,79.94,79.73,79.86,11464.0
2015-08-13 10:30:00,79.82,79.91,79.69,79.69,23073.0,79.82,79.91,79.69,79.69,23073.0
2015-08-13 11:00:00,79.7,79.85,79.52,79.63,23159.0,79.7,79.85,79.52,79.63,23159.0
2015-08-13 11:30:00,79.64,79.84,79.61,79.74,15240.0,79.64,79.84,79.61,79.74,15240.0
2015-08-13 12:00:00,79.74,79.89,79.7,79.89,12640.0,79.74,79.89,79.7,79.89,12640.0
2015-08-13 12:30:00,79.89,79.95,79.78,79.8,14456.0,79.89,79.95,79.78,79.8,14456.0
2015-08-13 13:00:00,79.78,79.87,79.78,79.87,13836.0,79.78,79.87,79.78,79.87,13836.0
2015-08-13 13:30:00,79.88,79.88,79.65,79.71,16132.0,79.88,79.88,79.65,79.71,16132.0
2015-08-13 14:00:00,79.7,79.83,79.67,79.8,34328.0,79.7,79.83,79.67,79.8,34328.0
2015-08-13 14:30:00,79.8,79.82,79.74,79.78,20016.0,79.8,79.82,79.74,79.78,20016.0
2015-08-13 15:00:00,79.79,79.82,79.64,79.69,74913.0,79.79,79.82,79.64,79.69,74913.0
2015-08-13 15:30:00,79.69,79.7,79.45,79.64,166609.0,79.69,79.7,79.45,79.64,166609.0
2015-08-14 09:30:00,79.71,80.07,79.47,79.96,58426.0,79.71,80.07,79.47,79.96,58426.0
2015-08-14 10:00:00,79.98,79.99,79.84,79.98,24249.0,79.98,79.99,79.84,79.98,24249.0
2015-08-14 10:30:00,79.97,80.07,79.89,79.89,25692.0,79.97,80.07,79.89,79.89,25692.0
2015-08-14 11:00:00,79.88,79.91,79.7,79.74,39835.0,79.88,79.91,79.7,79.74,39835.0
2015-08-14 11:30:00,79.75,80.15,79.74,80.05,53848.0,79.75,80.15,79.74,80.05,53848.0
2015-08-14 12:00:00,80.05,80.1,79.93,80.1,22751.0,80.05,80.1,79.93,80.1,22751.0
2015-08-14 12:30:00,80.08,80.13,79.92,79.94,19075.0,80.08,80.13,79.92,79.94,19075.0
2015-08-14 13:00:00,79.93,80.12,79.93,80.09,24888.0,79.93,80.12,79.93,80.09,24888.0
2015-08-14 13:30:00,80.09,80.12,80.01,80.08,11092.0,80.09,80.12,80.01,80.08,11092.0
2015-08-14 14:00:00,80.09,80.12,80.03,80.05,21612.0,80.09,80.12,80.03,80.05,21612.0
2015-08-14 14:30:00,80.05,80.19,80.05,80.17,14627.0,80.05,80.19,80.05,80.17,14627.0
2015-08-14 15:00:00,80.17,80.25,80.11,80.13,24248.0,80.17,80.25,80.11,80.13,24248.0
2015-08-14 15:30:00,80.14,80.32,80.14,80.28,93995.0,80.14,80.32,80.14,80.28,93995.0
2015-08-17 09:30:00,79.95,80.21,79.61,79.91,66888.0,79.95,80.21,79.61,79.91,66888.0
2015-08-17 10:00:00,79.92,80.06,79.84,80.01,69369.0,79.92,80.06,79.84,80.01,69369.0
2015-08-17 10:30:00,80.0,80.25,79.92,80.2,39530.0,80.0,80.25,79.92,80.2,39530.0
2015-08-17 11:00:00,80.18,80.25,80.07,80.1,44706.0,80.18,80.25,80.07,80.1,44706.0
2015-08-17 11:30:00,80.09,80.12,80.01,80.02,30730.0,80.09,80.12,80.01,80.02,30730.0
2015-08-17 12:00:00,80.03,80.13,79.89,79.9,48312.0,80.03,80.13,79.89,79.9,48312.0
2015-08-17 12:30:00,79.9,80.2,79.89,80.2,59460.0,79.9,80.2,79.89,80.2,59460.0
2015-08-17 13:00:00,80.21,80.28,80.1,80.12,28802.0,80.21,80.28,80.1,80.12,28802.0
2015-08-17 13:30:00,80.11,80.17,80.05,80.08,33390.0,80.11,80.17,80.05,80.08,33390.0
2015-08-17 14:00:00,80.08,80.1,80.0,80.01,30435.0,80.08,80.1,80.0,80.01,30435.0
2015-08-17 14:30:00,80.01,80.14,79.99,80.09,39821.0,80.01,80.14,79.99,80.09,39821.0
2015-08-17 15:00:00,80.1,80.11,80.0,80.07,43001.0,80.1,80.11,80.0,80.07,43001.0
2015-08-17 15:30:00,80.07,80.3,80.06,80.27,158947.0,80.07,80.3,80.06,80.27,158947.0
2015-08-18 09:30:00,80.25,80.63,80.11,80.36,38311.0,80.25,80.63,80.11,80.36,38311.0
2015-08-18 10:00:00,80.34,80.47,80.29,80.37,33159.0,80.34,80.47,80.29,80.37,33159.0
2015-08-18 10:30:00,80.36,80.4,80.11,80.37,25542.0,80.36,80.4,80.11,80.37,25542.0
2015-08-18 11:00:00,80.36,80.45,80.23,80.41,35843.0,80.36,80.45,80.23,80.41,35843.0
2015-08-18 11:30:00,80.42,80.43,80.25,80.28,87779.0,80.42,80.43,80.25,80.28,87779.0
2015-08-18 12:00:00,80.28,80.35,80.23,80.33,20159.0,80.28,80.35,80.23,80.33,20159.0
2015-08-18 12:30:00,80.3,80.3,79.98,79.99,43905.0,80.3,80.3,79.98,79.99,43905.0
2015-08-18 13:00:00,79.98,80.06,79.95,80.06,21522.0,79.98,80.06,79.95,80.06,21522.0
2015-08-18 13:30:00,80.08,80.08,80.0,80.04,16715.0,80.08,80.08,80.0,80.04,16715.0
2015-08-18 14:00:00,80.04,80.05,80.0,80.03,25936.0,80.04,80.05,80.0,80.03,25936.0
2015-08-18 14:30:00,80.02,80.05,79.96,80.0,43000.0,80.02,80.05,79.96,80.0,43000.0
2015-08-18 15:00:00,80.0,80.09,80.0,80.08,38195.0,80.0,80.09,80.0,80.08,38195.0
2015-08-18 15:30:00,80.07,80.11,80.01,80.01,85298.0,80.07,80.11,80.01,80.01,85298.0
2015-08-19 09:30:00,79.94,79.95,79.55,79.86,103283.0,79.94,79.95,79.55,79.86,103283.0
2015-08-19 10:00:00,79.87,80.1,79.81,79.87,69581.0,79.87,80.1,79.81,79.87,69581.0
2015-08-19 10:30:00,79.86,79.86,79.38,79.58,44601.0,79.86,79.86,79.38,79.58,44601.0
2015-08-19 11:00:00,79.56,79.69,79.37,79.39,37856.0,79.56,79.69,79.37,79.39,37856.0
2015-08-19 11:30:00,79.4,79.76,79.35,79.62,76182.0,79.4,79.76,79.35,79.62,76182.0
2015-08-19 12:00:00,79.61,79.62,79.38,79.47,150989.0,79.61,79.62,79.38,79.47,150989.0
2015-08-19 12:30:00,79.47,79.8,79.46,79.73,60540.0,79.47,79.8,79.46,79.73,60540.0
2015-08-19 13:00:00,79.74,80.0,79.74,79.91,61286.0,79.74,80.0,79.74,79.91,61286.0
2015-08-19 13:30:00,79.88,80.1,79.87,79.95,44158.0,79.88,80.1,79.87,79.95,44158.0
2015-08-19 14:00:00,79.95,80.34,79.94,80.03,40006.0,79.95,80.34,79.94,80.03,40006.0
2015-08-19 14:30:00,80.03,80.08,79.76,79.76,50363.0,80.03,80.08,79.76,79.76,50363.0
2015-08-19 15:00:00,79.75,80.05,79.73,80.03,80560.0,79.75,80.05,79.73,80.03,80560.0
2015-08-19 15:30:00,80.04,80.25,79.98,80.09,164738.0,80.04,80.25,79.98,80.09,164738.0
2015-08-20 09:30:00,79.51,79.7,79.21,79.49,128301.0,79.51,79.7,79.21,79.49,128301.0
2015-08-20 10:00:00,79.54,79.57,79.3,79.41,178844.0,79.54,79.57,79.3,79.41,178844.0
2015-08-20 10:30:00,79.4,79.56,79.22,79.49,116360.0,79.4,79.56,79.22,79.49,116360.0
2015-08-20 11:00:00,79.5,79.61,79.42,79.52,60622.0,79.5,79.61,79.42,79.52,60622.0
2015-08-20 11:30:00,79.52,79.57,79.47,79.52,41908.0,79.52,79.57,79.47,79.52,41908.0
2015-08-20 12:00:00,79.52,79.55,79.43,79.52,113254.0,79.52,79.55,79.43,79.52,113254.0
2015-08-20 12:30:00,79.5,79.56,79.1,79.25,91311.0,79.5,79.56,79.1,79.25,91311.0
2015-08-20 13:00:00,79.24,79.38,79.09,79.32,48845.0,79.24,79.38,79.09,79.32,48845.0
2015-08-20 13:30:00,79.3,79.34,79.15,79.27,40931.0,79.3,79.34,79.15,79.27,40931.0
2015-08-20 14:00:00,79.28,79.28,79.09,79.09,60127.0,79.28,79.28,79.09,79.09,60127.0
2015-08-20 14:30:00,79.09,79.14,78.8,78.88,78080.0,79.09,79.14,78.8,78.88,78080.0
2015-08-20 15:00:00,78.88,78.98,78.71,78.79,106343.0,78.88,78.98,78.71,78.79,106343.0
2015-08-20 15:30:00,78.8,78.95,78.52,78.54,226084.0,78.8,78.95,78.52,78.54,226084.0
2015-08-21 09:30:00,78.04,78.13,77.34,77.66,105471.0,78.04,78.13,77.34,77.66,105471.0
2015-08-21 10:00:00,77.61,77.98,77.43,77.48,50965.0,77.61,77.98,77.43,77.48,50965.0
2015-08-21 10:30:00,77.48,77.56,77.16,77.3,34534.0,77.48,77.56,77.16,77.3,34534.0
2015-08-21 11:00:00,77.33,77.33,76.78,77.16,51585.0,77.33,77.33,76.78,77.16,51585.0
2015-08-21 11:30:00,77.14,77.21,76.69,77.03,106608.0,77.14,77.21,76.69,77.03,106608.0
2015-08-21 12:00:00,77.05,77.41,76.89,77.02,41674.0,77.05,77.41,76.89,77.02,41674.0
2015-08-21 12:30:00,77.01,77.19,76.5,76.5,48141.0,77.01,77.19,76.5,76.5,48141.0
2015-08-21 13:00:00,76.5,76.73,76.45,76.73,60107.0,76.5,76.73,76.45,76.73,60107.0
2015-08-21 13:30:00,76.73,77.0,76.64,76.94,38471.0,76.73,77.0,76.64,76.94,38471.0
2015-08-21 14:00:00,76.97,77.04,76.66,76.73,46840.0,76.97,77.04,76.66,76.73,46840.0
2015-08-21 14:30:00,76.76,76.86,76.25,76.34,60869.0,76.76,76.86,76.25,76.34,60869.0
2015-08-21 15:00:00,76.33,76.47,76.05,76.23,87039.0,76.33,76.47,76.05,76.23,87039.0
2015-08-21 15:30:00,76.23,76.42,75.94,75.97,223618.0,76.23,76.42,75.94,75.97,223618.0
2015-08-24 09:30:00,76.0,76.57,71.65,73.14,113337.0,76.0,76.57,71.65,73.14,113337.0
2015-08-24 10:00:00,73.13,74.91,72.99,74.29,152090.0,73.13,74.91,72.99,74.29,152090.0
2015-08-24 10:30:00,74.28,74.59,73.72,74.4,116110.0,74.28,74.59,73.72,74.4,116110.0
2015-08-24 11:00:00,74.42,74.58,73.47,73.82,100380.0,74.42,74.58,73.47,73.82,100380.0
2015-08-24 11:30:00,73.79,74.97,73.71,74.88,76332.0,73.79,74.97,73.71,74.88,76332.0
2015-08-24 12:00:00,74.88,75.02,74.51,74.92,81655.0,74.88,75.02,74.51,74.92,81655.0
2015-08-24 12:30:00,74.88,75.35,74.78,75.14,69131.0,74.88,75.35,74.78,75.14,69131.0
2015-08-24 13:00:00,75.14,75.48,74.9,75.03,55819.0,75.14,75.48,74.9,75.03,55819.0
2015-08-24 13:30:00,75.03,75.13,74.74,74.78,100354.0,75.03,75.13,74.74,74.78,100354.0
2015-08-24 14:00:00,74.77,74.98,74.56,74.77,107062.0,74.77,74.98,74.56,74.77,107062.0
2015-08-24 14:30:00,74.8,75.01,73.77,73.87,91799.0,74.8,75.01,73.77,73.87,91799.0
2015-08-24 15:00:00,73.86,74.26,73.4,73.51,156867.0,73.86,74.26,73.4,73.51,156867.0
2015-08-24 15:30:00,73.55,74.84,73.43,74.12,390275.0,73.55,74.84,73.43,74.12,390275.0
2015-08-25 09:30:00,75.27,75.39,74.83,75.38,101904.0,75.27,75.39,74.83,75.38,101904.0
2015-08-25 10:00:00,75.31,75.33,74.95,75.06,110973.0,75.31,75.33,74.95,75.06,110973.0
2015-08-25 10:30:00,75.04,75.12,74.8,75.08,137929.0,75.04,75.12,74.8,75.08,137929.0
2015-08-25 11:00:00,75.1,75.82,75.05,75.79,128090.0,75.1,75.82,75.05,75.79,128090.0
2015-08-25 11:30:00,75.77,75.77,75.35,75.6,157477.0,75.77,75.77,75.35,75.6,157477.0
2015-08-25 12:00:00,75.61,75.75,75.51,75.65,66464.0,75.61,75.75,75.51,75.65,66464.0
2015-08-25 12:30:00,75.65,75.9,75.63,75.77,79636.0,75.65,75.9,75.63,75.77,79636.0
2015-08-25 13:00:00,75.76,75.87,75.18,75.18,87299.0,75.76,75.87,75.18,75.18,87299.0
2015-08-25 13:30:00,75.18,75.7,75.16,75.6,107329.0,75.18,75.7,75.16,75.6,107329.0
2015-08-25 14:00:00,75.59,75.71,75.31,75.58,89050.0,75.59,75.71,75.31,75.58,89050.0
2015-08-25 14:30:00,75.6,76.01,75.58,75.69,92753.0,75.6,76.01,75.58,75.69,92753.0
2015-08-25 15:00:00,75.71,75.77,74.95,75.0,143902.0,75.71,75.77,74.95,75.0,143902.0
2015-08-25 15:30:00,74.97,75.17,74.17,74.34,509797.0,74.97,75.17,74.17,74.34,509797.0
2015-08-26 09:30:00,75.18,75.57,74.4,74.83,145611.0,75.18,75.57,74.4,74.83,145611.0
2015-08-26 10:00:00,74.81,75.29,74.67,75.19,98829.0,74.81,75.29,74.67,75.19,98829.0
2015-08-26 10:30:00,75.19,75.37,74.92,75.1,77834.0,75.19,75.37,74.92,75.1,77834.0
2015-08-26 11:00:00,75.07,75.12,74.71,74.92,85382.0,75.07,75.12,74.71,74.92,85382.0
2015-08-26 11:30:00,74.91,74.99,74.37,74.52,55242.0,74.91,74.99,74.37,74.52,55242.0
2015-08-26 12:00:00,74.52,74.57,74.36,74.36,55037.0,74.52,74.57,74.36,74.36,55037.0
2015-08-26 12:30:00,74.38,74.67,74.11,74.67,128503.0,74.38,74.67,74.11,74.67,128503.0
2015-08-26 13:00:00,74.68,74.89,74.48,74.83,70385.0,74.68,74.89,74.48,74.83,70385.0
2015-08-26 13:30:00,74.83,75.04,74.68,75.03,50533.0,74.83,75.04,74.68,75.03,50533.0
2015-08-26 14:00:00,75.04,75.04,74.61,74.83,62681.0,75.04,75.04,74.61,74.83,62681.0
2015-08-26 14:30:00,74.82,75.4,74.77,75.4,76982.0,74.82,75.4,74.77,75.4,76982.0
2015-08-26 15:00:00,75.43,76.1,75.29,75.76,151426.0,75.43,76.1,75.29,75.76,151426.0
2015-08-26 15:30:00,75.77,76.3,75.76,76.15,238516.0,75.77,76.3,75.76,76.15,238516.0
2015-08-27 09:30:00,76.56,76.83,76.08,76.36,78566.0,76.56,76.83,76.08,76.36,78566.0
2015-08-27 10:00:00,76.37,76.86,76.04,76.61,88343.0,76.37,76.86,76.04,76.61,88343.0
2015-08-27 10:30:00,76.61,76.93,76.54,76.91,150732.0,76.61,76.93,76.54,76.91,150732.0
2015-08-27 11:00:00,76.87,77.0,76.71,76.9,73675.0,76.87,77.0,76.71,76.9,73675.0
2015-08-27 11:30:00,76.92,76.95,76.69,76.72,44320.0,76.92,76.95,76.69,76.72,44320.0
2015-08-27 12:00:00,76.71,76.92,76.56,76.92,93539.0,76.71,76.92,76.56,76.92,93539.0
2015-08-27 12:30:00,76.94,77.13,76.9,77.02,40922.0,76.94,77.13,76.9,77.02,40922.0
2015-08-27 13:00:00,77.0,77.07,76.87,76.87,26424.0,77.0,77.07,76.87,76.87,26424.0
2015-08-27 13:30:00,76.88,76.96,76.65,76.83,44248.0,76.88,76.96,76.65,76.83,44248.0
2015-08-27 14:00:00,76.82,76.82,76.14,76.26,57287.0,76.82,76.82,76.14,76.26,57287.0
2015-08-27 14:30:00,76.25,76.4,75.74,75.78,80145.0,76.25,76.4,75.74,75.78,80145.0
2015-08-27 15:00:00,75.8,76.24,75.55,76.21,148462.0,75.8,76.24,75.55,76.21,148462.0
2015-08-27 15:30:00,76.24,76.66,76.1,76.64,155116.0,76.24,76.66,76.1,76.64,155116.0
2015-08-28 09:30:00,76.46,76.8,76.06,76.66,47914.0,76.46,76.8,76.06,76.66,47914.0
2015-08-28 10:00:00,76.61,76.63,76.2,76.33,27723.0,76.61,76.63,76.2,76.33,27723.0
2015-08-28 10:30:00,76.32,76.45,76.14,76.22,26378.0,76.32,76.45,76.14,76.22,26378.0
2015-08-28 11:00:00,76.2,76.6,76.2,76.54,29115.0,76.2,76.6,76.2,76.54,29115.0
2015-08-28 11:30:00,76.55,76.63,76.04,76.09,54521.0,76.55,76.63,76.04,76.09,54521.0
2015-08-28 12:00:00,76.1,76.22,75.99,76.07,45917.0,76.1,76.22,75.99,76.07,45917.0
2015-08-28 12:30:00,76.1,76.18,76.02,76.16,45304.0,76.1,76.18,76.02,76.16,45304.0
2015-08-28 13:00:00,76.15,76.16,76.0,76.0,45323.0,76.15,76.16,76.0,76.0,45323.0
2015-08-28 13:30:00,76.0,76.12,75.87,76.03,65378.0,76.0,76.12,75.87,76.03,65378.0
2015-08-28 14:00:00,76.02,76.15,75.94,76.03,84019.0,76.02,76.15,75.94,76.03,84019.0
2015-08-28 14:30:00,76.04,76.1,75.89,76.02,95309.0,76.04,76.1,75.89,76.02,95309.0
2015-08-28 15:00:00,76.03,76.09,75.95,76.03,101767.0,76.03,76.09,75.95,76.03,101767.0
2015-08-28 15:30:00,76.01,76.32,75.92,76.29,268289.0,76.01,76.32,75.92,76.29,268289.0
2015-08-31 09:30:00,76.21,77.07,76.21,76.29,84331.0,76.21,77.07,76.21,76.29,84331.0
2015-08-31 10:00:00,76.29,76.61,76.21,76.58,73787.0,76.29,76.61,76.21,76.58,73787.0
2015-08-31 10:30:00,76.59,76.6,76.26,76.26,96510.0,76.59,76.6,76.26,76.26,96510.0
2015-08-31 11:00:00,76.26,76.27,75.99,76.05,56379.0,76.26,76.27,75.99,76.05,56379.0
2015-08-31 11:30:00,76.04,76.26,75.98,76.06,86380.0,76.04,76.26,75.98,76.06,86380.0
2015-08-31 12:00:00,76.07,76.13,75.92,76.09,47230.0,76.07,76.13,75.92,76.09,47230.0
2015-08-31 12:30:00,76.09,76.14,75.99,75.99,46515.0,76.09,76.14,75.99,75.99,46515.0
2015-08-31 13:00:00,75.99,76.06,75.75,75.87,54498.0,75.99,76.06,75.75,75.87,54498.0
2015-08-31 13:30:00,75.88,75.92,75.68,75.8,51208.0,75.88,75.92,75.68,75.8,51208.0
2015-08-31 14:00:00,75.8,75.85,75.46,75.67,55109.0,75.8,75.85,75.46,75.67,55109.0
2015-08-31 14:30:00,75.66,75.83,75.48,75.61,59983.0,75.66,75.83,75.48,75.61,59983.0
2015-08-31 15:00:00,75.61,75.84,75.56,75.66,80692.0,75.61,75.84,75.56,75.66,80692.0
2015-08-31 15:30:00,75.65,75.94,75.63,75.64,161082.0,75.65,75.94,75.63,75.64,161082.0
2015-09-01 09:30:00,74.08,74.88,74.08,74.71,98066.0,74.08,74.88,74.08,74.71,98066.0
2015-09-01 10:00:00,74.69,74.91,74.41,74.91,156854.0,74.69,74.91,74.41,74.91,156854.0
2015-09-01 10:30:00,74.92,75.0,74.62,74.9,65976.0,74.92,75.0,74.62,74.9,65976.0
2015-09-01 11:00:00,74.9,75.1,74.75,74.89,58707.0,74.9,75.1,74.75,74.89,58707.0
2015-09-01 11:30:00,74.88,74.96,74.74,74.76,73171.0,74.88,74.96,74.74,74.76,73171.0
2015-09-01 12:00:00,74.77,74.82,74.51,74.52,55303.0,74.77,74.82,74.51,74.52,55303.0
2015-09-01 12:30:00,74.5,74.52,74.22,74.24,85551.0,74.5,74.52,74.22,74.24,85551.0
2015-09-01 13:00:00,74.24,74.41,74.08,74.31,59150.0,74.24,74.41,74.08,74.31,59150.0
2015-09-01 13:30:00,74.3,74.39,74.24,74.3,65050.0,74.3,74.39,74.24,74.3,65050.0
2015-09-01 14:00:00,74.3,74.3,73.98,74.15,58972.0,74.3,74.3,73.98,74.15,58972.0
2015-09-01 14:30:00,74.14,74.46,74.12,74.14,68936.0,74.14,74.46,74.12,74.14,68936.0
2015-09-01 15:00:00,74.17,74.23,73.97,74.01,70841.0,74.17,74.23,73.97,74.01,70841.0
2015-09-01 15:30:00,74.03,74.26,73.7,74.05,177456.0,74.03,74.26,73.7,74.05,177456.0
2015-09-02 09:30:00,74.54,74.86,74.15,74.22,95785.0,74.54,74.86,74.15,74.22,95785.0
2015-09-02 10:00:00,74.17,74.5,74.16,74.23,66967.0,74.17,74.5,74.16,74.23,66967.0
2015-09-02 10:30:00,74.21,74.46,74.12,74.46,49711.0,74.21,74.46,74.12,74.46,49711.0
2015-09-02 11:00:00,74.47,74.54,74.32,74.52,41770.0,74.47,74.54,74.32,74.52,41770.0
2015-09-02 11:30:00,74.54,74.56,74.1,74.19,43449.0,74.54,74.56,74.1,74.19,43449.0
2015-09-02 12:00:00,74.19,74.19,73.95,74.16,43751.0,74.19,74.19,73.95,74.16,43751.0
2015-09-02 12:30:00,74.16,74.46,74.14,74.39,39467.0,74.16,74.46,74.14,74.39,39467.0
2015-09-02 13:00:00,74.39,74.48,74.25,74.43,25646.0,74.39,74.48,74.25,74.43,25646.0
2015-09-02 13:30:00,74.42,74.44,74.27,74.42,38420.0,74.42,74.44,74.27,74.42,38420.0
2015-09-02 14:00:00,74.43,74.66,74.33,74.6,47025.0,74.43,74.66,74.33,74.6,47025.0
2015-09-02 14:30:00,74.61,74.65,74.41,74.64,57186.0,74.61,74.65,74.41,74.64,57186.0
2015-09-02 15:00:00,74.64,74.78,74.51,74.74,79751.0,74.64,74.78,74.51,74.74,79751.0
2015-09-02 15:30:00,74.74,75.12,74.65,75.11,154368.0,74.74,75.12,74.65,75.11,154368.0
2015-09-03 09:30:00,75.28,75.73,74.83,75.15,236972.0,75.28,75.73,74.83,75.15,236972.0
2015-09-03 10:00:00,75.21,75.39,75.16,75.36,51843.0,75.21,75.39,75.16,75.36,51843.0
2015-09-03 10:30:00,75.37,75.44,75.17,75.44,83753.0,75.37,75.44,75.17,75.44,83753.0
2015-09-03 11:00:00,75.44,75.5,75.31,75.34,110437.0,75.44,75.5,75.31,75.34,110437.0
2015-09-03 11:30:00,75.34,75.43,75.29,75.4,47358.0,75.34,75.43,75.29,75.4,47358.0
2015-09-03 12:00:00,75.41,75.44,75.33,75.44,46953.0,75.41,75.44,75.33,75.44,46953.0
2015-09-03 12:30:00,75.43,75.45,75.32,75.42,61031.0,75.43,75.45,75.32,75.42,61031.0
2015-09-03 13:00:00,75.41,75.5,75.33,75.46,130761.0,75.41,75.5,75.33,75.46,130761.0
2015-09-03 13:30:00,75.46,75.47,75.2,75.2,81982.0,75.46,75.47,75.2,75.2,81982.0
2015-09-03 14:00:00,75.2,75.41,75.11,75.4,52944.0,75.2,75.41,75.11,75.4,52944.0
2015-09-03 14:30:00,75.39,75.82,75.32,75.6,97812.0,75.39,75.82,75.32,75.6,97812.0
2015-09-03 15:00:00,75.6,75.71,75.43,75.52,96399.0,75.6,75.71,75.43,75.52,96399.0
2015-09-03 15:30:00,75.52,75.67,75.27,75.45,262727.0,75.52,75.67,75.27,75.45,262727.0
2015-09-04 09:30:00,74.46,75.09,74.26,74.84,83929.0,74.46,75.09,74.26,74.84,83929.0
2015-09-04 10:00:00,74.84,75.06,74.7,75.06,55584.0,74.84,75.06,74.7,75.06,55584.0
2015-09-04 10:30:00,75.04,75.18,74.62,74.68,53707.0,75.04,75.18,74.62,74.68,53707.0
2015-09-04 11:00:00,74.71,74.9,74.7,74.88,33519.0,74.71,74.9,74.7,74.88,33519.0
2015-09-04 11:30:00,74.86,74.91,74.75,74.76,30700.0,74.86,74.91,74.75,74.76,30700.0
2015-09-04 12:00:00,74.75,74.81,74.61,74.62,31421.0,74.75,74.81,74.61,74.62,31421.0
2015-09-04 12:30:00,74.62,74.76,74.6,74.67,40055.0,74.62,74.76,74.6,74.67,40055.0
2015-09-04 13:00:00,74.68,74.68,74.47,74.51,49142.0,74.68,74.68,74.47,74.51,49142.0
2015-09-04 13:30:00,74.5,74.6,74.34,74.52,38879.0,74.5,74.6,74.34,74.52,38879.0
2015-09-04 14:00:00,74.53,74.57,74.4,74.45,41622.0,74.53,74.57,74.4,74.45,41622.0
2015-09-04 14:30:00,74.46,74.58,74.4,74.52,76390.0,74.46,74.58,74.4,74.52,76390.0
2015-09-04 15:00:00,74.53,74.56,74.42,74.55,95629.0,74.53,74.56,74.42,74.55,95629.0
2015-09-04 15:30:00,74.56,75.0,74.52,74.55,158005.0,74.56,75.0,74.52,74.55,158005.0
2015-09-08 09:30:00,75.48,75.57,75.33,75.38,67596.0,75.48,75.57,75.33,75.38,67596.0
2015-09-08 10:00:00,75.38,75.5,75.29,75.46,59776.0,75.38,75.5,75.29,75.46,59776.0
2015-09-08 10:30:00,75.45,75.49,75.25,75.43,45899.0,75.45,75.49,75.25,75.43,45899.0
2015-09-08 11:00:00,75.42,75.43,75.2,75.32,121435.0,75.42,75.43,75.2,75.32,121435.0
2015-09-08 11:30:00,75.32,75.5,75.31,75.39,39459.0,75.32,75.5,75.31,75.39,39459.0
2015-09-08 12:00:00,75.39,75.56,75.35,75.55,69044.0,75.39,75.56,75.35,75.55,69044.0
2015-09-08 12:30:00,75.58,75.6,75.43,75.49,31476.0,75.58,75.6,75.43,75.49,31476.0
2015-09-08 13:00:00,75.49,75.49,74.96,75.09,129957.0,75.49,75.49,74.96,75.09,129957.0
2015-09-08 13:30:00,75.1,75.14,74.96,75.11,91860.0,75.1,75.14,74.96,75.11,91860.0
2015-09-08 14:00:00,75.12,75.17,75.02,75.07,54733.0,75.12,75.17,75.02,75.07,54733.0
2015-09-08 14:30:00,75.07,75.25,75.05,75.21,85661.0,75.07,75.25,75.05,75.21,85661.0
2015-09-08 15:00:00,75.22,75.25,75.13,75.25,94718.0,75.22,75.25,75.13,75.25,94718.0
2015-09-08 15:30:00,75.25,75.51,75.11,75.45,263242.0,75.25,75.51,75.11,75.45,263242.0
2015-09-09 09:30:00,75.96,76.2,75.53,75.65,70868.0,75.96,76.2,75.53,75.65,70868.0
2015-09-09 10:00:00,75.64,75.79,75.14,75.34,68318.0,75.64,75.79,75.14,75.34,68318.0
2015-09-09 10:30:00,75.34,75.41,75.13,75.3,39265.0,75.34,75.41,75.13,75.3,39265.0
2015-09-09 11:00:00,75.34,75.49,75.24,75.29,46289.0,75.34,75.49,75.24,75.29,46289.0
2015-09-09 11:30:00,75.28,75.46,75.24,75.42,50765.0,75.28,75.46,75.24,75.42,50765.0
2015-09-09 12:00:00,75.41,75.74,75.41,75.74,42347.0,75.41,75.74,75.41,75.74,42347.0
2015-09-09 12:30:00,75.76,75.76,75.58,75.72,44457.0,75.76,75.76,75.58,75.72,44457.0
2015-09-09 13:00:00,75.72,75.79,75.54,75.55,45856.0,75.72,75.79,75.54,75.55,45856.0
2015-09-09 13:30:00,75.54,75.54,75.25,75.3,34259.0,75.54,75.54,75.25,75.3,34259.0
2015-09-09 14:00:00,75.3,75.46,75.24,75.36,39783.0,75.3,75.46,75.24,75.36,39783.0
2015-09-09 14:30:00,75.35,75.42,75.16,75.22,44820.0,75.35,75.42,75.16,75.22,44820.0
2015-09-09 15:00:00,75.21,75.34,75.11,75.16,65839.0,75.21,75.34,75.11,75.16,65839.0
2015-09-09 15:30:00,75.15,75.15,74.6,74.74,137112.0,75.15,75.15,74.6,74.74,137112.0
2015-09-10 09:30:00,74.56,74.87,74.4,74.4,86128.0,74.56,74.87,74.4,74.4,86128.0
2015-09-10 10:00:00,74.39,74.44,74.02,74.09,88950.0,74.39,74.44,74.02,74.09,88950.0
2015-09-10 10:30:00,74.12,74.51,74.12,74.51,71804.0,74.12,74.51,74.12,74.51,71804.0
2015-09-10 11:00:00,74.51,74.55,74.12,74.31,58218.0,74.51,74.55,74.12,74.31,58218.0
2015-09-10 11:30:00,74.36,74.57,74.3,74.48,46658.0,74.36,74.57,74.3,74.48,46658.0
2015-09-10 12:00:00,74.51,74.61,74.31,74.35,34648.0,74.51,74.61,74.31,74.35,34648.0
2015-09-10 12:30:00,74.33,74.62,74.32,74.58,47863.0,74.33,74.62,74.32,74.58,47863.0
2015-09-10 13:00:00,74.58,74.77,74.51,74.75,44576.0,74.58,74.77,74.51,74.75,44576.0
2015-09-10 13:30:00,74.78,74.97,74.75,74.89,53963.0,74.78,74.97,74.75,74.89,53963.0
2015-09-10 14:00:00,74.9,74.98,74.85,74.9,55145.0,74.9,74.98,74.85,74.9,55145.0
2015-09-10 14:30:00,74.92,74.97,74.69,74.69,48016.0,74.92,74.97,74.69,74.69,48016.0
2015-09-10 15:00:00,74.68,74.84,74.57,74.63,73352.0,74.68,74.84,74.57,74.63,73352.0
2015-09-10 15:30:00,74.61,74.67,74.39,74.62,122244.0,74.61,74.67,74.39,74.62,122244.0
2015-09-11 09:30:00,74.38,74.56,73.94,74.21,75274.0,74.38,74.56,73.94,74.21,75274.0
2015-09-11 10:00:00,74.27,74.34,74.15,74.16,46474.0,74.27,74.34,74.15,74.16,46474.0
2015-09-11 10:30:00,74.16,74.26,74.13,74.18,54308.0,74.16,74.26,74.13,74.18,54308.0
2015-09-11 11:00:00,74.17,74.36,74.15,74.36,48929.0,74.17,74.36,74.15,74.36,48929.0
2015-09-11 11:30:00,74.38,74.55,74.25,74.51,58044.0,74.38,74.55,74.25,74.51,58044.0
2015-09-11 12:00:00,74.53,74.79,74.52,74.78,39817.0,74.53,74.79,74.52,74.78,39817.0
2015-09-11 12:30:00,74.81,74.97,74.78,74.88,34531.0,74.81,74.97,74.78,74.88,34531.0
2015-09-11 13:00:00,74.89,74.89,74.65,74.69,35077.0,74.89,74.89,74.65,74.69,35077.0
2015-09-11 13:30:00,74.7,74.75,74.59,74.66,29660.0,74.7,74.75,74.59,74.66,29660.0
2015-09-11 14:00:00,74.68,74.76,74.54,74.66,32300.0,74.68,74.76,74.54,74.66,32300.0
2015-09-11 14:30:00,74.68,74.85,74.68,74.85,48578.0,74.68,74.85,74.68,74.85,48578.0
2015-09-11 15:00:00,74.86,74.98,74.83,74.89,65663.0,74.86,74.98,74.83,74.89,65663.0
2015-09-11 15:30:00,74.88,74.99,74.79,74.98,104759.0,74.88,74.99,74.79,74.98,104759.0
2015-09-14 09:30:00,75.23,75.47,74.76,75.03,58843.0,75.23,75.47,74.76,75.03,58843.0
2015-09-14 10:00:00,75.0,75.11,74.92,74.97,46062.0,75.0,75.11,74.92,74.97,46062.0
2015-09-14 10:30:00,74.98,75.09,74.92,74.95,47067.0,74.98,75.09,74.92,74.95,47067.0
2015-09-14 11:00:00,74.96,75.02,74.71,74.74,42361.0,74.96,75.02,74.71,74.74,42361.0
2015-09-14 11:30:00,74.74,74.82,74.66,74.77,36769.0,74.74,74.82,74.66,74.77,36769.0
2015-09-14 12:00:00,74.78,74.84,74.69,74.78,34993.0,74.78,74.84,74.69,74.78,34993.0
2015-09-14 12:30:00,74.79,74.85,74.71,74.72,25421.0,74.79,74.85,74.71,74.72,25421.0
2015-09-14 13:00:00,74.7,74.79,74.65,74.74,29084.0,74.7,74.79,74.65,74.74,29084.0
2015-09-14 13:30:00,74.74,74.9,74.7,74.9,33665.0,74.74,74.9,74.7,74.9,33665.0
2015-09-14 14:00:00,74.89,74.89,74.72,74.75,51500.0,74.89,74.89,74.72,74.75,51500.0
2015-09-14 14:30:00,74.75,74.81,74.61,74.67,68495.0,74.75,74.81,74.61,74.67,68495.0
2015-09-14 15:00:00,74.67,74.87,74.64,74.83,70169.0,74.67,74.87,74.64,74.83,70169.0
2015-09-14 15:30:00,74.84,74.89,74.67,74.78,303894.0,74.84,74.89,74.67,74.78,303894.0
2015-09-15 09:30:00,74.91,75.15,74.66,75.01,80900.0,74.91,75.15,74.66,75.01,80900.0
2015-09-15 10:00:00,75.0,75.04,74.6,74.86,47062.0,75.0,75.04,74.6,74.86,47062.0
2015-09-15 10:30:00,74.88,75.06,74.82,74.87,54488.0,74.88,75.06,74.82,74.87,54488.0
2015-09-15 11:00:00,74.88,75.05,74.86,74.96,35457.0,74.88,75.05,74.86,74.96,35457.0
2015-09-15 11:30:00,74.97,75.02,74.88,74.95,33462.0,74.97,75.02,74.88,74.95,33462.0
2015-09-15 12:00:00,74.96,75.15,74.96,75.14,30221.0,74.96,75.15,74.96,75.14,30221.0
2015-09-15 12:30:00,75.14,75.17,75.1,75.15,32645.0,75.14,75.17,75.1,75.15,32645.0
2015-09-15 13:00:00,75.13,75.18,75.07,75.14,54418.0,75.13,75.18,75.07,75.14,54418.0
2015-09-15 13:30:00,75.14,75.28,75.13,75.24,57306.0,75.14,75.28,75.13,75.24,57306.0
2015-09-15 14:00:00,75.24,75.44,75.12,75.2,102683.0,75.24,75.44,75.12,75.2,102683.0
2015-09-15 14:30:00,75.2,75.27,75.11,75.2,91904.0,75.2,75.27,75.11,75.2,91904.0
2015-09-15 15:00:00,75.21,75.37,75.18,75.28,121681.0,75.21,75.37,75.18,75.28,121681.0
2015-09-15 15:30:00,75.3,75.31,75.09,75.14,225052.0,75.3,75.31,75.09,75.14,225052.0
2015-09-16 09:30:00,75.19,76.1,75.0,76.06,149413.0,75.19,76.1,75.0,76.06,149413.0
2015-09-16 10:00:00,76.03,76.05,75.7,75.7,82025.0,76.03,76.05,75.7,75.7,82025.0
2015-09-16 10:30:00,75.7,75.75,75.42,75.45,70524.0,75.7,75.75,75.42,75.45,70524.0
2015-09-16 11:00:00,75.45,75.8,75.41,75.76,62430.0,75.45,75.8,75.41,75.76,62430.0
2015-09-16 11:30:00,75.77,75.81,75.52,75.69,68233.0,75.77,75.81,75.52,75.69,68233.0
2015-09-16 12:00:00,75.7,75.93,75.67,75.86,148246.0,75.7,75.93,75.67,75.86,148246.0
2015-09-16 12:30:00,75.86,76.0,75.76,75.9,161839.0,75.86,76.0,75.76,75.9,161839.0
2015-09-16 13:00:00,75.88,75.9,75.77,75.85,99212.0,75.88,75.9,75.77,75.85,99212.0
2015-09-16 13:30:00,75.84,76.02,75.84,76.0,71653.0,75.84,76.02,75.84,76.0,71653.0
2015-09-16 14:00:00,76.01,76.01,75.69,75.76,89820.0,76.01,76.01,75.69,75.76,89820.0
2015-09-16 14:30:00,75.76,76.0,75.61,75.94,157512.0,75.76,76.0,75.61,75.94,157512.0
2015-09-16 15:00:00,75.94,76.03,75.9,76.02,189404.0,75.94,76.03,75.9,76.02,189404.0
2015-09-16 15:30:00,76.01,76.08,75.71,75.81,366989.0,76.01,76.08,75.71,75.81,366989.0
2015-09-17 09:30:00,75.76,76.07,75.57,75.72,59904.0,75.76,76.07,75.57,75.72,59904.0
2015-09-17 10:00:00,75.72,75.84,75.7,75.7,46562.0,75.72,75.84,75.7,75.7,46562.0
2015-09-17 10:30:00,75.7,75.8,75.65,75.79,77903.0,75.7,75.8,75.65,75.79,77903.0
2015-09-17 11:00:00,75.8,75.95,75.8,75.81,42741.0,75.8,75.95,75.8,75.81,42741.0
2015-09-17 11:30:00,75.84,75.84,75.66,75.72,74615.0,75.84,75.84,75.66,75.72,74615.0
2015-09-17 12:00:00,75.73,76.01,75.72,76.0,50419.0,75.73,76.01,75.72,76.0,50419.0
2015-09-17 12:30:00,75.99,76.03,75.97,76.0,51766.0,75.99,76.03,75.97,76.0,51766.0
2015-09-17 13:00:00,76.0,76.09,75.98,76.01,105597.0,76.0,76.09,75.98,76.01,105597.0
2015-09-17 13:30:00,76.01,76.02,75.84,75.85,88029.0,76.01,76.02,75.84,75.85,88029.0
2015-09-17 14:00:00,75.87,76.09,75.55,75.78,74722.0,75.87,76.09,75.55,75.78,74722.0
2015-09-17 14:30:00,75.75,76.41,75.75,76.3,169627.0,75.75,76.41,75.75,76.3,169627.0
2015-09-17 15:00:00,76.3,76.4,75.57,75.99,114101.0,76.3,76.4,75.57,75.99,114101.0
2015-09-17 15:30:00,75.96,76.1,75.65,75.77,207399.0,75.96,76.1,75.65,75.77,207399.0
2015-09-18 09:30:00,75.18,75.67,75.17,75.44,216362.0,75.18,75.67,75.17,75.44,216362.0
2015-09-18 10:00:00,75.42,75.77,75.42,75.7,43179.0,75.42,75.77,75.42,75.7,43179.0
2015-09-18 10:30:00,75.7,75.7,75.35,75.5,60080.0,75.7,75.7,75.35,75.5,60080.0
2015-09-18 11:00:00,75.5,75.67,75.5,75.53,42250.0,75.5,75.67,75.5,75.53,42250.0
2015-09-18 11:30:00,75.54,75.79,75.52,75.71,35702.0,75.54,75.79,75.52,75.71,35702.0
2015-09-18 12:00:00,75.71,75.72,75.38,75.43,32916.0,75.71,75.72,75.38,75.43,32916.0
2015-09-18 12:30:00,75.43,75.5,75.31,75.4,34925.0,75.43,75.5,75.31,75.4,34925.0
2015-09-18 13:00:00,75.38,75.52,75.3,75.4,37680.0,75.38,75.52,75.3,75.4,37680.0
2015-09-18 13:30:00,75.4,75.42,75.15,75.16,37294.0,75.4,75.42,75.15,75.16,37294.0
2015-09-18 14:00:00,75.16,75.41,75.12,75.39,43655.0,75.16,75.41,75.12,75.39,43655.0
2015-09-18 14:30:00,75.38,75.4,75.08,75.18,52985.0,75.38,75.4,75.08,75.18,52985.0
2015-09-18 15:00:00,75.2,75.24,75.0,75.04,76807.0,75.2,75.24,75.0,75.04,76807.0
2015-09-18 15:30:00,75.03,75.07,74.81,74.98,245922.0,75.03,75.07,74.81,74.98,245922.0
2015-09-21 09:30:00,75.22,75.82,75.07,75.74,65745.0,75.22,75.82,75.07,75.74,65745.0
2015-09-21 10:00:00,75.7,75.82,75.59,75.76,49689.0,75.7,75.82,75.59,75.76,49689.0
2015-09-21 10:30:00,75.77,75.99,75.77,75.98,97539.0,75.77,75.99,75.77,75.98,97539.0
2015-09-21 11:00:00,75.98,76.06,75.93,76.0,57513.0,75.98,76.06,75.93,76.0,57513.0
2015-09-21 11:30:00,76.0,76.02,75.87,75.89,113189.0,76.0,76.02,75.87,75.89,113189.0
2015-09-21 12:00:00,75.88,75.92,75.73,75.87,70177.0,75.88,75.92,75.73,75.87,70177.0
2015-09-21 12:30:00,75.88,75.92,75.56,75.68,113019.0,75.88,75.92,75.56,75.68,113019.0
2015-09-21 13:00:00,75.69,76.16,75.67,76.13,67537.0,75.69,76.16,75.67,76.13,67537.0
2015-09-21 13:30:00,76.13,76.19,75.99,76.0,55562.0,76.13,76.19,75.99,76.0,55562.0
2015-09-21 14:00:00,76.0,76.05,75.94,76.0,124037.0,76.0,76.05,75.94,76.0,124037.0
2015-09-21 14:30:00,76.0,76.25,75.98,76.22,87970.0,76.0,76.25,75.98,76.22,87970.0
2015-09-21 15:00:00,76.21,76.22,75.98,76.05,86918.0,76.21,76.22,75.98,76.05,86918.0
2015-09-21 15:30:00,76.05,76.08,75.89,76.03,312798.0,76.05,76.08,75.89,76.03,312798.0
2015-09-22 09:30:00,75.34,75.65,75.17,75.55,53961.0,75.34,75.65,75.17,75.55,53961.0
2015-09-22 10:00:00,75.54,75.84,75.48,75.77,91786.0,75.54,75.84,75.48,75.77,91786.0
2015-09-22 10:30:00,75.75,75.76,75.54,75.57,134504.0,75.75,75.76,75.54,75.57,134504.0
2015-09-22 11:00:00,75.6,75.67,75.56,75.57,92850.0,75.6,75.67,75.56,75.57,92850.0
2015-09-22 11:30:00,75.56,75.75,75.52,75.65,53010.0,75.56,75.75,75.52,75.65,53010.0
2015-09-22 12:00:00,75.65,75.85,75.62,75.72,42983.0,75.65,75.85,75.62,75.72,42983.0
2015-09-22 12:30:00,75.73,75.77,75.54,75.67,79132.0,75.73,75.77,75.54,75.67,79132.0
2015-09-22 13:00:00,75.64,75.79,75.49,75.51,72208.0,75.64,75.79,75.49,75.51,72208.0
2015-09-22 13:30:00,75.51,75.54,75.4,75.47,78964.0,75.51,75.54,75.4,75.47,78964.0
2015-09-22 14:00:00,75.46,75.47,75.21,75.26,89325.0,75.46,75.47,75.21,75.26,89325.0
2015-09-22 14:30:00,75.28,75.33,75.16,75.31,67093.0,75.28,75.33,75.16,75.31,67093.0
2015-09-22 15:00:00,75.29,75.33,75.11,75.21,91059.0,75.29,75.33,75.11,75.21,91059.0
2015-09-22 15:30:00,75.22,75.45,75.18,75.35,200448.0,75.22,75.45,75.18,75.35,200448.0
2015-09-23 09:30:00,75.24,75.49,75.09,75.36,39560.0,75.24,75.49,75.09,75.36,39560.0
2015-09-23 10:00:00,75.38,75.8,75.38,75.79,44596.0,75.38,75.8,75.38,75.79,44596.0
2015-09-23 10:30:00,75.78,76.09,75.75,76.07,35226.0,75.78,76.09,75.75,76.07,35226.0
2015-09-23 11:00:00,76.08,76.2,75.87,75.9,35875.0,76.08,76.2,75.87,75.9,35875.0
2015-09-23 11:30:00,75.91,76.03,75.74,75.77,39857.0,75.91,76.03,75.74,75.77,39857.0
2015-09-23 12:00:00,75.76,75.77,75.38,75.49,116349.0,75.76,75.77,75.38,75.49,116349.0
2015-09-23 12:30:00,75.48,75.62,75.42,75.57,37961.0,75.48,75.62,75.42,75.57,37961.0
2015-09-23 13:00:00,75.56,75.72,75.44,75.44,28353.0,75.56,75.72,75.44,75.44,28353.0
2015-09-23 13:30:00,75.42,75.72,75.42,75.59,30311.0,75.42,75.72,75.42,75.59,30311.0
2015-09-23 14:00:00,75.59,75.83,75.58,75.66,33930.0,75.59,75.83,75.58,75.66,33930.0
2015-09-23 14:30:00,75.65,75.69,75.49,75.54,40264.0,75.65,75.69,75.49,75.54,40264.0
2015-09-23 15:00:00,75.55,75.66,75.41,75.55,72326.0,75.55,75.66,75.41,75.55,72326.0
2015-09-23 15:30:00,75.56,75.68,75.49,75.52,142450.0,75.56,75.68,75.49,75.52,142450.0
2015-09-24 09:30:00,74.96,75.16,74.47,74.49,74072.0,74.96,75.16,74.47,74.49,74072.0
2015-09-24 10:00:00,74.47,74.52,74.11,74.11,90900.0,74.47,74.52,74.11,74.11,90900.0
2015-09-24 10:30:00,74.1,74.15,73.94,74.0,42216.0,74.1,74.15,73.94,74.0,42216.0
2015-09-24 11:00:00,74.0,74.17,73.95,74.0,26307.0,74.0,74.17,73.95,74.0,26307.0
2015-09-24 11:30:00,74.03,74.21,73.99,74.18,31060.0,74.03,74.21,73.99,74.18,31060.0
2015-09-24 12:00:00,74.14,74.24,74.06,74.11,24434.0,74.14,74.24,74.06,74.11,24434.0
2015-09-24 12:30:00,74.13,74.29,74.06,74.06,27320.0,74.13,74.29,74.06,74.06,27320.0
2015-09-24 13:00:00,74.08,74.15,74.02,74.06,23749.0,74.08,74.15,74.02,74.06,23749.0
2015-09-24 13:30:00,74.06,74.29,74.01,74.16,24364.0,74.06,74.29,74.01,74.16,24364.0
2015-09-24 14:00:00,74.16,74.33,74.07,74.27,71817.0,74.16,74.33,74.07,74.27,71817.0
2015-09-24 14:30:00,74.26,74.58,74.19,74.47,58572.0,74.26,74.58,74.19,74.47,58572.0
2015-09-24 15:00:00,74.47,74.58,74.22,74.52,76039.0,74.47,74.58,74.22,74.52,76039.0
2015-09-24 15:30:00,74.51,74.53,74.19,74.33,226838.0,74.51,74.53,74.19,74.33,226838.0
2015-09-25 09:30:00,74.58,74.88,74.09,74.1,69593.0,74.58,74.88,74.09,74.1,69593.0
2015-09-25 10:00:00,74.11,74.16,73.73,73.78,42472.0,74.11,74.16,73.73,73.78,42472.0
2015-09-25 10:30:00,73.78,74.17,73.74,74.13,51118.0,73.78,74.17,73.74,74.13,51118.0
2015-09-25 11:00:00,74.12,74.28,73.97,74.16,72142.0,74.12,74.28,73.97,74.16,72142.0
2015-09-25 11:30:00,74.18,74.21,73.9,73.92,43180.0,74.18,74.21,73.9,73.92,43180.0
2015-09-25 12:00:00,73.93,74.05,73.87,74.04,20900.0,73.93,74.05,73.87,74.04,20900.0
2015-09-25 12:30:00,74.04,74.11,73.98,74.09,30662.0,74.04,74.11,73.98,74.09,30662.0
2015-09-25 13:00:00,74.08,74.12,73.83,73.84,37201.0,74.08,74.12,73.83,73.84,37201.0
2015-09-25 13:30:00,73.85,73.86,73.24,73.26,116637.0,73.85,73.86,73.24,73.26,116637.0
2015-09-25 14:00:00,73.27,73.3,72.23,72.37,120035.0,73.27,73.3,72.23,72.37,120035.0
2015-09-25 14:30:00,72.39,72.47,71.91,72.14,94594.0,72.39,72.47,71.91,72.14,94594.0
2015-09-25 15:00:00,72.16,72.17,71.8,72.11,89812.0,72.16,72.17,71.8,72.11,89812.0
2015-09-25 15:30:00,72.08,72.33,72.04,72.25,193643.0,72.08,72.33,72.04,72.25,193643.0
2015-09-28 09:30:00,71.98,72.0,71.0,71.11,169320.0,71.98,72.0,71.0,71.11,169320.0
2015-09-28 10:00:00,71.08,71.14,70.83,71.03,158518.0,71.08,71.14,70.83,71.03,158518.0
2015-09-28 10:30:00,71.04,71.1,70.86,71.1,93471.0,71.04,71.1,70.86,71.1,93471.0
2015-09-28 11:00:00,71.12,71.19,70.53,70.54,80132.0,71.12,71.19,70.53,70.54,80132.0
2015-09-28 11:30:00,70.54,70.81,70.53,70.66,96328.0,70.54,70.81,70.53,70.66,96328.0
2015-09-28 12:00:00,70.65,70.85,70.55,70.79,97600.0,70.65,70.85,70.55,70.79,97600.0
2015-09-28 12:30:00,70.79,70.79,70.41,70.42,127197.0,70.79,70.79,70.41,70.42,127197.0
2015-09-28 13:00:00,70.42,70.7,70.35,70.41,84847.0,70.42,70.7,70.35,70.41,84847.0
2015-09-28 13:30:00,70.4,70.48,70.21,70.21,68860.0,70.4,70.48,70.21,70.21,68860.0
2015-09-28 14:00:00,70.23,70.58,70.12,70.58,113411.0,70.23,70.58,70.12,70.58,113411.0
2015-09-28 14:30:00,70.59,71.07,70.51,71.07,163099.0,70.59,71.07,70.51,71.07,163099.0
2015-09-28 15:00:00,71.06,71.13,70.94,71.01,181406.0,71.06,71.13,70.94,71.01,181406.0
2015-09-28 15:30:00,71.01,71.24,70.93,70.94,245276.0,71.01,71.24,70.93,70.94,245276.0
2015-09-29 09:30:00,70.89,71.17,70.27,71.11,137850.0,70.89,71.17,70.27,71.11,137850.0
2015-09-29 10:00:00,71.11,71.51,70.87,71.49,106995.0,71.11,71.51,70.87,71.49,106995.0
2015-09-29 10:30:00,71.5,71.53,70.9,71.04,104432.0,71.5,71.53,70.9,71.04,104432.0
2015-09-29 11:00:00,71.02,71.2,70.6,71.02,94199.0,71.02,71.2,70.6,71.02,94199.0
2015-09-29 11:30:00,71.02,71.2,70.81,71.0,47896.0,71.02,71.2,70.81,71.0,47896.0
2015-09-29 12:00:00,71.0,71.11,70.92,71.07,54188.0,71.0,71.11,70.92,71.07,54188.0
2015-09-29 12:30:00,71.06,71.09,70.88,70.88,44670.0,71.06,71.09,70.88,70.88,44670.0
2015-09-29 13:00:00,70.89,71.16,70.89,71.0,47687.0,70.89,71.16,70.89,71.0,47687.0
2015-09-29 13:30:00,71.02,71.12,70.92,71.07,30095.0,71.02,71.12,70.92,71.07,30095.0
2015-09-29 14:00:00,71.08,71.24,70.95,71.2,61812.0,71.08,71.24,70.95,71.2,61812.0
2015-09-29 14:30:00,71.2,71.2,70.96,71.0,89506.0,71.2,71.2,70.96,71.0,89506.0
2015-09-29 15:00:00,71.0,71.14,70.87,70.88,134852.0,71.0,71.14,70.87,70.88,134852.0
2015-09-29 15:30:00,70.89,71.31,70.89,71.18,262064.0,70.89,71.31,70.89,71.18,262064.0
2015-09-30 09:30:00,71.63,72.79,70.4,72.17,182295.0,71.63,72.79,70.4,72.17,182295.0
2015-09-30 10:00:00,72.18,72.26,71.95,72.15,37233.0,72.18,72.26,71.95,72.15,37233.0
2015-09-30 10:30:00,72.13,72.52,72.04,72.05,64001.0,72.13,72.52,72.04,72.05,64001.0
2015-09-30 11:00:00,72.09,72.17,71.89,72.12,39377.0,72.09,72.17,71.89,72.12,39377.0
2015-09-30 11:30:00,72.08,72.14,71.71,71.82,37594.0,72.08,72.14,71.71,71.82,37594.0
2015-09-30 12:00:00,71.81,71.89,71.56,71.56,31195.0,71.81,71.89,71.56,71.56,31195.0
2015-09-30 12:30:00,71.57,71.79,71.41,71.47,24302.0,71.57,71.79,71.41,71.47,24302.0
2015-09-30 13:00:00,71.5,71.86,71.49,71.78,42876.0,71.5,71.86,71.49,71.78,42876.0
2015-09-30 13:30:00,71.79,72.07,71.73,72.01,42403.0,71.79,72.07,71.73,72.01,42403.0
2015-09-30 14:00:00,72.0,72.13,71.9,72.09,47027.0,72.0,72.13,71.9,72.09,47027.0
2015-09-30 14:30:00,72.12,72.14,71.79,72.07,42073.0,72.12,72.14,71.79,72.07,42073.0
2015-09-30 15:00:00,72.06,72.17,71.98,72.16,64635.0,72.06,72.17,71.98,72.16,64635.0
2015-09-30 15:30:00,72.17,72.38,72.15,72.3,194446.0,72.17,72.38,72.15,72.3,194446.0
2015-10-01 09:30:00,72.33,72.74,71.97,72.09,69275.0,72.33,72.74,71.97,72.09,69275.0
2015-10-01 10:00:00,72.06,72.46,71.9,72.28,167580.0,72.06,72.46,71.9,72.28,167580.0
2015-10-01 10:30:00,72.29,72.48,72.13,72.19,85686.0,72.29,72.48,72.13,72.19,85686.0
2015-10-01 11:00:00,72.2,72.38,71.87,71.94,52486.0,72.2,72.38,71.87,71.94,52486.0
2015-10-01 11:30:00,71.96,72.03,71.58,71.72,46416.0,71.96,72.03,71.58,71.72,46416.0
2015-10-01 12:00:00,71.71,71.75,71.54,71.67,42055.0,71.71,71.75,71.54,71.67,42055.0
2015-10-01 12:30:00,71.67,71.92,71.67,71.74,78501.0,71.67,71.92,71.67,71.74,78501.0
2015-10-01 13:00:00,71.72,71.75,71.53,71.53,104223.0,71.72,71.75,71.53,71.53,104223.0
2015-10-01 13:30:00,71.53,71.83,71.48,71.78,132899.0,71.53,71.83,71.48,71.78,132899.0
2015-10-01 14:00:00,71.78,72.07,71.68,71.93,76174.0,71.78,72.07,71.68,71.93,76174.0
2015-10-01 14:30:00,71.92,71.99,71.62,71.88,84436.0,71.92,71.99,71.62,71.88,84436.0
2015-10-01 15:00:00,71.89,71.94,71.65,71.7,84958.0,71.89,71.94,71.65,71.7,84958.0
2015-10-01 15:30:00,71.68,72.08,71.61,72.04,215975.0,71.68,72.08,71.61,72.04,215975.0
2015-10-02 09:30:00,71.66,73.39,70.94,71.77,69241.0,71.66,73.39,70.94,71.77,69241.0
2015-10-02 10:00:00,71.72,71.72,71.24,71.36,43894.0,71.72,71.72,71.24,71.36,43894.0
2015-10-02 10:30:00,71.35,71.92,71.33,71.89,39924.0,71.35,71.92,71.33,71.89,39924.0
2015-10-02 11:00:00,71.92,71.99,71.58,71.76,42554.0,71.92,71.99,71.58,71.76,42554.0
2015-10-02 11:30:00,71.79,71.98,71.71,71.83,32320.0,71.79,71.98,71.71,71.83,32320.0
2015-10-02 12:00:00,71.83,72.07,71.77,71.91,32029.0,71.83,72.07,71.77,71.91,32029.0
2015-10-02 12:30:00,71.92,72.14,71.87,72.06,31229.0,71.92,72.14,71.87,72.06,31229.0
2015-10-02 13:00:00,72.1,72.29,72.08,72.15,34538.0,72.1,72.29,72.08,72.15,34538.0
2015-10-02 13:30:00,72.16,72.22,72.02,72.07,31480.0,72.16,72.22,72.02,72.07,31480.0
2015-10-02 14:00:00,72.06,72.24,71.99,72.19,31563.0,72.06,72.24,71.99,72.19,31563.0
2015-10-02 14:30:00,72.25,72.31,72.12,72.12,36156.0,72.25,72.31,72.12,72.12,36156.0
2015-10-02 15:00:00,72.11,72.65,72.09,72.65,60068.0,72.11,72.65,72.09,72.65,60068.0
2015-10-02 15:30:00,72.66,72.9,72.57,72.89,132027.0,72.66,72.9,72.57,72.89,132027.0
2015-10-05 09:30:00,73.35,73.89,73.18,73.66,86635.0,73.35,73.89,73.18,73.66,86635.0
2015-10-05 10:00:00,73.65,73.77,73.43,73.51,39590.0,73.65,73.77,73.43,73.51,39590.0
2015-10-05 10:30:00,73.5,73.55,73.11,73.21,35939.0,73.5,73.55,73.11,73.21,35939.0
2015-10-05 11:00:00,73.21,73.28,72.78,72.8,34829.0,73.21,73.28,72.78,72.8,34829.0
2015-10-05 11:30:00,72.81,72.93,72.67,72.93,48246.0,72.81,72.93,72.67,72.93,48246.0
2015-10-05 12:00:00,72.93,73.01,72.74,72.82,26868.0,72.93,73.01,72.74,72.82,26868.0
2015-10-05 12:30:00,72.81,72.86,72.68,72.77,38716.0,72.81,72.86,72.68,72.77,38716.0
2015-10-05 13:00:00,72.81,73.03,72.81,72.91,34536.0,72.81,73.03,72.81,72.91,34536.0
2015-10-05 13:30:00,72.91,73.13,72.87,73.11,28573.0,72.91,73.13,72.87,73.11,28573.0
2015-10-05 14:00:00,73.1,73.15,72.86,73.01,46336.0,73.1,73.15,72.86,73.01,46336.0
2015-10-05 14:30:00,73.02,73.14,72.98,73.08,51845.0,73.02,73.14,72.98,73.08,51845.0
2015-10-05 15:00:00,73.07,73.29,73.07,73.2,69002.0,73.07,73.29,73.07,73.2,69002.0
2015-10-05 15:30:00,73.19,73.44,73.19,73.38,200659.0,73.19,73.44,73.19,73.38,200659.0
2015-10-06 09:30:00,73.33,73.48,72.61,73.06,150671.0,73.33,73.48,72.61,73.06,150671.0
2015-10-06 10:00:00,73.07,73.08,72.48,72.57,113435.0,73.07,73.08,72.48,72.57,113435.0
2015-10-06 10:30:00,72.57,72.76,72.48,72.57,72121.0,72.57,72.76,72.48,72.57,72121.0
2015-10-06 11:00:00,72.55,72.65,72.25,72.36,79442.0,72.55,72.65,72.25,72.36,79442.0
2015-10-06 11:30:00,72.36,72.38,71.68,71.7,78704.0,72.36,72.38,71.68,71.7,78704.0
2015-10-06 12:00:00,71.7,72.23,71.7,72.1,76360.0,71.7,72.23,71.7,72.1,76360.0
2015-10-06 12:30:00,72.1,72.23,72.07,72.23,47922.0,72.1,72.23,72.07,72.23,47922.0
2015-10-06 13:00:00,72.24,72.53,72.19,72.43,53910.0,72.24,72.53,72.19,72.43,53910.0
2015-10-06 13:30:00,72.41,72.42,72.26,72.36,52132.0,72.41,72.42,72.26,72.36,52132.0
2015-10-06 14:00:00,72.34,72.43,72.24,72.39,55283.0,72.34,72.43,72.24,72.39,55283.0
2015-10-06 14:30:00,72.39,72.45,72.14,72.16,59990.0,72.39,72.45,72.14,72.16,59990.0
2015-10-06 15:00:00,72.16,72.21,72.06,72.11,54814.0,72.16,72.21,72.06,72.11,54814.0
2015-10-06 15:30:00,72.11,72.17,71.98,72.12,100859.0,72.11,72.17,71.98,72.12,100859.0
2015-10-07 09:30:00,72.45,72.65,71.86,72.4,73673.0,72.45,72.65,71.86,72.4,73673.0
2015-10-07 10:00:00,72.43,72.97,72.4,72.78,44919.0,72.43,72.97,72.4,72.78,44919.0
2015-10-07 10:30:00,72.74,72.94,72.32,72.43,40654.0,72.74,72.94,72.32,72.43,40654.0
2015-10-07 11:00:00,72.41,72.58,72.2,72.21,31327.0,72.41,72.58,72.2,72.21,31327.0
2015-10-07 11:30:00,72.2,72.48,72.17,72.47,28026.0,72.2,72.48,72.17,72.47,28026.0
2015-10-07 12:00:00,72.45,72.49,72.22,72.3,18479.0,72.45,72.49,72.22,72.3,18479.0
2015-10-07 12:30:00,72.27,72.53,72.24,72.47,16244.0,72.27,72.53,72.24,72.47,16244.0
2015-10-07 13:00:00,72.48,72.73,72.45,72.7,19285.0,72.48,72.73,72.45,72.7,19285.0
2015-10-07 13:30:00,72.7,72.96,72.7,72.96,33821.0,72.7,72.96,72.7,72.96,33821.0
2015-10-07 14:00:00,72.95,73.12,72.84,72.96,31791.0,72.95,73.12,72.84,72.96,31791.0
2015-10-07 14:30:00,72.98,73.04,72.73,72.79,38124.0,72.98,73.04,72.73,72.79,38124.0
2015-10-07 15:00:00,72.79,73.19,72.76,73.0,60755.0,72.79,73.19,72.76,73.0,60755.0
2015-10-07 15:30:00,73.0,73.17,72.96,73.16,164436.0,73.0,73.17,72.96,73.16,164436.0
2015-10-08 09:30:00,73.35,73.37,72.42,72.83,68923.0,73.35,73.37,72.42,72.83,68923.0
2015-10-08 10:00:00,72.81,72.95,72.47,72.61,23262.0,72.81,72.95,72.47,72.61,23262.0
2015-10-08 10:30:00,72.6,72.83,72.55,72.67,17326.0,72.6,72.83,72.55,72.67,17326.0
2015-10-08 11:00:00,72.64,72.69,72.22,72.32,26436.0,72.64,72.69,72.22,72.32,26436.0
2015-10-08 11:30:00,72.31,72.52,72.31,72.43,20190.0,72.31,72.52,72.31,72.43,20190.0
2015-10-08 12:00:00,72.45,72.57,72.27,72.47,23063.0,72.45,72.57,72.27,72.47,23063.0
2015-10-08 12:30:00,72.46,72.59,72.28,72.33,16333.0,72.46,72.59,72.28,72.33,16333.0
2015-10-08 13:00:00,72.3,72.44,72.24,72.42,17369.0,72.3,72.44,72.24,72.42,17369.0
2015-10-08 13:30:00,72.42,72.57,72.37,72.57,16769.0,72.42,72.57,72.37,72.57,16769.0
2015-10-08 14:00:00,72.56,72.81,72.44,72.69,43500.0,72.56,72.81,72.44,72.69,43500.0
2015-10-08 14:30:00,72.72,72.98,72.68,72.96,28983.0,72.72,72.98,72.68,72.96,28983.0
2015-10-08 15:00:00,72.93,73.22,72.93,73.09,39396.0,72.93,73.22,72.93,73.09,39396.0
2015-10-08 15:30:00,73.1,73.13,72.95,73.07,132008.0,73.1,73.13,72.95,73.07,132008.0
2015-10-09 09:30:00,73.19,73.3,72.71,73.17,73141.0,73.19,73.3,72.71,73.17,73141.0
2015-10-09 10:00:00,73.21,73.3,73.01,73.17,37225.0,73.21,73.3,73.01,73.17,37225.0
2015-10-09 10:30:00,73.14,73.53,73.12,73.53,28067.0,73.14,73.53,73.12,73.53,28067.0
2015-10-09 11:00:00,73.53,73.68,73.51,73.61,34464.0,73.53,73.68,73.51,73.61,34464.0
2015-10-09 11:30:00,73.63,73.66,73.5,73.65,50144.0,73.63,73.66,73.5,73.65,50144.0
2015-10-09 12:00:00,73.65,73.74,73.43,73.44,57708.0,73.65,73.74,73.43,73.44,57708.0
2015-10-09 12:30:00,73.44,73.52,73.34,73.42,24564.0,73.44,73.52,73.34,73.42,24564.0
2015-10-09 13:00:00,73.4,73.44,73.12,73.14,58499.0,73.4,73.44,73.12,73.14,58499.0
2015-10-09 13:30:00,73.13,73.29,73.09,73.24,38351.0,73.13,73.29,73.09,73.24,38351.0
2015-10-09 14:00:00,73.25,73.36,73.14,73.17,34999.0,73.25,73.36,73.14,73.17,34999.0
2015-10-09 14:30:00,73.18,73.2,73.09,73.17,28789.0,73.18,73.2,73.09,73.17,28789.0
2015-10-09 15:00:00,73.18,73.3,73.13,73.3,45263.0,73.18,73.3,73.13,73.3,45263.0
2015-10-09 15:30:00,73.3,73.34,73.14,73.17,104634.0,73.3,73.34,73.14,73.17,104634.0
2015-10-12 09:30:00,72.95,73.63,72.87,73.21,53725.0,72.95,73.63,72.87,73.21,53725.0
2015-10-12 10:00:00,73.27,73.55,73.24,73.55,23999.0,73.27,73.55,73.24,73.55,23999.0
2015-10-12 10:30:00,73.55,73.61,73.33,73.52,18798.0,73.55,73.61,73.33,73.52,18798.0
2015-10-12 11:00:00,73.53,73.69,73.34,73.43,31071.0,73.53,73.69,73.34,73.43,31071.0
2015-10-12 11:30:00,73.47,73.47,73.3,73.37,28374.0,73.47,73.47,73.3,73.37,28374.0
2015-10-12 12:00:00,73.39,73.47,73.34,73.36,26424.0,73.39,73.47,73.34,73.36,26424.0
2015-10-12 12:30:00,73.36,73.39,73.19,73.31,25877.0,73.36,73.39,73.19,73.31,25877.0
2015-10-12 13:00:00,73.33,73.41,73.23,73.41,32831.0,73.33,73.41,73.23,73.41,32831.0
2015-10-12 13:30:00,73.42,73.62,73.42,73.59,24677.0,73.42,73.62,73.42,73.59,24677.0
2015-10-12 14:00:00,73.59,73.76,73.58,73.65,31107.0,73.59,73.76,73.58,73.65,31107.0
2015-10-12 14:30:00,73.66,73.69,73.56,73.68,27038.0,73.66,73.69,73.56,73.68,27038.0
2015-10-12 15:00:00,73.68,73.72,73.64,73.69,35499.0,73.68,73.72,73.64,73.69,35499.0
2015-10-12 15:30:00,73.69,73.71,73.56,73.61,75021.0,73.69,73.71,73.56,73.61,75021.0
2015-10-13 09:30:00,73.45,73.82,73.3,73.81,50138.0,73.45,73.82,73.3,73.81,50138.0
2015-10-13 10:00:00,73.79,74.1,73.71,74.04,26172.0,73.79,74.1,73.71,74.04,26172.0
2015-10-13 10:30:00,74.05,74.18,73.9,74.15,18106.0,74.05,74.18,73.9,74.15,18106.0
2015-10-13 11:00:00,74.15,74.22,74.0,74.02,49107.0,74.15,74.22,74.0,74.02,49107.0
2015-10-13 11:30:00,74.03,74.06,73.85,73.88,20708.0,74.03,74.06,73.85,73.88,20708.0
2015-10-13 12:00:00,73.88,73.99,73.78,73.82,13523.0,73.88,73.99,73.78,73.82,13523.0
2015-10-13 12:30:00,73.82,73.98,73.8,73.8,14559.0,73.82,73.98,73.8,73.8,14559.0
2015-10-13 13:00:00,73.82,73.82,73.58,73.75,23878.0,73.82,73.82,73.58,73.75,23878.0
2015-10-13 13:30:00,73.77,73.78,73.59,73.59,26275.0,73.77,73.78,73.59,73.59,26275.0
2015-10-13 14:00:00,73.59,73.71,73.53,73.59,16522.0,73.59,73.71,73.53,73.59,16522.0
2015-10-13 14:30:00,73.57,73.69,73.51,73.69,15058.0,73.57,73.69,73.51,73.69,15058.0
2015-10-13 15:00:00,73.68,73.68,73.33,73.41,27789.0,73.68,73.68,73.33,73.41,27789.0
2015-10-13 15:30:00,73.41,73.44,73.18,73.35,80695.0,73.41,73.44,73.18,73.35,80695.0
2015-10-14 09:30:00,73.57,73.98,73.29,73.9,88951.0,73.57,73.98,73.29,73.9,88951.0
2015-10-14 10:00:00,73.86,73.87,73.25,73.4,25711.0,73.86,73.87,73.25,73.4,25711.0
2015-10-14 10:30:00,73.33,73.55,73.18,73.51,19916.0,73.33,73.55,73.18,73.51,19916.0
2015-10-14 11:00:00,73.49,73.68,73.35,73.57,23132.0,73.49,73.68,73.35,73.57,23132.0
2015-10-14 11:30:00,73.54,73.6,73.24,73.38,17273.0,73.54,73.6,73.24,73.38,17273.0
2015-10-14 12:00:00,73.41,73.61,73.32,73.56,34176.0,73.41,73.61,73.32,73.56,34176.0
2015-10-14 12:30:00,73.55,73.81,73.48,73.71,17832.0,73.55,73.81,73.48,73.71,17832.0
2015-10-14 13:00:00,73.74,73.76,73.48,73.49,13463.0,73.74,73.76,73.48,73.49,13463.0
2015-10-14 13:30:00,73.49,73.57,73.45,73.47,10305.0,73.49,73.57,73.45,73.47,10305.0
2015-10-14 14:00:00,73.5,73.54,73.28,73.43,31339.0,73.5,73.54,73.28,73.43,31339.0
2015-10-14 14:30:00,73.4,73.42,73.02,73.12,31411.0,73.4,73.42,73.02,73.12,31411.0
2015-10-14 15:00:00,73.12,73.31,73.09,73.28,38384.0,73.12,73.31,73.09,73.28,38384.0
2015-10-14 15:30:00,73.27,73.41,73.12,73.26,95625.0,73.27,73.41,73.12,73.26,95625.0
2015-10-15 09:30:00,73.31,74.0,73.13,73.88,121539.0,73.31,74.0,73.13,73.88,121539.0
2015-10-15 10:00:00,73.91,74.36,73.86,74.25,78099.0,73.91,74.36,73.86,74.25,78099.0
2015-10-15 10:30:00,74.24,74.32,74.04,74.11,35111.0,74.24,74.32,74.04,74.11,35111.0
2015-10-15 11:00:00,74.1,74.35,74.1,74.33,39583.0,74.1,74.35,74.1,74.33,39583.0
2015-10-15 11:30:00,74.33,74.37,73.82,74.02,34430.0,74.33,74.37,73.82,74.02,34430.0
2015-10-15 12:00:00,74.0,74.38,74.0,74.33,29689.0,74.0,74.38,74.0,74.33,29689.0
2015-10-15 12:30:00,74.34,74.4,74.19,74.3,35200.0,74.34,74.4,74.19,74.3,35200.0
2015-10-15 13:00:00,74.28,74.76,74.25,74.67,46155.0,74.28,74.76,74.25,74.67,46155.0
2015-10-15 13:30:00,74.68,74.92,74.55,74.88,39264.0,74.68,74.92,74.55,74.88,39264.0
2015-10-15 14:00:00,74.88,75.14,74.86,75.13,63426.0,74.88,75.14,74.86,75.13,63426.0
2015-10-15 14:30:00,75.13,75.31,75.12,75.21,47306.0,75.13,75.31,75.12,75.21,47306.0
2015-10-15 15:00:00,75.2,75.37,75.19,75.26,94076.0,75.2,75.37,75.19,75.26,94076.0
2015-10-15 15:30:00,75.26,75.32,75.12,75.25,178628.0,75.26,75.32,75.12,75.25,178628.0
2015-10-16 09:30:00,75.6,76.26,75.31,76.2,115964.0,75.6,76.26,75.31,76.2,115964.0
2015-10-16 10:00:00,76.14,76.56,75.96,75.99,52231.0,76.14,76.56,75.96,75.99,52231.0
2015-10-16 10:30:00,75.99,76.19,75.97,76.14,41808.0,75.99,76.19,75.97,76.14,41808.0
2015-10-16 11:00:00,76.14,76.3,75.9,75.91,52264.0,76.14,76.3,75.9,75.91,52264.0
2015-10-16 11:30:00,75.94,76.18,75.91,76.12,35787.0,75.94,76.18,75.91,76.12,35787.0
2015-10-16 12:00:00,76.13,76.14,75.77,75.89,45309.0,76.13,76.14,75.77,75.89,45309.0
2015-10-16 12:30:00,75.89,76.08,75.89,76.01,31828.0,75.89,76.08,75.89,76.01,31828.0
2015-10-16 13:00:00,75.99,76.0,75.75,75.75,42145.0,75.99,76.0,75.75,75.75,42145.0
2015-10-16 13:30:00,75.74,75.81,75.7,75.75,51589.0,75.74,75.81,75.7,75.75,51589.0
2015-10-16 14:00:00,75.76,75.83,75.66,75.66,53931.0,75.76,75.83,75.66,75.66,53931.0
2015-10-16 14:30:00,75.68,75.9,75.64,75.87,67329.0,75.68,75.9,75.64,75.87,67329.0
2015-10-16 15:00:00,75.85,76.36,75.83,76.35,111228.0,75.85,76.36,75.83,76.35,111228.0
2015-10-16 15:30:00,76.35,76.55,76.35,76.51,224050.0,76.35,76.55,76.35,76.51,224050.0
2015-10-19 09:30:00,76.32,76.58,76.03,76.58,29612.0,76.32,76.58,76.03,76.58,29612.0
2015-10-19 10:00:00,76.6,76.62,76.42,76.47,29354.0,76.6,76.62,76.42,76.47,29354.0
2015-10-19 10:30:00,76.47,76.55,76.33,76.48,27490.0,76.47,76.55,76.33,76.48,27490.0
2015-10-19 11:00:00,76.51,76.59,76.4,76.49,23905.0,76.51,76.59,76.4,76.49,23905.0
2015-10-19 11:30:00,76.53,76.75,76.51,76.71,33612.0,76.53,76.75,76.51,76.71,33612.0
2015-10-19 12:00:00,76.72,76.74,76.29,76.29,20520.0,76.72,76.74,76.29,76.29,20520.0
2015-10-19 12:30:00,76.32,76.48,76.2,76.38,15044.0,76.32,76.48,76.2,76.38,15044.0
2015-10-19 13:00:00,76.41,76.41,75.99,75.99,18594.0,76.41,76.41,75.99,75.99,18594.0
2015-10-19 13:30:00,75.97,76.01,75.82,76.01,22524.0,75.97,76.01,75.82,76.01,22524.0
2015-10-19 14:00:00,76.03,76.15,76.01,76.08,16532.0,76.03,76.15,76.01,76.08,16532.0
2015-10-19 14:30:00,76.08,76.27,76.08,76.26,27374.0,76.08,76.27,76.08,76.26,27374.0
2015-10-19 15:00:00,76.25,76.36,76.22,76.3,29054.0,76.25,76.36,76.22,76.3,29054.0
2015-10-19 15:30:00,76.31,76.39,76.2,76.35,50065.0,76.31,76.39,76.2,76.35,50065.0
2015-10-20 09:30:00,76.33,76.66,75.96,76.65,43850.0,76.33,76.66,75.96,76.65,43850.0
2015-10-20 10:00:00,76.6,76.62,76.3,76.48,15807.0,76.6,76.62,76.3,76.48,15807.0
2015-10-20 10:30:00,76.5,76.54,76.39,76.4,15914.0,76.5,76.54,76.39,76.4,15914.0
2015-10-20 11:00:00,76.4,76.4,76.13,76.33,15118.0,76.4,76.4,76.13,76.33,15118.0
2015-10-20 11:30:00,76.33,76.33,75.98,76.11,16499.0,76.33,76.33,75.98,76.11,16499.0
2015-10-20 12:00:00,76.12,76.12,75.86,75.97,15766.0,76.12,76.12,75.86,75.97,15766.0
2015-10-20 12:30:00,75.96,76.1,75.81,76.1,16511.0,75.96,76.1,75.81,76.1,16511.0
2015-10-20 13:00:00,76.1,76.23,76.03,76.1,16876.0,76.1,76.23,76.03,76.1,16876.0
2015-10-20 13:30:00,76.13,76.18,76.03,76.09,14770.0,76.13,76.18,76.03,76.09,14770.0
2015-10-20 14:00:00,76.06,76.21,76.02,76.21,22138.0,76.06,76.21,76.02,76.21,22138.0
2015-10-20 14:30:00,76.21,76.29,76.17,76.25,15415.0,76.21,76.29,76.17,76.25,15415.0
2015-10-20 15:00:00,76.25,76.38,76.19,76.34,28921.0,76.25,76.38,76.19,76.34,28921.0
2015-10-20 15:30:00,76.38,76.41,76.14,76.22,76728.0,76.38,76.41,76.14,76.22,76728.0
2015-10-21 09:30:00,76.56,76.56,75.96,76.25,36927.0,76.56,76.56,75.96,76.25,36927.0
2015-10-21 10:00:00,76.2,76.2,75.5,75.68,26431.0,76.2,76.2,75.5,75.68,26431.0
2015-10-21 10:30:00,75.65,76.04,75.63,75.9,24500.0,75.65,76.04,75.63,75.9,24500.0
2015-10-21 11:00:00,75.91,76.19,75.71,76.09,68956.0,75.91,76.19,75.71,76.09,68956.0
2015-10-21 11:30:00,76.05,76.25,75.79,75.86,14796.0,76.05,76.25,75.79,75.86,14796.0
2015-10-21 12:00:00,75.87,75.87,75.65,75.73,11264.0,75.87,75.87,75.65,75.73,11264.0
2015-10-21 12:30:00,75.72,75.73,75.39,75.39,15177.0,75.72,75.73,75.39,75.39,15177.0
2015-10-21 13:00:00,75.38,75.55,75.01,75.36,72734.0,75.38,75.55,75.01,75.36,72734.0
2015-10-21 13:30:00,75.38,75.92,75.26,75.75,22395.0,75.38,75.92,75.26,75.75,22395.0
2015-10-21 14:00:00,75.74,76.24,75.62,76.17,40534.0,75.74,76.24,75.62,76.17,40534.0
2015-10-21 14:30:00,76.19,76.6,76.13,76.45,42569.0,76.19,76.6,76.13,76.45,42569.0
2015-10-21 15:00:00,76.42,76.68,76.38,76.5,75872.0,76.42,76.68,76.38,76.5,75872.0
2015-10-21 15:30:00,76.48,76.53,76.34,76.48,136565.0,76.48,76.53,76.34,76.48,136565.0
2015-10-22 09:30:00,76.59,76.74,75.24,75.66,168202.0,76.59,76.74,75.24,75.66,168202.0
2015-10-22 10:00:00,75.57,75.85,75.18,75.24,109424.0,75.57,75.85,75.18,75.24,109424.0
2015-10-22 10:30:00,75.27,75.67,75.27,75.36,48606.0,75.27,75.67,75.27,75.36,48606.0
2015-10-22 11:00:00,75.35,75.5,74.8,75.03,71234.0,75.35,75.5,74.8,75.03,71234.0
2015-10-22 11:30:00,75.04,75.09,74.68,74.91,128566.0,75.04,75.09,74.68,74.91,128566.0
2015-10-22 12:00:00,74.91,75.19,74.65,75.1,77708.0,74.91,75.19,74.65,75.1,77708.0
2015-10-22 12:30:00,75.12,75.31,74.89,75.12,66411.0,75.12,75.31,74.89,75.12,66411.0
2015-10-22 13:00:00,75.12,75.2,74.69,75.14,70910.0,75.12,75.2,74.69,75.14,70910.0
2015-10-22 13:30:00,75.12,75.14,74.43,74.43,53410.0,75.12,75.14,74.43,74.43,53410.0
2015-10-22 14:00:00,74.46,74.68,74.16,74.37,75818.0,74.46,74.68,74.16,74.37,75818.0
2015-10-22 14:30:00,74.38,74.7,74.09,74.63,68087.0,74.38,74.7,74.09,74.63,68087.0
2015-10-22 15:00:00,74.63,74.9,74.46,74.88,108762.0,74.63,74.9,74.46,74.88,108762.0
2015-10-22 15:30:00,74.86,75.04,74.79,74.98,171997.0,74.86,75.04,74.79,74.98,171997.0
2015-10-23 09:30:00,75.4,76.48,75.23,76.4,61925.0,75.4,76.48,75.23,76.4,61925.0
2015-10-23 10:00:00,76.39,76.4,75.63,75.96,50935.0,76.39,76.4,75.63,75.96,50935.0
2015-10-23 10:30:00,75.96,76.21,75.64,75.68,40229.0,75.96,76.21,75.64,75.68,40229.0
2015-10-23 11:00:00,75.72,75.84,75.43,75.43,48005.0,75.72,75.84,75.43,75.43,48005.0
2015-10-23 11:30:00,75.5,75.56,75.28,75.37,26519.0,75.5,75.56,75.28,75.37,26519.0
2015-10-23 12:00:00,75.42,75.55,75.37,75.48,19802.0,75.42,75.55,75.37,75.48,19802.0
2015-10-23 12:30:00,75.5,75.58,75.31,75.52,45733.0,75.5,75.58,75.31,75.52,45733.0
2015-10-23 13:00:00,75.48,75.83,75.45,75.77,51470.0,75.48,75.83,75.45,75.77,51470.0
2015-10-23 13:30:00,75.77,76.04,75.72,75.94,44632.0,75.77,76.04,75.72,75.94,44632.0
2015-10-23 14:00:00,75.94,75.94,75.79,75.87,42046.0,75.94,75.94,75.79,75.87,42046.0
2015-10-23 14:30:00,75.86,76.19,75.82,75.99,59671.0,75.86,76.19,75.82,75.99,59671.0
2015-10-23 15:00:00,75.99,76.01,75.72,75.8,59373.0,75.99,76.01,75.72,75.8,59373.0
2015-10-23 15:30:00,75.82,76.02,75.82,75.95,89830.0,75.82,76.02,75.82,75.95,89830.0
2015-10-26 09:30:00,75.85,76.15,75.47,75.82,71147.0,75.85,76.15,75.47,75.82,71147.0
2015-10-26 10:00:00,75.82,76.14,75.72,75.84,58132.0,75.82,76.14,75.72,75.84,58132.0
2015-10-26 10:30:00,75.82,76.17,75.75,76.08,60194.0,75.82,76.17,75.75,76.08,60194.0
2015-10-26 11:00:00,76.12,76.27,75.81,75.81,33555.0,76.12,76.27,75.81,75.81,33555.0
2015-10-26 11:30:00,75.83,75.96,75.64,75.73,39768.0,75.83,75.96,75.64,75.73,39768.0
2015-10-26 12:00:00,75.72,76.09,75.59,75.97,36270.0,75.72,76.09,75.59,75.97,36270.0
2015-10-26 12:30:00,75.99,75.99,75.84,75.86,26486.0,75.99,75.99,75.84,75.86,26486.0
2015-10-26 13:00:00,75.85,75.98,75.85,75.98,20740.0,75.85,75.98,75.85,75.98,20740.0
2015-10-26 13:30:00,75.96,76.15,75.96,76.11,32260.0,75.96,76.15,75.96,76.11,32260.0
2015-10-26 14:00:00,76.1,76.17,75.9,76.09,45672.0,76.1,76.17,75.9,76.09,45672.0
2015-10-26 14:30:00,76.1,76.18,75.95,76.17,39366.0,76.1,76.18,75.95,76.17,39366.0
2015-10-26 15:00:00,76.17,76.41,76.11,76.39,51868.0,76.17,76.41,76.11,76.39,51868.0
2015-10-26 15:30:00,76.37,76.53,76.28,76.41,203845.0,76.37,76.53,76.28,76.41,203845.0
2015-10-27 09:30:00,76.29,77.23,76.26,77.08,43788.0,76.29,77.23,76.26,77.08,43788.0
2015-10-27 10:00:00,76.87,76.97,76.46,76.53,49576.0,76.87,76.97,76.46,76.53,49576.0
2015-10-27 10:30:00,76.47,76.77,76.34,76.77,12930.0,76.47,76.77,76.34,76.77,12930.0
2015-10-27 11:00:00,76.76,77.0,76.71,76.85,19196.0,76.76,77.0,76.71,76.85,19196.0
2015-10-27 11:30:00,76.87,76.98,76.72,76.74,20752.0,76.87,76.98,76.72,76.74,20752.0
2015-10-27 12:00:00,76.78,76.96,76.62,76.93,15831.0,76.78,76.96,76.62,76.93,15831.0
2015-10-27 12:30:00,76.92,76.95,76.48,76.6,34463.0,76.92,76.95,76.48,76.6,34463.0
2015-10-27 13:00:00,76.59,76.65,76.37,76.51,27726.0,76.59,76.65,76.37,76.51,27726.0
2015-10-27 13:30:00,76.53,76.89,76.51,76.87,17228.0,76.53,76.89,76.51,76.87,17228.0
2015-10-27 14:00:00,76.85,77.09,76.82,76.91,24219.0,76.85,77.09,76.82,76.91,24219.0
2015-10-27 14:30:00,76.91,77.02,76.86,76.93,20925.0,76.91,77.02,76.86,76.93,20925.0
2015-10-27 15:00:00,76.93,77.08,76.92,76.97,36676.0,76.93,77.08,76.92,76.97,36676.0
2015-10-27 15:30:00,76.97,77.03,76.86,76.95,86613.0,76.97,77.03,76.86,76.95,86613.0
2015-10-28 09:30:00,76.89,77.11,75.22,76.08,68056.0,76.89,77.11,75.22,76.08,68056.0
2015-10-28 10:00:00,76.08,76.32,75.88,76.27,32301.0,76.08,76.32,75.88,76.27,32301.0
2015-10-28 10:30:00,76.32,76.33,75.98,76.33,42521.0,76.32,76.33,75.98,76.33,42521.0
2015-10-28 11:00:00,76.35,76.7,76.34,76.54,30277.0,76.35,76.7,76.34,76.54,30277.0
2015-10-28 11:30:00,76.56,76.97,76.47,76.91,156146.0,76.56,76.97,76.47,76.91,156146.0
2015-10-28 12:00:00,76.97,77.27,76.88,77.11,66508.0,76.97,77.27,76.88,77.11,66508.0
2015-10-28 12:30:00,77.12,77.16,76.99,77.0,32066.0,77.12,77.16,76.99,77.0,32066.0
2015-10-28 13:00:00,77.02,77.25,77.0,77.22,15435.0,77.02,77.25,77.0,77.22,15435.0
2015-10-28 13:30:00,77.24,77.28,77.06,77.23,31372.0,77.24,77.28,77.06,77.23,31372.0
2015-10-28 14:00:00,77.18,77.24,76.61,76.83,96112.0,77.18,77.24,76.61,76.83,96112.0
2015-10-28 14:30:00,76.87,77.02,76.63,77.02,61642.0,76.87,77.02,76.63,77.02,61642.0
2015-10-28 15:00:00,77.04,77.22,76.99,77.13,53240.0,77.04,77.22,76.99,77.13,53240.0
2015-10-28 15:30:00,77.14,77.47,77.14,77.42,148688.0,77.14,77.47,77.14,77.42,148688.0
2015-10-29 09:30:00,77.44,77.91,76.86,77.44,51934.0,77.44,77.91,76.86,77.44,51934.0
2015-10-29 10:00:00,77.48,77.72,77.38,77.38,30099.0,77.48,77.72,77.38,77.38,30099.0
2015-10-29 10:30:00,77.38,77.6,77.35,77.5,30710.0,77.38,77.6,77.35,77.5,30710.0
2015-10-29 11:00:00,77.49,77.62,77.43,77.57,40025.0,77.49,77.62,77.43,77.57,40025.0
2015-10-29 11:30:00,77.57,77.6,77.29,77.33,25588.0,77.57,77.6,77.29,77.33,25588.0
2015-10-29 12:00:00,77.32,77.55,77.2,77.5,17925.0,77.32,77.55,77.2,77.5,17925.0
2015-10-29 12:30:00,77.48,77.64,77.39,77.63,56706.0,77.48,77.64,77.39,77.63,56706.0
2015-10-29 13:00:00,77.63,77.69,77.52,77.59,13664.0,77.63,77.69,77.52,77.59,13664.0
2015-10-29 13:30:00,77.59,77.68,77.54,77.57,37095.0,77.59,77.68,77.54,77.57,37095.0
2015-10-29 14:00:00,77.59,77.63,77.4,77.53,17039.0,77.59,77.63,77.4,77.53,17039.0
2015-10-29 14:30:00,77.54,77.56,77.4,77.55,14819.0,77.54,77.56,77.4,77.55,14819.0
2015-10-29 15:00:00,77.53,77.76,77.52,77.64,28595.0,77.53,77.76,77.52,77.64,28595.0
2015-10-29 15:30:00,77.67,77.82,77.64,77.73,70440.0,77.67,77.82,77.64,77.73,70440.0
2015-10-30 09:30:00,77.75,77.99,77.43,77.66,20406.0,77.75,77.99,77.43,77.66,20406.0
2015-10-30 10:00:00,77.72,77.77,77.57,77.75,26922.0,77.72,77.77,77.57,77.75,26922.0
2015-10-30 10:30:00,77.72,77.97,77.68,77.95,42931.0,77.72,77.97,77.68,77.95,42931.0
2015-10-30 11:00:00,77.97,78.01,77.81,77.85,58614.0,77.97,78.01,77.81,77.85,58614.0
2015-10-30 11:30:00,77.85,78.15,77.79,78.1,77894.0,77.85,78.15,77.79,78.1,77894.0
2015-10-30 12:00:00,78.11,78.24,78.05,78.21,26946.0,78.11,78.24,78.05,78.21,26946.0
2015-10-30 12:30:00,78.22,78.25,78.06,78.17,24223.0,78.22,78.25,78.06,78.17,24223.0
2015-10-30 13:00:00,78.18,78.24,78.07,78.14,21122.0,78.18,78.24,78.07,78.14,21122.0
2015-10-30 13:30:00,78.11,78.17,78.04,78.15,20318.0,78.11,78.17,78.04,78.15,20318.0
2015-10-30 14:00:00,78.12,78.21,78.11,78.13,32827.0,78.12,78.21,78.11,78.13,32827.0
2015-10-30 14:30:00,78.11,78.15,77.76,77.77,27382.0,78.11,78.15,77.76,77.77,27382.0
2015-10-30 15:00:00,77.77,77.77,77.59,77.59,48367.0,77.77,77.77,77.59,77.59,48367.0
2015-10-30 15:30:00,77.59,77.75,77.49,77.49,106887.0,77.59,77.75,77.49,77.49,106887.0
2015-11-02 09:30:00,77.86,78.2,77.52,77.92,40351.0,77.86,78.2,77.52,77.92,40351.0
2015-11-02 10:00:00,77.9,78.16,77.84,78.02,69472.0,77.9,78.16,77.84,78.02,69472.0
2015-11-02 10:30:00,78.02,78.06,77.9,78.06,29524.0,78.02,78.06,77.9,78.06,29524.0
2015-11-02 11:00:00,78.05,78.05,77.73,77.98,45829.0,78.05,78.05,77.73,77.98,45829.0
2015-11-02 11:30:00,77.97,78.07,77.96,78.0,67923.0,77.97,78.07,77.96,78.0,67923.0
2015-11-02 12:00:00,78.02,78.22,78.0,78.01,44572.0,78.02,78.22,78.0,78.01,44572.0
2015-11-02 12:30:00,78.03,78.12,77.99,78.03,21847.0,78.03,78.12,77.99,78.03,21847.0
2015-11-02 13:00:00,78.04,78.04,77.81,77.85,46559.0,78.04,78.04,77.81,77.85,46559.0
2015-11-02 13:30:00,77.85,78.02,77.85,77.91,30271.0,77.85,78.02,77.85,77.91,30271.0
2015-11-02 14:00:00,77.91,77.96,77.77,77.86,36650.0,77.91,77.96,77.77,77.86,36650.0
2015-11-02 14:30:00,77.87,78.11,77.86,78.11,39591.0,77.87,78.11,77.86,78.11,39591.0
2015-11-02 15:00:00,78.11,78.18,78.01,78.12,47305.0,78.11,78.18,78.01,78.12,47305.0
2015-11-02 15:30:00,78.12,78.22,78.04,78.17,128188.0,78.12,78.22,78.04,78.17,128188.0
2015-11-03 09:30:00,77.85,78.19,77.52,78.11,82344.0,77.85,78.19,77.52,78.11,82344.0
2015-11-03 10:00:00,78.08,78.13,77.67,77.67,71116.0,78.08,78.13,77.67,77.67,71116.0
2015-11-03 10:30:00,77.7,78.13,77.69,78.09,35398.0,77.7,78.13,77.69,78.09,35398.0
2015-11-03 11:00:00,78.03,78.17,77.79,77.85,35401.0,78.03,78.17,77.79,77.85,35401.0
2015-11-03 11:30:00,77.83,78.18,77.79,77.93,47222.0,77.83,78.18,77.79,77.93,47222.0
2015-11-03 12:00:00,77.92,78.09,77.9,77.94,29431.0,77.92,78.09,77.9,77.94,29431.0
2015-11-03 12:30:00,77.98,78.17,77.92,78.15,34460.0,77.98,78.17,77.92,78.15,34460.0
2015-11-03 13:00:00,78.16,78.36,78.14,78.23,62369.0,78.16,78.36,78.14,78.23,62369.0
2015-11-03 13:30:00,78.22,78.27,78.05,78.14,23873.0,78.22,78.27,78.05,78.14,23873.0
2015-11-03 14:00:00,78.12,78.51,78.07,78.41,62983.0,78.12,78.51,78.07,78.41,62983.0
2015-11-03 14:30:00,78.41,78.42,77.88,77.9,58396.0,78.41,78.42,77.88,77.9,58396.0
2015-11-03 15:00:00,77.92,77.94,77.7,77.73,91692.0,77.92,77.94,77.7,77.73,91692.0
2015-11-03 15:30:00,77.73,77.77,77.5,77.6,174122.0,77.73,77.77,77.5,77.6,174122.0
2015-11-04 09:30:00,73.24,78.94,73.24,78.36,186110.0,73.24,78.94,73.24,78.36,186110.0
2015-11-04 10:00:00,78.41,78.7,77.85,78.54,112094.0,78.41,78.7,77.85,78.54,112094.0
2015-11-04 10:30:00,78.54,78.54,78.11,78.14,80886.0,78.54,78.54,78.11,78.14,80886.0
2015-11-04 11:00:00,78.12,78.12,77.67,77.75,48184.0,78.12,78.12,77.67,77.75,48184.0
2015-11-04 11:30:00,77.75,77.9,77.57,77.67,116972.0,77.75,77.9,77.57,77.67,116972.0
2015-11-04 12:00:00,77.66,77.77,77.3,77.43,130509.0,77.66,77.77,77.3,77.43,130509.0
2015-11-04 12:30:00,77.36,77.75,77.36,77.62,41317.0,77.36,77.75,77.36,77.62,41317.0
2015-11-04 13:00:00,77.65,77.71,77.42,77.67,33067.0,77.65,77.71,77.42,77.67,33067.0
2015-11-04 13:30:00,77.63,77.76,77.5,77.71,40285.0,77.63,77.76,77.5,77.71,40285.0
2015-11-04 14:00:00,77.71,78.14,77.61,77.64,76428.0,77.71,78.14,77.61,77.64,76428.0
2015-11-04 14:30:00,77.71,77.8,77.61,77.72,53484.0,77.71,77.8,77.61,77.72,53484.0
2015-11-04 15:00:00,77.74,77.77,77.5,77.67,77548.0,77.74,77.77,77.5,77.67,77548.0
2015-11-04 15:30:00,77.7,77.7,77.34,77.46,179335.0,77.7,77.7,77.34,77.46,179335.0
2015-11-05 09:30:00,77.49,77.86,77.21,77.79,24185.0,77.49,77.86,77.21,77.79,24185.0
2015-11-05 10:00:00,77.7,77.91,77.13,77.31,53942.0,77.7,77.91,77.13,77.31,53942.0
2015-11-05 10:30:00,77.23,77.4,76.96,77.04,51375.0,77.23,77.4,76.96,77.04,51375.0
2015-11-05 11:00:00,77.09,77.2,76.96,77.17,171519.0,77.09,77.2,76.96,77.17,171519.0
2015-11-05 11:30:00,77.17,77.69,77.13,77.65,74835.0,77.17,77.69,77.13,77.65,74835.0
2015-11-05 12:00:00,77.65,77.68,77.43,77.54,45947.0,77.65,77.68,77.43,77.54,45947.0
2015-11-05 12:30:00,77.55,77.61,77.46,77.5,91327.0,77.55,77.61,77.46,77.5,91327.0
2015-11-05 13:00:00,77.5,77.56,77.44,77.46,67147.0,77.5,77.56,77.44,77.46,67147.0
2015-11-05 13:30:00,77.46,77.53,77.36,77.45,107107.0,77.46,77.53,77.36,77.45,107107.0
2015-11-05 14:00:00,77.45,77.83,77.42,77.7,94113.0,77.45,77.83,77.42,77.7,94113.0
2015-11-05 14:30:00,77.71,77.78,77.61,77.75,40821.0,77.71,77.78,77.61,77.75,40821.0
2015-11-05 15:00:00,77.74,77.85,77.69,77.84,98972.0,77.74,77.85,77.69,77.84,98972.0
2015-11-05 15:30:00,77.85,77.87,77.66,77.77,299474.0,77.85,77.87,77.66,77.77,299474.0
2015-11-06 09:30:00,77.6,77.77,77.29,77.56,105497.0,77.6,77.77,77.29,77.56,105497.0
2015-11-06 10:00:00,77.56,77.58,77.35,77.43,159202.0,77.56,77.58,77.35,77.43,159202.0
2015-11-06 10:30:00,77.43,77.46,77.3,77.35,81472.0,77.43,77.46,77.3,77.35,81472.0
2015-11-06 11:00:00,77.34,77.55,77.28,77.31,55641.0,77.34,77.55,77.28,77.31,55641.0
2015-11-06 11:30:00,77.33,77.55,77.32,77.43,31444.0,77.33,77.55,77.32,77.43,31444.0
2015-11-06 12:00:00,77.43,77.48,77.25,77.3,38069.0,77.43,77.48,77.25,77.3,38069.0
2015-11-06 12:30:00,77.29,77.31,77.2,77.21,36646.0,77.29,77.31,77.2,77.21,36646.0
2015-11-06 13:00:00,77.2,77.35,77.19,77.31,25801.0,77.2,77.35,77.19,77.31,25801.0
2015-11-06 13:30:00,77.32,77.46,77.32,77.39,33429.0,77.32,77.46,77.32,77.39,33429.0
2015-11-06 14:00:00,77.41,77.45,77.36,77.41,59352.0,77.41,77.45,77.36,77.41,59352.0
2015-11-06 14:30:00,77.41,77.44,77.22,77.29,54976.0,77.41,77.44,77.22,77.29,54976.0
2015-11-06 15:00:00,77.28,77.3,77.21,77.25,93316.0,77.28,77.3,77.21,77.25,93316.0
2015-11-06 15:30:00,77.25,77.3,77.19,77.27,166056.0,77.25,77.3,77.19,77.27,166056.0
2015-11-09 09:30:00,76.98,77.24,76.67,76.82,61524.0,76.98,77.24,76.67,76.82,61524.0
2015-11-09 10:00:00,76.83,76.83,76.04,76.16,72881.0,76.83,76.83,76.04,76.16,72881.0
2015-11-09 10:30:00,76.17,76.37,76.06,76.23,47045.0,76.17,76.37,76.06,76.23,47045.0
2015-11-09 11:00:00,76.2,76.21,75.65,75.66,51521.0,76.2,76.21,75.65,75.66,51521.0
2015-11-09 11:30:00,75.66,75.74,75.5,75.53,70992.0,75.66,75.74,75.5,75.53,70992.0
2015-11-09 12:00:00,75.53,75.94,75.38,75.88,190345.0,75.53,75.94,75.38,75.88,190345.0
2015-11-09 12:30:00,75.9,76.12,75.89,76.09,55682.0,75.9,76.12,75.89,76.09,55682.0
2015-11-09 13:00:00,76.12,76.15,75.75,75.81,86735.0,76.12,76.15,75.75,75.81,86735.0
2015-11-09 13:30:00,75.8,76.0,75.7,75.96,57107.0,75.8,76.0,75.7,75.96,57107.0
2015-11-09 14:00:00,75.95,75.95,75.69,75.77,142449.0,75.95,75.95,75.69,75.77,142449.0
2015-11-09 14:30:00,75.78,75.89,75.5,75.55,128628.0,75.78,75.89,75.5,75.55,128628.0
2015-11-09 15:00:00,75.56,75.6,75.37,75.51,184090.0,75.56,75.6,75.37,75.51,184090.0
2015-11-09 15:30:00,75.52,75.73,75.51,75.59,318976.0,75.52,75.73,75.51,75.59,318976.0
2015-11-10 09:30:00,75.66,76.2,75.66,75.73,80721.0,75.66,76.2,75.66,75.73,80721.0
2015-11-10 10:00:00,75.8,76.0,75.76,75.9,39604.0,75.8,76.0,75.76,75.9,39604.0
2015-11-10 10:30:00,75.89,76.02,75.86,75.96,47078.0,75.89,76.02,75.86,75.96,47078.0
2015-11-10 11:00:00,75.97,76.03,75.86,75.93,41191.0,75.97,76.03,75.86,75.93,41191.0
2015-11-10 11:30:00,75.93,75.99,75.81,75.97,22455.0,75.93,75.99,75.81,75.97,22455.0
2015-11-10 12:00:00,75.94,76.0,75.86,75.95,53682.0,75.94,76.0,75.86,75.95,53682.0
2015-11-10 12:30:00,75.97,76.0,75.92,75.98,45583.0,75.97,76.0,75.92,75.98,45583.0
2015-11-10 13:00:00,75.97,76.0,75.9,75.98,38707.0,75.97,76.0,75.9,75.98,38707.0
2015-11-10 13:30:00,75.98,76.03,75.94,75.99,60447.0,75.98,76.03,75.94,75.99,60447.0
2015-11-10 14:00:00,75.99,76.0,75.8,75.88,68050.0,75.99,76.0,75.8,75.88,68050.0
2015-11-10 14:30:00,75.88,76.31,75.88,76.22,58696.0,75.88,76.31,75.88,76.22,58696.0
2015-11-10 15:00:00,76.21,76.29,76.07,76.1,55126.0,76.21,76.29,76.07,76.1,55126.0
2015-11-10 15:30:00,76.11,76.24,76.01,76.11,282645.0,76.11,76.24,76.01,76.11,282645.0
2015-11-11 09:30:00,76.39,76.56,75.89,76.21,26485.0,76.39,76.56,75.89,76.21,26485.0
2015-11-11 10:00:00,76.23,76.25,75.68,75.8,35118.0,76.23,76.25,75.68,75.8,35118.0
2015-11-11 10:30:00,75.82,75.85,75.47,75.6,29845.0,75.82,75.85,75.47,75.6,29845.0
2015-11-11 11:00:00,75.58,75.82,75.58,75.69,27317.0,75.58,75.82,75.58,75.69,27317.0
2015-11-11 11:30:00,75.72,75.75,75.68,75.73,46658.0,75.72,75.75,75.68,75.73,46658.0
2015-11-11 12:00:00,75.73,75.8,75.68,75.72,95919.0,75.73,75.8,75.68,75.72,95919.0
2015-11-11 12:30:00,75.73,75.83,75.51,75.55,64784.0,75.73,75.83,75.51,75.55,64784.0
2015-11-11 13:00:00,75.56,75.57,75.4,75.42,18332.0,75.56,75.57,75.4,75.42,18332.0
2015-11-11 13:30:00,75.43,75.43,75.01,75.04,73282.0,75.43,75.43,75.01,75.04,73282.0
2015-11-11 14:00:00,75.1,75.27,75.07,75.25,57514.0,75.1,75.27,75.07,75.25,57514.0
2015-11-11 14:30:00,75.26,75.26,74.88,74.92,58660.0,75.26,75.26,74.88,74.92,58660.0
2015-11-11 15:00:00,74.91,75.01,74.86,75.0,51455.0,74.91,75.01,74.86,75.0,51455.0
2015-11-11 15:30:00,75.0,75.01,74.88,74.94,127501.0,75.0,75.01,74.88,74.94,127501.0
2015-11-12 09:30:00,74.69,74.71,74.16,74.22,60025.0,74.69,74.71,74.16,74.22,60025.0
2015-11-12 10:00:00,74.18,74.18,73.82,73.91,53854.0,74.18,74.18,73.82,73.91,53854.0
2015-11-12 10:30:00,73.89,74.19,73.8,74.17,53274.0,73.89,74.19,73.8,74.17,53274.0
2015-11-12 11:00:00,74.16,74.29,73.85,73.96,92339.0,74.16,74.29,73.85,73.96,92339.0
2015-11-12 11:30:00,73.91,74.03,73.9,74.0,45721.0,73.91,74.03,73.9,74.0,45721.0
2015-11-12 12:00:00,74.02,74.02,73.9,73.92,59144.0,74.02,74.02,73.9,73.92,59144.0
2015-11-12 12:30:00,73.92,74.01,73.91,73.92,77586.0,73.92,74.01,73.91,73.92,77586.0
2015-11-12 13:00:00,73.94,74.07,73.91,73.98,79193.0,73.94,74.07,73.91,73.98,79193.0
2015-11-12 13:30:00,73.98,74.01,73.9,73.98,71905.0,73.98,74.01,73.9,73.98,71905.0
2015-11-12 14:00:00,73.98,74.0,73.82,73.9,76554.0,73.98,74.0,73.82,73.9,76554.0
2015-11-12 14:30:00,73.9,73.9,73.44,73.5,66703.0,73.9,73.9,73.44,73.5,66703.0
2015-11-12 15:00:00,73.49,73.51,73.45,73.5,100380.0,73.49,73.51,73.45,73.5,100380.0
2015-11-12 15:30:00,73.5,73.51,73.23,73.25,165853.0,73.5,73.51,73.23,73.25,165853.0
2015-11-13 09:30:00,73.06,73.45,72.52,73.37,227897.0,73.06,73.45,72.52,73.37,227897.0
2015-11-13 10:00:00,73.39,73.61,73.01,73.23,72163.0,73.39,73.61,73.01,73.23,72163.0
2015-11-13 10:30:00,73.2,73.2,72.78,73.12,41126.0,73.2,73.2,72.78,73.12,41126.0
2015-11-13 11:00:00,73.11,73.11,72.82,73.02,34091.0,73.11,73.11,72.82,73.02,34091.0
2015-11-13 11:30:00,73.01,73.19,72.95,73.13,36406.0,73.01,73.19,72.95,73.13,36406.0
2015-11-13 12:00:00,73.15,73.26,73.05,73.1,28898.0,73.15,73.26,73.05,73.1,28898.0
2015-11-13 12:30:00,73.11,73.12,72.89,73.0,158514.0,73.11,73.12,72.89,73.0,158514.0
2015-11-13 13:00:00,72.99,73.15,72.97,73.12,39513.0,72.99,73.15,72.97,73.12,39513.0
2015-11-13 13:30:00,73.13,73.19,72.97,73.02,45703.0,73.13,73.19,72.97,73.02,45703.0
2015-11-13 14:00:00,73.0,73.09,72.77,72.77,65151.0,73.0,73.09,72.77,72.77,65151.0
2015-11-13 14:30:00,72.79,72.9,72.66,72.71,48429.0,72.79,72.9,72.66,72.71,48429.0
2015-11-13 15:00:00,72.72,72.86,72.62,72.67,61572.0,72.72,72.86,72.62,72.67,61572.0
2015-11-13 15:30:00,72.66,72.78,72.56,72.59,156537.0,72.66,72.78,72.56,72.59,156537.0
2015-11-16 09:30:00,72.49,72.92,72.28,72.3,55059.0,72.49,72.92,72.28,72.3,55059.0
2015-11-16 10:00:00,72.39,72.76,72.3,72.53,73153.0,72.39,72.76,72.3,72.53,73153.0
2015-11-16 10:30:00,72.53,72.66,72.45,72.56,41600.0,72.53,72.66,72.45,72.56,41600.0
2015-11-16 11:00:00,72.58,72.66,72.32,72.51,101243.0,72.58,72.66,72.32,72.51,101243.0
2015-11-16 11:30:00,72.52,72.76,72.52,72.62,74967.0,72.52,72.76,72.52,72.62,74967.0
2015-11-16 12:00:00,72.61,72.77,72.52,72.77,48746.0,72.61,72.77,72.52,72.77,48746.0
2015-11-16 12:30:00,72.76,72.77,72.58,72.73,46155.0,72.76,72.77,72.58,72.73,46155.0
2015-11-16 13:00:00,72.71,72.91,72.63,72.81,34917.0,72.71,72.91,72.63,72.81,34917.0
2015-11-16 13:30:00,72.81,72.9,72.78,72.9,38601.0,72.81,72.9,72.78,72.9,38601.0
2015-11-16 14:00:00,72.91,73.04,72.67,73.03,85205.0,72.91,73.04,72.67,73.03,85205.0
2015-11-16 14:30:00,73.04,73.21,73.04,73.2,53764.0,73.04,73.21,73.04,73.2,53764.0
2015-11-16 15:00:00,73.2,73.42,73.2,73.36,98711.0,73.2,73.42,73.2,73.36,98711.0
2015-11-16 15:30:00,73.38,73.53,73.35,73.5,226277.0,73.38,73.53,73.35,73.5,226277.0
2015-11-17 09:30:00,73.5,73.66,72.78,73.51,89726.0,73.5,73.66,72.78,73.51,89726.0
2015-11-17 10:00:00,73.51,73.59,73.06,73.14,77195.0,73.51,73.59,73.06,73.14,77195.0
2015-11-17 10:30:00,73.11,73.81,73.11,73.79,107529.0,73.11,73.81,73.11,73.79,107529.0
2015-11-17 11:00:00,73.78,73.78,73.41,73.42,130024.0,73.78,73.78,73.41,73.42,130024.0
2015-11-17 11:30:00,73.43,73.63,73.24,73.28,57434.0,73.43,73.63,73.24,73.28,57434.0
2015-11-17 12:00:00,73.29,73.41,73.02,73.17,49453.0,73.29,73.41,73.02,73.17,49453.0
2015-11-17 12:30:00,73.19,73.28,73.09,73.25,62009.0,73.19,73.28,73.09,73.25,62009.0
2015-11-17 13:00:00,73.24,73.33,72.93,72.94,43666.0,73.24,73.33,72.93,72.94,43666.0
2015-11-17 13:30:00,72.92,73.36,72.86,73.35,73735.0,72.92,73.36,72.86,73.35,73735.0
2015-11-17 14:00:00,73.34,73.61,73.14,73.21,59260.0,73.34,73.61,73.14,73.21,59260.0
2015-11-17 14:30:00,73.23,73.23,73.04,73.18,78758.0,73.23,73.23,73.04,73.18,78758.0
2015-11-17 15:00:00,73.18,73.21,73.07,73.19,90509.0,73.18,73.21,73.07,73.19,90509.0
2015-11-17 15:30:00,73.18,73.25,73.05,73.14,251179.0,73.18,73.25,73.05,73.14,251179.0
2015-11-18 09:30:00,73.41,73.74,73.21,73.53,37306.0,73.41,73.74,73.21,73.53,37306.0
2015-11-18 10:00:00,73.54,73.56,73.2,73.33,17888.0,73.54,73.56,73.2,73.33,17888.0
2015-11-18 10:30:00,73.38,73.67,73.32,73.64,32877.0,73.38,73.67,73.32,73.64,32877.0
2015-11-18 11:00:00,73.63,73.72,73.55,73.72,63755.0,73.63,73.72,73.55,73.72,63755.0
2015-11-18 11:30:00,73.72,73.84,73.68,73.83,85448.0,73.72,73.84,73.68,73.83,85448.0
2015-11-18 12:00:00,73.79,73.93,73.71,73.91,92512.0,73.79,73.93,73.71,73.91,92512.0
2015-11-18 12:30:00,73.91,73.91,73.65,73.68,111510.0,73.91,73.91,73.65,73.68,111510.0
2015-11-18 13:00:00,73.68,73.93,73.66,73.89,31578.0,73.68,73.93,73.66,73.89,31578.0
2015-11-18 13:30:00,73.9,73.92,73.79,73.87,47681.0,73.9,73.92,73.79,73.87,47681.0
2015-11-18 14:00:00,73.86,74.04,73.8,74.02,162726.0,73.86,74.04,73.8,74.02,162726.0
2015-11-18 14:30:00,74.02,74.08,73.98,74.06,220574.0,74.02,74.08,73.98,74.06,220574.0
2015-11-18 15:00:00,74.06,74.08,73.9,74.0,163656.0,74.06,74.08,73.9,74.0,163656.0
2015-11-18 15:30:00,74.01,74.09,73.94,73.99,215374.0,74.01,74.09,73.94,73.99,215374.0
2015-11-19 09:30:00,73.74,73.76,73.02,73.4,66373.0,73.74,73.76,73.02,73.4,66373.0
2015-11-19 10:00:00,73.46,73.49,73.22,73.42,39817.0,73.46,73.49,73.22,73.42,39817.0
2015-11-19 10:30:00,73.44,73.48,73.15,73.19,31923.0,73.44,73.48,73.15,73.19,31923.0
2015-11-19 11:00:00,73.17,73.2,72.96,73.05,42170.0,73.17,73.2,72.96,73.05,42170.0
2015-11-19 11:30:00,73.03,73.19,72.83,72.85,35235.0,73.03,73.19,72.83,72.85,35235.0
2015-11-19 12:00:00,72.83,72.88,72.75,72.83,37590.0,72.83,72.88,72.75,72.83,37590.0
2015-11-19 12:30:00,72.85,72.86,72.57,72.63,35768.0,72.85,72.86,72.57,72.63,35768.0
2015-11-19 13:00:00,72.65,73.02,72.6,73.0,58707.0,72.65,73.02,72.6,73.0,58707.0
2015-11-19 13:30:00,73.0,73.18,72.89,73.05,56450.0,73.0,73.18,72.89,73.05,56450.0
2015-11-19 14:00:00,73.05,73.12,72.96,73.02,43942.0,73.05,73.12,72.96,73.02,43942.0
2015-11-19 14:30:00,73.02,73.09,72.97,73.0,62892.0,73.02,73.09,72.97,73.0,62892.0
2015-11-19 15:00:00,73.0,73.2,72.99,73.19,95181.0,73.0,73.2,72.99,73.19,95181.0
2015-11-19 15:30:00,73.19,73.24,73.09,73.18,234315.0,73.19,73.24,73.09,73.18,234315.0
2015-11-20 09:30:00,73.21,73.53,72.96,73.26,81030.0,73.21,73.53,72.96,73.26,81030.0
2015-11-20 10:00:00,73.27,73.64,73.21,73.5,66238.0,73.27,73.64,73.21,73.5,66238.0
2015-11-20 10:30:00,73.52,73.65,73.39,73.46,22628.0,73.52,73.65,73.39,73.46,22628.0
2015-11-20 11:00:00,73.48,73.62,73.4,73.56,35090.0,73.48,73.62,73.4,73.56,35090.0
2015-11-20 11:30:00,73.57,73.58,73.41,73.47,34375.0,73.57,73.58,73.41,73.47,34375.0
2015-11-20 12:00:00,73.47,73.56,73.43,73.52,30157.0,73.47,73.56,73.43,73.52,30157.0
2015-11-20 12:30:00,73.52,73.55,73.37,73.37,40886.0,73.52,73.55,73.37,73.37,40886.0
2015-11-20 13:00:00,73.39,73.55,73.39,73.45,33259.0,73.39,73.55,73.39,73.45,33259.0
2015-11-20 13:30:00,73.45,73.48,73.36,73.39,29223.0,73.45,73.48,73.36,73.39,29223.0
2015-11-20 14:00:00,73.39,73.56,73.37,73.53,47869.0,73.39,73.56,73.37,73.53,47869.0
2015-11-20 14:30:00,73.53,73.56,73.42,73.43,57728.0,73.53,73.56,73.42,73.43,57728.0
2015-11-20 15:00:00,73.44,73.57,73.41,73.55,53772.0,73.44,73.57,73.41,73.55,53772.0
2015-11-20 15:30:00,73.55,73.57,73.43,73.52,201272.0,73.55,73.57,73.43,73.52,201272.0
2015-11-23 09:30:00,73.57,73.98,73.57,73.94,31383.0,73.57,73.98,73.57,73.94,31383.0
2015-11-23 10:00:00,73.97,73.98,73.86,73.86,119276.0,73.97,73.98,73.86,73.86,119276.0
2015-11-23 10:30:00,73.86,73.92,73.75,73.78,121722.0,73.86,73.92,73.75,73.78,121722.0
2015-11-23 11:00:00,73.76,73.77,73.52,73.53,70938.0,73.76,73.77,73.52,73.53,70938.0
2015-11-23 11:30:00,73.53,73.72,73.48,73.57,257306.0,73.53,73.72,73.48,73.57,257306.0
2015-11-23 12:00:00,73.55,73.65,73.51,73.57,44363.0,73.55,73.65,73.51,73.57,44363.0
2015-11-23 12:30:00,73.55,73.64,73.49,73.57,97757.0,73.55,73.64,73.49,73.57,97757.0
2015-11-23 13:00:00,73.57,73.65,73.49,73.52,70461.0,73.57,73.65,73.49,73.52,70461.0
2015-11-23 13:30:00,73.55,73.57,73.29,73.29,41076.0,73.55,73.57,73.29,73.29,41076.0
2015-11-23 14:00:00,73.3,73.38,73.18,73.36,58897.0,73.3,73.38,73.18,73.36,58897.0
2015-11-23 14:30:00,73.35,73.46,73.29,73.46,42904.0,73.35,73.46,73.29,73.46,42904.0
2015-11-23 15:00:00,73.45,73.51,73.42,73.47,60288.0,73.45,73.51,73.42,73.47,60288.0
2015-11-23 15:30:00,73.48,73.5,73.37,73.4,105721.0,73.48,73.5,73.37,73.4,105721.0
2015-11-24 09:30:00,72.81,73.06,72.64,73.0,68219.0,72.81,73.06,72.64,73.0,68219.0
2015-11-24 10:00:00,72.97,73.15,72.84,72.85,40656.0,72.97,73.15,72.84,72.85,40656.0
2015-11-24 10:30:00,72.85,73.23,72.82,73.2,44792.0,72.85,73.23,72.82,73.2,44792.0
2015-11-24 11:00:00,73.2,73.4,73.04,73.38,42370.0,73.2,73.4,73.04,73.38,42370.0
2015-11-24 11:30:00,73.38,73.7,73.38,73.57,37045.0,73.38,73.7,73.38,73.57,37045.0
2015-11-24 12:00:00,73.53,73.71,73.42,73.46,63688.0,73.53,73.71,73.42,73.46,63688.0
2015-11-24 12:30:00,73.46,73.52,73.43,73.49,30174.0,73.46,73.52,73.43,73.49,30174.0
2015-11-24 13:00:00,73.5,73.52,73.47,73.5,63579.0,73.5,73.52,73.47,73.5,63579.0
2015-11-24 13:30:00,73.5,73.51,73.46,73.5,36657.0,73.5,73.51,73.46,73.5,36657.0
2015-11-24 14:00:00,73.5,73.51,73.38,73.5,62519.0,73.5,73.51,73.38,73.5,62519.0
2015-11-24 14:30:00,73.5,73.51,73.44,73.47,90076.0,73.5,73.51,73.44,73.47,90076.0
2015-11-24 15:00:00,73.48,73.59,73.45,73.51,79322.0,73.48,73.59,73.45,73.51,79322.0
2015-11-24 15:30:00,73.5,73.6,73.48,73.52,246131.0,73.5,73.6,73.48,73.52,246131.0
2015-11-25 09:30:00,73.56,73.82,73.22,73.74,62519.0,73.56,73.82,73.22,73.74,62519.0
2015-11-25 10:00:00,73.74,73.74,73.47,73.58,84816.0,73.74,73.74,73.47,73.58,84816.0
2015-11-25 10:30:00,73.57,73.75,73.56,73.75,40223.0,73.57,73.75,73.56,73.75,40223.0
2015-11-25 11:00:00,73.75,73.75,73.48,73.5,100365.0,73.75,73.75,73.48,73.5,100365.0
2015-11-25 11:30:00,73.49,73.65,73.48,73.5,39140.0,73.49,73.65,73.48,73.5,39140.0
2015-11-25 12:00:00,73.5,73.51,73.46,73.5,83174.0,73.5,73.51,73.46,73.5,83174.0
2015-11-25 12:30:00,73.51,73.63,73.48,73.62,40277.0,73.51,73.63,73.48,73.62,40277.0
2015-11-25 13:00:00,73.59,73.61,73.52,73.55,27245.0,73.59,73.61,73.52,73.55,27245.0
2015-11-25 13:30:00,73.54,73.68,73.5,73.68,59428.0,73.54,73.68,73.5,73.68,59428.0
2015-11-25 14:00:00,73.67,73.68,73.49,73.51,164929.0,73.67,73.68,73.49,73.51,164929.0
2015-11-25 14:30:00,73.51,73.83,73.5,73.83,72813.0,73.51,73.83,73.5,73.83,72813.0
2015-11-25 15:00:00,73.84,73.91,73.83,73.86,87210.0,73.84,73.91,73.83,73.86,87210.0
2015-11-25 15:30:00,73.87,73.89,73.7,73.74,97396.0,73.87,73.89,73.7,73.74,97396.0
2015-11-27 09:30:00,73.89,74.3,73.73,73.77,118709.0,73.89,74.3,73.73,73.77,118709.0
2015-11-27 10:00:00,73.8,73.91,73.51,73.84,446044.0,73.8,73.91,73.51,73.84,446044.0
2015-11-27 10:30:00,73.85,73.95,73.71,73.78,115879.0,73.85,73.95,73.71,73.78,115879.0
2015-11-27 11:00:00,73.79,73.9,73.76,73.79,80234.0,73.79,73.9,73.76,73.79,80234.0
2015-11-27 11:30:00,73.8,74.23,73.8,74.13,132394.0,73.8,74.23,73.8,74.13,132394.0
2015-11-27 12:00:00,74.14,74.4,74.07,74.31,112865.0,74.14,74.4,74.07,74.31,112865.0
2015-11-27 12:30:00,74.33,74.38,74.22,74.31,102236.0,74.33,74.38,74.22,74.31,102236.0
2015-11-30 09:30:00,74.61,74.92,74.14,74.25,67919.0,74.61,74.92,74.14,74.25,67919.0
2015-11-30 10:00:00,74.26,74.32,73.66,73.69,47484.0,74.26,74.32,73.66,73.69,47484.0
2015-11-30 10:30:00,73.72,74.0,73.69,73.89,36894.0,73.72,74.0,73.69,73.89,36894.0
2015-11-30 11:00:00,73.87,73.97,73.72,73.72,54567.0,73.87,73.97,73.72,73.72,54567.0
2015-11-30 11:30:00,73.72,73.74,73.35,73.48,64559.0,73.72,73.74,73.35,73.48,64559.0
2015-11-30 12:00:00,73.48,73.52,73.37,73.48,31977.0,73.48,73.52,73.37,73.48,31977.0
2015-11-30 12:30:00,73.49,73.49,73.25,73.28,25796.0,73.49,73.49,73.25,73.28,25796.0
2015-11-30 13:00:00,73.27,73.34,73.13,73.29,23906.0,73.27,73.34,73.13,73.29,23906.0
2015-11-30 13:30:00,73.29,73.45,73.14,73.37,29935.0,73.29,73.45,73.14,73.37,29935.0
2015-11-30 14:00:00,73.37,73.5,73.34,73.38,48028.0,73.37,73.5,73.34,73.38,48028.0
2015-11-30 14:30:00,73.38,73.44,73.08,73.08,57119.0,73.38,73.44,73.08,73.08,57119.0
2015-11-30 15:00:00,73.08,73.19,72.97,73.16,88551.0,73.08,73.19,72.97,73.16,88551.0
2015-11-30 15:30:00,73.17,73.3,73.01,73.03,360837.0,73.17,73.3,73.01,73.03,360837.0
2015-12-01 09:30:00,73.41,73.93,73.17,73.5,118965.0,73.41,73.93,73.17,73.5,118965.0
2015-12-01 10:00:00,73.47,73.61,73.36,73.51,57793.0,73.47,73.61,73.36,73.51,57793.0
2015-12-01 10:30:00,73.52,73.61,73.43,73.49,32457.0,73.52,73.61,73.43,73.49,32457.0
2015-12-01 11:00:00,73.49,73.53,73.31,73.45,103829.0,73.49,73.53,73.31,73.45,103829.0
2015-12-01 11:30:00,73.47,73.54,73.34,73.48,35685.0,73.47,73.54,73.34,73.48,35685.0
2015-12-01 12:00:00,73.48,73.61,73.43,73.57,50897.0,73.48,73.61,73.43,73.57,50897.0
2015-12-01 12:30:00,73.55,73.63,73.47,73.49,53125.0,73.55,73.63,73.47,73.49,53125.0
2015-12-01 13:00:00,73.49,73.53,73.47,73.48,52257.0,73.49,73.53,73.47,73.48,52257.0
2015-12-01 13:30:00,73.48,73.52,73.36,73.45,39839.0,73.48,73.52,73.36,73.45,39839.0
2015-12-01 14:00:00,73.44,73.52,73.44,73.5,63776.0,73.44,73.52,73.44,73.5,63776.0
2015-12-01 14:30:00,73.49,73.68,73.46,73.58,118448.0,73.49,73.68,73.46,73.58,118448.0
2015-12-01 15:00:00,73.57,73.65,73.48,73.62,192818.0,73.57,73.65,73.48,73.62,192818.0
2015-12-01 15:30:00,73.61,73.65,73.48,73.5,491190.0,73.61,73.65,73.48,73.5,491190.0
2015-12-02 09:30:00,73.43,73.89,73.43,73.61,48465.0,73.43,73.89,73.43,73.61,48465.0
2015-12-02 10:00:00,73.62,73.67,73.35,73.42,51361.0,73.62,73.67,73.35,73.42,51361.0
2015-12-02 10:30:00,73.43,73.58,73.42,73.55,25273.0,73.43,73.58,73.42,73.55,25273.0
2015-12-02 11:00:00,73.55,73.56,73.3,73.34,30697.0,73.55,73.56,73.3,73.34,30697.0
2015-12-02 11:30:00,73.34,73.44,73.21,73.28,31079.0,73.34,73.44,73.21,73.28,31079.0
2015-12-02 12:00:00,73.3,73.45,73.23,73.29,30739.0,73.3,73.45,73.23,73.29,30739.0
2015-12-02 12:30:00,73.3,73.45,73.21,73.41,43206.0,73.3,73.45,73.21,73.41,43206.0
2015-12-02 13:00:00,73.4,73.4,73.19,73.29,22899.0,73.4,73.4,73.19,73.29,22899.0
2015-12-02 13:30:00,73.3,73.3,73.13,73.17,29804.0,73.3,73.3,73.13,73.17,29804.0
2015-12-02 14:00:00,73.18,73.22,72.85,72.88,70394.0,73.18,73.22,72.85,72.88,70394.0
2015-12-02 14:30:00,72.86,72.89,72.65,72.73,61847.0,72.86,72.89,72.65,72.73,61847.0
2015-12-02 15:00:00,72.74,72.82,72.68,72.77,107918.0,72.74,72.82,72.68,72.77,107918.0
2015-12-02 15:30:00,72.76,72.83,72.66,72.77,184700.0,72.76,72.83,72.66,72.77,184700.0
2015-12-03 09:30:00,72.75,73.07,72.36,72.47,68947.0,72.75,73.07,72.36,72.47,68947.0
2015-12-03 10:00:00,72.47,72.74,72.41,72.59,38934.0,72.47,72.74,72.41,72.59,38934.0
2015-12-03 10:30:00,72.59,72.78,72.51,72.72,30581.0,72.59,72.78,72.51,72.72,30581.0
2015-12-03 11:00:00,72.72,72.77,72.61,72.68,94262.0,72.72,72.77,72.61,72.68,94262.0
2015-12-03 11:30:00,72.68,72.71,72.54,72.56,25828.0,72.68,72.71,72.54,72.56,25828.0
2015-12-03 12:00:00,72.55,72.59,72.08,72.17,40346.0,72.55,72.59,72.08,72.17,40346.0
2015-12-03 12:30:00,72.17,72.29,72.1,72.1,40926.0,72.17,72.29,72.1,72.1,40926.0
2015-12-03 13:00:00,72.09,72.28,72.09,72.27,29183.0,72.09,72.28,72.09,72.27,29183.0
2015-12-03 13:30:00,72.27,72.27,71.82,71.85,48527.0,72.27,72.27,71.82,71.85,48527.0
2015-12-03 14:00:00,71.83,71.83,71.5,71.51,52667.0,71.83,71.83,71.5,71.51,52667.0
2015-12-03 14:30:00,71.52,71.63,71.33,71.63,51486.0,71.52,71.63,71.33,71.63,51486.0
2015-12-03 15:00:00,71.61,71.72,71.5,71.61,65368.0,71.61,71.72,71.5,71.61,65368.0
2015-12-03 15:30:00,71.6,71.71,71.47,71.68,188558.0,71.6,71.71,71.47,71.68,188558.0
2015-12-04 09:30:00,71.99,72.71,71.68,72.34,128699.0,71.99,72.71,71.68,72.34,128699.0
2015-12-04 10:00:00,72.32,72.43,72.13,72.37,166892.0,72.32,72.43,72.13,72.37,166892.0
2015-12-04 10:30:00,72.38,72.45,72.18,72.24,113862.0,72.38,72.45,72.18,72.24,113862.0
2015-12-04 11:00:00,72.24,72.37,72.12,72.16,181239.0,72.24,72.37,72.12,72.16,181239.0
2015-12-04 11:30:00,72.17,72.17,72.04,72.1,85277.0,72.17,72.17,72.04,72.1,85277.0
2015-12-04 12:00:00,72.09,72.21,72.03,72.1,111671.0,72.09,72.21,72.03,72.1,111671.0
2015-12-04 12:30:00,72.12,72.31,72.09,72.29,420660.0,72.12,72.31,72.09,72.29,420660.0
2015-12-04 13:00:00,72.29,72.32,72.16,72.29,272083.0,72.29,72.32,72.16,72.29,272083.0
2015-12-04 13:30:00,72.29,72.39,72.16,72.3,127081.0,72.29,72.39,72.16,72.3,127081.0
2015-12-04 14:00:00,72.3,72.32,72.22,72.29,91291.0,72.3,72.32,72.22,72.29,91291.0
2015-12-04 14:30:00,72.28,72.29,72.19,72.27,230366.0,72.28,72.29,72.19,72.27,230366.0
2015-12-04 15:00:00,72.27,72.3,72.15,72.17,196089.0,72.27,72.3,72.15,72.17,196089.0
2015-12-04 15:30:00,72.18,72.3,72.13,72.2,286654.0,72.18,72.3,72.13,72.2,286654.0
2015-12-07 09:30:00,72.2,72.28,71.97,72.12,39412.0,72.2,72.28,71.97,72.12,39412.0
2015-12-07 10:00:00,72.08,72.28,72.07,72.18,54395.0,72.08,72.28,72.07,72.18,54395.0
2015-12-07 10:30:00,72.2,72.21,71.96,72.01,93910.0,72.2,72.21,71.96,72.01,93910.0
2015-12-07 11:00:00,72.01,72.04,71.92,71.98,46519.0,72.01,72.04,71.92,71.98,46519.0
2015-12-07 11:30:00,72.0,72.09,71.98,72.06,74238.0,72.0,72.09,71.98,72.06,74238.0
2015-12-07 12:00:00,72.04,72.05,71.97,72.03,34351.0,72.04,72.05,71.97,72.03,34351.0
2015-12-07 12:30:00,72.02,72.04,71.94,72.01,50108.0,72.02,72.04,71.94,72.01,50108.0
2015-12-07 13:00:00,72.01,72.03,71.73,71.75,143406.0,72.01,72.03,71.73,71.75,143406.0
2015-12-07 13:30:00,71.76,71.76,71.39,71.41,93334.0,71.76,71.76,71.39,71.41,93334.0
2015-12-07 14:00:00,71.43,71.68,71.42,71.6,54323.0,71.43,71.68,71.42,71.6,54323.0
2015-12-07 14:30:00,71.61,71.66,71.54,71.54,73555.0,71.61,71.66,71.54,71.54,73555.0
2015-12-07 15:00:00,71.54,71.61,71.49,71.61,178306.0,71.54,71.61,71.49,71.61,178306.0
2015-12-07 15:30:00,71.61,71.64,71.49,71.56,542179.0,71.61,71.64,71.49,71.56,542179.0
2015-12-08 09:30:00,71.44,71.58,71.22,71.22,72147.0,71.44,71.58,71.22,71.22,72147.0
2015-12-08 10:00:00,71.18,71.41,70.92,70.99,88364.0,71.18,71.41,70.92,70.99,88364.0
2015-12-08 10:30:00,70.99,71.31,70.98,71.19,93430.0,70.99,71.31,70.98,71.19,93430.0
2015-12-08 11:00:00,71.2,71.29,70.96,71.04,265386.0,71.2,71.29,70.96,71.04,265386.0
2015-12-08 11:30:00,71.03,71.19,71.0,71.17,64411.0,71.03,71.19,71.0,71.17,64411.0
2015-12-08 12:00:00,71.16,71.18,71.0,71.01,86512.0,71.16,71.18,71.0,71.01,86512.0
2015-12-08 12:30:00,71.01,71.22,71.0,71.2,203581.0,71.01,71.22,71.0,71.2,203581.0
2015-12-08 13:00:00,71.19,71.22,71.09,71.2,89821.0,71.19,71.22,71.09,71.2,89821.0
2015-12-08 13:30:00,71.21,71.24,71.14,71.18,118957.0,71.21,71.24,71.14,71.18,118957.0
2015-12-08 14:00:00,71.18,71.51,71.14,71.45,116928.0,71.18,71.51,71.14,71.45,116928.0
2015-12-08 14:30:00,71.46,71.5,71.38,71.4,100835.0,71.46,71.5,71.38,71.4,100835.0
2015-12-08 15:00:00,71.41,71.43,71.34,71.4,95517.0,71.41,71.43,71.34,71.4,95517.0
2015-12-08 15:30:00,71.39,71.49,71.31,71.36,186198.0,71.39,71.49,71.31,71.36,186198.0
2015-12-09 09:30:00,71.02,71.42,71.01,71.14,266750.0,71.02,71.42,71.01,71.14,266750.0
2015-12-09 10:00:00,71.15,71.74,71.12,71.73,93950.0,71.15,71.74,71.12,71.73,93950.0
2015-12-09 10:30:00,71.74,71.94,71.73,71.81,45994.0,71.74,71.94,71.73,71.81,45994.0
2015-12-09 11:00:00,71.82,71.88,71.71,71.84,48491.0,71.82,71.88,71.71,71.84,48491.0
2015-12-09 11:30:00,71.85,71.86,71.34,71.37,38950.0,71.85,71.86,71.34,71.37,38950.0
2015-12-09 12:00:00,71.39,71.46,70.91,70.96,36761.0,71.39,71.46,70.91,70.96,36761.0
2015-12-09 12:30:00,70.94,70.94,70.66,70.8,50146.0,70.94,70.94,70.66,70.8,50146.0
2015-12-09 13:00:00,70.79,71.09,70.74,70.99,55799.0,70.79,71.09,70.74,70.99,55799.0
2015-12-09 13:30:00,71.01,71.12,70.92,71.01,32863.0,71.01,71.12,70.92,71.01,32863.0
2015-12-09 14:00:00,71.03,71.03,70.81,70.9,39735.0,71.03,71.03,70.81,70.9,39735.0
2015-12-09 14:30:00,70.9,71.02,70.88,70.9,41679.0,70.9,71.02,70.88,70.9,41679.0
2015-12-09 15:00:00,70.9,70.98,70.8,70.89,57029.0,70.9,70.98,70.8,70.89,57029.0
2015-12-09 15:30:00,70.9,71.04,70.84,70.85,129528.0,70.9,71.04,70.84,70.85,129528.0
2015-12-10 09:30:00,70.81,71.24,70.63,70.69,50764.0,70.81,71.24,70.63,70.69,50764.0
2015-12-10 10:00:00,70.74,70.79,70.58,70.78,25832.0,70.74,70.79,70.58,70.78,25832.0
2015-12-10 10:30:00,70.78,71.09,70.78,70.94,29888.0,70.78,71.09,70.78,70.94,29888.0
2015-12-10 11:00:00,70.92,71.06,70.89,71.04,33675.0,70.92,71.06,70.89,71.04,33675.0
2015-12-10 11:30:00,71.03,71.06,70.94,71.02,34457.0,71.03,71.06,70.94,71.02,34457.0
2015-12-10 12:00:00,71.03,71.1,70.89,70.98,26309.0,71.03,71.1,70.89,70.98,26309.0
2015-12-10 12:30:00,70.98,71.09,70.89,71.09,41920.0,70.98,71.09,70.89,71.09,41920.0
2015-12-10 13:00:00,71.09,71.25,71.07,71.23,22320.0,71.09,71.25,71.07,71.23,22320.0
2015-12-10 13:30:00,71.24,71.29,71.13,71.13,27582.0,71.24,71.29,71.13,71.13,27582.0
2015-12-10 14:00:00,71.15,71.26,71.1,71.26,22779.0,71.15,71.26,71.1,71.26,22779.0
2015-12-10 14:30:00,71.26,71.29,71.09,71.11,43400.0,71.26,71.29,71.09,71.11,43400.0
2015-12-10 15:00:00,71.1,71.11,70.9,71.0,65219.0,71.1,71.11,70.9,71.0,65219.0
2015-12-10 15:30:00,71.01,71.05,70.92,71.0,171318.0,71.01,71.05,70.92,71.0,171318.0
2015-12-11 09:30:00,70.3,70.62,70.14,70.35,34975.0,70.3,70.62,70.14,70.35,34975.0
2015-12-11 10:00:00,70.34,70.51,70.23,70.36,26093.0,70.34,70.51,70.23,70.36,26093.0
2015-12-11 10:30:00,70.36,70.5,70.16,70.17,49009.0,70.36,70.5,70.16,70.17,49009.0
2015-12-11 11:00:00,70.17,70.19,69.97,70.08,79118.0,70.17,70.19,69.97,70.08,79118.0
2015-12-11 11:30:00,70.09,70.16,69.93,69.93,83941.0,70.09,70.16,69.93,69.93,83941.0
2015-12-11 12:00:00,69.93,69.97,69.76,69.79,35990.0,69.93,69.97,69.76,69.79,35990.0
2015-12-11 12:30:00,69.76,69.81,69.67,69.72,34230.0,69.76,69.81,69.67,69.72,34230.0
2015-12-11 13:00:00,69.72,69.88,69.69,69.76,47973.0,69.72,69.88,69.69,69.76,47973.0
2015-12-11 13:30:00,69.76,69.96,69.67,69.91,75283.0,69.76,69.96,69.67,69.91,75283.0
2015-12-11 14:00:00,69.94,69.95,69.73,69.79,43083.0,69.94,69.95,69.73,69.79,43083.0
2015-12-11 14:30:00,69.8,69.93,69.78,69.86,69251.0,69.8,69.93,69.78,69.86,69251.0
2015-12-11 15:00:00,69.86,69.88,69.57,69.68,71855.0,69.86,69.88,69.57,69.68,71855.0
2015-12-11 15:30:00,69.68,69.73,69.52,69.7,168990.0,69.68,69.73,69.52,69.7,168990.0
2015-12-14 09:30:00,69.79,70.11,69.11,69.17,70411.0,69.79,70.11,69.11,69.17,70411.0
2015-12-14 10:00:00,69.17,69.23,68.63,68.67,104136.0,69.17,69.23,68.63,68.67,104136.0
2015-12-14 10:30:00,68.69,68.75,68.44,68.45,47030.0,68.69,68.75,68.44,68.45,47030.0
2015-12-14 11:00:00,68.44,68.44,68.1,68.15,101669.0,68.44,68.44,68.1,68.15,101669.0
2015-12-14 11:30:00,68.15,68.16,67.83,68.06,116115.0,68.15,68.16,67.83,68.06,116115.0
2015-12-14 12:00:00,68.04,68.09,67.89,68.05,137033.0,68.04,68.09,67.89,68.05,137033.0
2015-12-14 12:30:00,68.05,68.08,67.85,68.05,112759.0,68.05,68.08,67.85,68.05,112759.0
2015-12-14 13:00:00,68.04,68.14,67.67,67.67,87509.0,68.04,68.14,67.67,67.67,87509.0
2015-12-14 13:30:00,67.67,67.76,67.49,67.5,87200.0,67.67,67.76,67.49,67.5,87200.0
2015-12-14 14:00:00,67.51,67.54,67.34,67.43,88824.0,67.51,67.54,67.34,67.43,88824.0
2015-12-14 14:30:00,67.42,67.7,67.34,67.64,92482.0,67.42,67.7,67.34,67.64,92482.0
2015-12-14 15:00:00,67.64,67.86,67.57,67.85,168637.0,67.64,67.86,67.57,67.85,168637.0
2015-12-14 15:30:00,67.84,68.08,67.76,68.05,266420.0,67.84,68.08,67.76,68.05,266420.0
2015-12-15 09:30:00,68.55,68.9,68.31,68.65,188673.0,68.55,68.9,68.31,68.65,188673.0
2015-12-15 10:00:00,68.69,68.69,68.3,68.3,186771.0,68.69,68.69,68.3,68.3,186771.0
2015-12-15 10:30:00,68.32,68.41,68.05,68.3,121199.0,68.32,68.41,68.05,68.3,121199.0
2015-12-15 11:00:00,68.29,68.32,68.16,68.24,68729.0,68.29,68.32,68.16,68.24,68729.0
2015-12-15 11:30:00,68.23,68.26,67.98,68.01,126111.0,68.23,68.26,67.98,68.01,126111.0
2015-12-15 12:00:00,68.02,68.1,67.97,68.02,85228.0,68.02,68.1,67.97,68.02,85228.0
2015-12-15 12:30:00,68.01,68.13,67.97,68.04,99870.0,68.01,68.13,67.97,68.04,99870.0
2015-12-15 13:00:00,68.05,68.14,68.0,68.04,80850.0,68.05,68.14,68.0,68.04,80850.0
2015-12-15 13:30:00,68.03,68.14,68.0,68.12,211944.0,68.03,68.14,68.0,68.12,211944.0
2015-12-15 14:00:00,68.1,68.12,67.99,68.06,164706.0,68.1,68.12,67.99,68.06,164706.0
2015-12-15 14:30:00,68.07,68.09,68.03,68.09,66511.0,68.07,68.09,68.03,68.09,66511.0
2015-12-15 15:00:00,68.09,68.1,67.96,67.96,75312.0,68.09,68.1,67.96,67.96,75312.0
2015-12-15 15:30:00,67.96,68.06,67.92,68.02,204642.0,67.96,68.06,67.92,68.02,204642.0
2015-12-16 09:30:00,68.17,68.61,68.04,68.1,100668.0,68.17,68.61,68.04,68.1,100668.0
2015-12-16 10:00:00,68.11,68.13,67.96,68.06,115626.0,68.11,68.13,67.96,68.06,115626.0
2015-12-16 10:30:00,68.05,68.05,67.64,67.77,94482.0,68.05,68.05,67.64,67.77,94482.0
2015-12-16 11:00:00,67.75,67.86,67.7,67.77,56766.0,67.75,67.86,67.7,67.77,56766.0
2015-12-16 11:30:00,67.75,67.95,67.74,67.94,91858.0,67.75,67.95,67.74,67.94,91858.0
2015-12-16 12:00:00,67.94,68.04,67.93,68.02,101925.0,67.94,68.04,67.93,68.02,101925.0
2015-12-16 12:30:00,68.01,68.07,67.85,67.88,71581.0,68.01,68.07,67.85,67.88,71581.0
2015-12-16 13:00:00,67.88,68.0,67.85,67.97,25169.0,67.88,68.0,67.85,67.97,25169.0
2015-12-16 13:30:00,67.97,68.16,67.94,68.09,117282.0,67.97,68.16,67.94,68.09,117282.0
2015-12-16 14:00:00,68.03,68.15,67.8,68.02,202760.0,68.03,68.15,67.8,68.02,202760.0
2015-12-16 14:30:00,67.97,68.16,67.96,68.03,214505.0,67.97,68.16,67.96,68.03,214505.0
2015-12-16 15:00:00,68.04,68.15,67.99,68.1,540562.0,68.04,68.15,67.99,68.1,540562.0
2015-12-16 15:30:00,68.1,68.19,68.0,68.12,804893.0,68.1,68.19,68.0,68.12,804893.0
2015-12-17 09:30:00,68.05,68.31,68.0,68.2,678421.0,68.05,68.31,68.0,68.2,678421.0
2015-12-17 10:00:00,68.2,68.82,68.15,68.6,575493.0,68.2,68.82,68.15,68.6,575493.0
2015-12-17 10:30:00,68.61,68.64,68.08,68.23,445273.0,68.61,68.64,68.08,68.23,445273.0
2015-12-17 11:00:00,68.23,68.27,68.05,68.2,220390.0,68.23,68.27,68.05,68.2,220390.0
2015-12-17 11:30:00,68.19,68.33,68.09,68.24,492929.0,68.19,68.33,68.09,68.24,492929.0
2015-12-17 12:00:00,68.25,68.28,68.18,68.23,241917.0,68.25,68.28,68.18,68.23,241917.0
2015-12-17 12:30:00,68.23,68.24,68.16,68.24,88737.0,68.23,68.24,68.16,68.24,88737.0
2015-12-17 13:00:00,68.24,68.3,68.18,68.2,421189.0,68.24,68.3,68.18,68.2,421189.0
2015-12-17 13:30:00,68.2,68.27,68.2,68.24,354618.0,68.2,68.27,68.2,68.24,354618.0
2015-12-17 14:00:00,68.24,68.24,68.12,68.16,125265.0,68.24,68.24,68.12,68.16,125265.0
2015-12-17 14:30:00,68.16,68.23,68.12,68.23,99316.0,68.16,68.23,68.12,68.23,99316.0
2015-12-17 15:00:00,68.23,68.29,68.22,68.25,261086.0,68.23,68.29,68.22,68.25,261086.0
2015-12-17 15:30:00,68.25,68.36,68.11,68.12,629478.0,68.25,68.36,68.11,68.12,629478.0
2015-12-18 09:30:00,67.95,68.13,67.94,68.0,740518.0,67.95,68.13,67.94,68.0,740518.0
2015-12-18 10:00:00,68.02,68.05,68.0,68.02,403174.0,68.02,68.05,68.0,68.02,403174.0
2015-12-18 10:30:00,68.02,68.1,68.0,68.07,447741.0,68.02,68.1,68.0,68.07,447741.0
2015-12-18 11:00:00,68.06,68.07,68.01,68.02,383462.0,68.06,68.07,68.01,68.02,383462.0
2015-12-18 11:30:00,68.03,68.05,68.01,68.05,205147.0,68.03,68.05,68.01,68.05,205147.0
2015-12-18 12:00:00,68.05,68.06,67.92,68.03,426981.0,68.05,68.06,67.92,68.03,426981.0
2015-12-18 12:30:00,68.03,68.04,68.0,68.03,110364.0,68.03,68.04,68.0,68.03,110364.0
2015-12-18 13:00:00,68.04,68.05,68.02,68.04,212397.0,68.04,68.05,68.02,68.04,212397.0
2015-12-18 13:30:00,68.03,68.11,68.02,68.04,482430.0,68.03,68.11,68.02,68.04,482430.0
2015-12-18 14:00:00,68.05,68.08,68.0,68.03,344567.0,68.05,68.08,68.0,68.03,344567.0
2015-12-18 14:30:00,68.04,68.04,67.94,68.02,219578.0,68.04,68.04,67.94,68.02,219578.0
2015-12-18 15:00:00,68.02,68.02,67.91,68.01,173808.0,68.02,68.02,67.91,68.01,173808.0
2015-12-18 15:30:00,68.01,68.07,67.8,67.8,559324.0,68.01,68.07,67.8,67.8,559324.0
2015-12-21 09:30:00,67.97,68.69,67.85,68.63,97300.0,67.97,68.69,67.85,68.63,97300.0
2015-12-21 10:00:00,68.65,69.22,68.65,69.03,150730.0,68.65,69.22,68.65,69.03,150730.0
2015-12-21 10:30:00,69.06,69.07,68.48,68.51,384115.0,69.06,69.07,68.48,68.51,384115.0
2015-12-21 11:00:00,68.54,68.57,68.46,68.53,243825.0,68.54,68.57,68.46,68.53,243825.0
2015-12-21 11:30:00,68.52,68.85,68.43,68.84,238457.0,68.52,68.85,68.43,68.84,238457.0
2015-12-21 12:00:00,68.86,68.98,68.86,68.91,85422.0,68.86,68.98,68.86,68.91,85422.0
2015-12-21 12:30:00,68.92,69.0,68.88,69.0,46551.0,68.92,69.0,68.88,69.0,46551.0
2015-12-21 13:00:00,69.0,69.13,68.99,69.05,31136.0,69.0,69.13,68.99,69.05,31136.0
2015-12-21 13:30:00,69.07,69.37,69.06,69.36,47361.0,69.07,69.37,69.06,69.36,47361.0
2015-12-21 14:00:00,69.36,69.56,69.16,69.17,171926.0,69.36,69.56,69.16,69.17,171926.0
2015-12-21 14:30:00,69.16,69.27,69.1,69.17,184553.0,69.16,69.27,69.1,69.17,184553.0
2015-12-21 15:00:00,69.16,69.18,69.04,69.08,77514.0,69.16,69.18,69.04,69.08,77514.0
2015-12-21 15:30:00,69.09,69.17,68.99,69.1,553230.0,69.09,69.17,68.99,69.1,553230.0
2015-12-22 09:30:00,69.37,69.87,68.93,69.03,186602.0,69.37,69.87,68.93,69.03,186602.0
2015-12-22 10:00:00,68.99,69.07,68.88,68.88,189230.0,68.99,69.07,68.88,68.88,189230.0
2015-12-22 10:30:00,68.9,68.93,68.8,68.91,110148.0,68.9,68.93,68.8,68.91,110148.0
2015-12-22 11:00:00,68.92,68.92,68.78,68.92,78800.0,68.92,68.92,68.78,68.92,78800.0
2015-12-22 11:30:00,68.92,69.06,68.91,69.01,123802.0,68.92,69.06,68.91,69.01,123802.0
2015-12-22 12:00:00,69.01,69.02,68.9,68.99,117811.0,69.01,69.02,68.9,68.99,117811.0
2015-12-22 12:30:00,68.99,69.04,68.95,69.02,135682.0,68.99,69.04,68.95,69.02,135682.0
2015-12-22 13:00:00,69.02,69.36,69.01,69.33,196126.0,69.02,69.36,69.01,69.33,196126.0
2015-12-22 13:30:00,69.33,69.48,69.28,69.46,51416.0,69.33,69.48,69.28,69.46,51416.0
2015-12-22 14:00:00,69.46,69.65,69.42,69.54,93878.0,69.46,69.65,69.42,69.54,93878.0
2015-12-22 14:30:00,69.56,69.58,69.41,69.58,66924.0,69.56,69.58,69.41,69.58,66924.0
2015-12-22 15:00:00,69.59,69.78,69.58,69.72,69999.0,69.59,69.78,69.58,69.72,69999.0
2015-12-22 15:30:00,69.71,69.77,69.44,69.56,187232.0,69.71,69.77,69.44,69.56,187232.0
2015-12-23 09:30:00,69.81,69.93,69.57,69.83,95082.0,69.81,69.93,69.57,69.83,95082.0
2015-12-23 10:00:00,69.83,70.2,69.8,70.08,109415.0,69.83,70.2,69.8,70.08,109415.0
2015-12-23 10:30:00,70.05,70.28,70.02,70.23,36279.0,70.05,70.28,70.02,70.23,36279.0
2015-12-23 11:00:00,70.25,70.27,70.14,70.15,28547.0,70.25,70.27,70.14,70.15,28547.0
2015-12-23 11:30:00,70.15,70.28,70.11,70.18,51694.0,70.15,70.28,70.11,70.18,51694.0
2015-12-23 12:00:00,70.19,70.44,70.18,70.38,46054.0,70.19,70.44,70.18,70.38,46054.0
2015-12-23 12:30:00,70.37,70.47,70.31,70.43,44029.0,70.37,70.47,70.31,70.43,44029.0
2015-12-23 13:00:00,70.44,70.47,70.15,70.21,46780.0,70.44,70.47,70.15,70.21,46780.0
2015-12-23 13:30:00,70.22,70.35,70.2,70.27,33823.0,70.22,70.35,70.2,70.27,33823.0
2015-12-23 14:00:00,70.27,70.32,70.2,70.22,34912.0,70.27,70.32,70.2,70.22,34912.0
2015-12-23 14:30:00,70.21,70.32,70.21,70.28,40276.0,70.21,70.32,70.21,70.28,40276.0
2015-12-23 15:00:00,70.29,70.29,70.18,70.21,78859.0,70.29,70.29,70.18,70.21,78859.0
2015-12-23 15:30:00,70.2,70.29,70.19,70.29,155579.0,70.2,70.29,70.19,70.29,155579.0
2015-12-24 09:30:00,70.14,70.51,70.02,70.32,30781.0,70.14,70.51,70.02,70.32,30781.0
2015-12-24 10:00:00,70.29,70.49,70.28,70.45,42783.0,70.29,70.49,70.28,70.45,42783.0
2015-12-24 10:30:00,70.44,70.47,70.41,70.43,30043.0,70.44,70.47,70.41,70.43,30043.0
2015-12-24 11:00:00,70.43,70.43,70.2,70.22,29212.0,70.43,70.43,70.2,70.22,29212.0
2015-12-24 11:30:00,70.23,70.32,70.23,70.3,21410.0,70.23,70.32,70.23,70.3,21410.0
2015-12-24 12:00:00,70.29,70.41,70.26,70.39,27310.0,70.29,70.41,70.26,70.39,27310.0
2015-12-24 12:30:00,70.39,70.43,70.13,70.14,50902.0,70.39,70.43,70.13,70.14,50902.0
2015-12-28 09:30:00,70.05,70.25,70.0,70.13,64357.0,70.05,70.25,70.0,70.13,64357.0
2015-12-28 10:00:00,70.14,70.15,70.0,70.08,66756.0,70.14,70.15,70.0,70.08,66756.0
2015-12-28 10:30:00,70.06,70.07,69.89,69.9,44464.0,70.06,70.07,69.89,69.9,44464.0
2015-12-28 11:00:00,69.89,70.23,69.87,70.23,44252.0,69.89,70.23,69.87,70.23,44252.0
2015-12-28 11:30:00,70.22,70.23,70.08,70.22,66912.0,70.22,70.23,70.08,70.22,66912.0
2015-12-28 12:00:00,70.2,70.27,70.18,70.2,39087.0,70.2,70.27,70.18,70.2,39087.0
2015-12-28 12:30:00,70.2,70.2,70.0,70.01,39734.0,70.2,70.2,70.0,70.01,39734.0
2015-12-28 13:00:00,70.02,70.1,70.0,70.04,25736.0,70.02,70.1,70.0,70.04,25736.0
2015-12-28 13:30:00,70.05,70.16,70.0,70.02,29575.0,70.05,70.16,70.0,70.02,29575.0
2015-12-28 14:00:00,70.01,70.09,70.0,70.03,23989.0,70.01,70.09,70.0,70.03,23989.0
2015-12-28 14:30:00,70.01,70.09,70.0,70.04,30551.0,70.01,70.09,70.0,70.04,30551.0
2015-12-28 15:00:00,70.05,70.09,70.0,70.05,38330.0,70.05,70.09,70.0,70.05,38330.0
2015-12-28 15:30:00,70.06,70.23,70.04,70.21,102472.0,70.06,70.23,70.04,70.21,102472.0
2015-12-29 09:30:00,70.43,70.82,70.22,70.82,36852.0,70.43,70.82,70.22,70.82,36852.0
2015-12-29 10:00:00,70.84,70.88,70.69,70.75,33039.0,70.84,70.88,70.69,70.75,33039.0
2015-12-29 10:30:00,70.76,70.81,70.69,70.69,24154.0,70.76,70.81,70.69,70.69,24154.0
2015-12-29 11:00:00,70.69,70.88,70.6,70.64,18567.0,70.69,70.88,70.6,70.64,18567.0
2015-12-29 11:30:00,70.64,70.72,70.42,70.48,26540.0,70.64,70.72,70.42,70.48,26540.0
2015-12-29 12:00:00,70.46,70.55,70.4,70.45,15453.0,70.46,70.55,70.4,70.45,15453.0
2015-12-29 12:30:00,70.46,70.57,70.43,70.5,17915.0,70.46,70.57,70.43,70.5,17915.0
2015-12-29 13:00:00,70.5,70.6,70.5,70.58,18413.0,70.5,70.6,70.5,70.58,18413.0
2015-12-29 13:30:00,70.56,70.69,70.49,70.66,20933.0,70.56,70.69,70.49,70.66,20933.0
2015-12-29 14:00:00,70.66,70.7,70.63,70.7,22767.0,70.66,70.7,70.63,70.7,22767.0
2015-12-29 14:30:00,70.7,70.72,70.6,70.71,35490.0,70.7,70.72,70.6,70.71,35490.0
2015-12-29 15:00:00,70.69,70.82,70.67,70.76,30025.0,70.69,70.82,70.67,70.76,30025.0
2015-12-29 15:30:00,70.75,70.8,70.57,70.6,99409.0,70.75,70.8,70.57,70.6,99409.0
2015-12-30 09:30:00,70.51,70.75,70.34,70.35,49999.0,70.51,70.75,70.34,70.35,49999.0
2015-12-30 10:00:00,70.35,70.41,69.96,70.08,206177.0,70.35,70.41,69.96,70.08,206177.0
2015-12-30 10:30:00,70.1,70.32,70.08,70.27,50336.0,70.1,70.32,70.08,70.27,50336.0
2015-12-30 11:00:00,70.28,70.43,70.19,70.23,50565.0,70.28,70.43,70.19,70.23,50565.0
2015-12-30 11:30:00,70.23,70.24,70.09,70.11,55692.0,70.23,70.24,70.09,70.11,55692.0
2015-12-30 12:00:00,70.11,70.14,70.0,70.08,88117.0,70.11,70.14,70.0,70.08,88117.0
2015-12-30 12:30:00,70.08,70.1,70.0,70.04,67357.0,70.08,70.1,70.0,70.04,67357.0
2015-12-30 13:00:00,70.04,70.08,70.0,70.02,32780.0,70.04,70.08,70.0,70.02,32780.0
2015-12-30 13:30:00,70.02,70.08,70.01,70.03,33930.0,70.02,70.08,70.01,70.03,33930.0
2015-12-30 14:00:00,70.03,70.05,70.0,70.02,49138.0,70.03,70.05,70.0,70.02,49138.0
2015-12-30 14:30:00,70.02,70.04,70.0,70.04,39972.0,70.02,70.04,70.0,70.04,39972.0
2015-12-30 15:00:00,70.04,70.05,70.01,70.03,52573.0,70.04,70.05,70.01,70.03,52573.0
2015-12-30 15:30:00,70.02,70.11,69.99,70.02,274209.0,70.02,70.11,69.99,70.02,274209.0
2015-12-31 09:30:00,69.82,69.99,69.68,69.83,39604.0,69.82,69.99,69.68,69.83,39604.0
2015-12-31 10:00:00,69.82,69.91,69.82,69.87,57818.0,69.82,69.91,69.82,69.87,57818.0
2015-12-31 10:30:00,69.87,70.15,69.86,70.15,45853.0,69.87,70.15,69.86,70.15,45853.0
2015-12-31 11:00:00,70.16,70.28,70.02,70.06,36222.0,70.16,70.28,70.02,70.06,36222.0
2015-12-31 11:30:00,70.06,70.09,70.0,70.06,41022.0,70.06,70.09,70.0,70.06,41022.0
2015-12-31 12:00:00,70.05,70.09,70.0,70.06,30258.0,70.05,70.09,70.0,70.06,30258.0
2015-12-31 12:30:00,70.05,70.14,70.0,70.11,19989.0,70.05,70.14,70.0,70.11,19989.0
2015-12-31 13:00:00,70.11,70.14,70.0,70.06,60860.0,70.11,70.14,70.0,70.06,60860.0
2015-12-31 13:30:00,70.06,70.16,70.05,70.14,28799.0,70.06,70.16,70.05,70.14,28799.0
2015-12-31 14:00:00,70.15,70.25,70.0,70.01,35577.0,70.15,70.25,70.0,70.01,35577.0
2015-12-31 14:30:00,70.0,70.1,70.0,70.01,32329.0,70.0,70.1,70.0,70.01,32329.0
2015-12-31 15:00:00,70.0,70.04,70.0,70.0,108182.0,70.0,70.04,70.0,70.0,108182.0
2015-12-31 15:30:00,70.0,70.06,69.68,69.68,263107.0,70.0,70.06,69.68,69.68,263107.0
2016-01-04 09:30:00,68.81,68.89,68.38,68.62,99989.0,68.81,68.89,68.38,68.62,99989.0
2016-01-04 10:00:00,68.58,68.81,68.45,68.76,113486.0,68.58,68.81,68.45,68.76,113486.0
2016-01-04 10:30:00,68.74,68.74,68.41,68.44,100848.0,68.74,68.74,68.41,68.44,100848.0
2016-01-04 11:00:00,68.41,68.49,68.28,68.49,85942.0,68.41,68.49,68.28,68.49,85942.0
2016-01-04 11:30:00,68.46,68.7,68.45,68.55,74940.0,68.46,68.7,68.45,68.55,74940.0
2016-01-04 12:00:00,68.54,68.64,68.45,68.47,60717.0,68.54,68.64,68.45,68.47,60717.0
2016-01-04 12:30:00,68.47,68.72,68.45,68.48,79314.0,68.47,68.72,68.45,68.48,79314.0
2016-01-04 13:00:00,68.49,68.62,68.44,68.44,72651.0,68.49,68.62,68.44,68.44,72651.0
2016-01-04 13:30:00,68.43,68.45,68.31,68.35,83179.0,68.43,68.45,68.31,68.35,83179.0
2016-01-04 14:00:00,68.35,68.67,68.31,68.61,65304.0,68.35,68.67,68.31,68.61,65304.0
2016-01-04 14:30:00,68.62,68.62,68.4,68.45,96660.0,68.62,68.62,68.4,68.45,96660.0
2016-01-04 15:00:00,68.45,68.46,68.29,68.34,106223.0,68.45,68.46,68.29,68.34,106223.0
2016-01-04 15:30:00,68.35,68.69,68.34,68.68,221381.0,68.35,68.69,68.34,68.68,221381.0
2016-01-05 09:30:00,68.72,69.42,68.72,69.42,86003.0,68.72,69.42,68.72,69.42,86003.0
2016-01-05 10:00:00,69.46,69.54,69.13,69.13,89006.0,69.46,69.54,69.13,69.13,89006.0
2016-01-05 10:30:00,69.12,69.25,69.05,69.18,62412.0,69.12,69.25,69.05,69.18,62412.0
2016-01-05 11:00:00,69.18,69.24,69.04,69.15,48424.0,69.18,69.24,69.04,69.15,48424.0
2016-01-05 11:30:00,69.15,69.19,69.01,69.1,42005.0,69.15,69.19,69.01,69.1,42005.0
2016-01-05 12:00:00,69.09,69.09,69.01,69.06,49137.0,69.09,69.09,69.01,69.06,49137.0
2016-01-05 12:30:00,69.04,69.06,69.01,69.05,47287.0,69.04,69.06,69.01,69.05,47287.0
2016-01-05 13:00:00,69.05,69.08,68.94,68.98,87092.0,69.05,69.08,68.94,68.98,87092.0
2016-01-05 13:30:00,68.98,69.2,68.97,69.1,56887.0,68.98,69.2,68.97,69.1,56887.0
2016-01-05 14:00:00,69.1,69.21,69.03,69.2,41043.0,69.1,69.21,69.03,69.2,41043.0
2016-01-05 14:30:00,69.2,69.21,69.08,69.11,45955.0,69.2,69.21,69.08,69.11,45955.0
2016-01-05 15:00:00,69.11,69.15,69.0,69.09,66860.0,69.11,69.15,69.0,69.09,66860.0
2016-01-05 15:30:00,69.09,69.13,69.0,69.12,213061.0,69.09,69.13,69.0,69.12,213061.0
2016-01-06 09:30:00,68.22,68.6,68.18,68.39,88540.0,68.22,68.6,68.18,68.39,88540.0
2016-01-06 10:00:00,68.37,68.66,68.34,68.6,66029.0,68.37,68.66,68.34,68.6,66029.0
2016-01-06 10:30:00,68.6,68.95,68.44,68.92,111888.0,68.6,68.95,68.44,68.92,111888.0
2016-01-06 11:00:00,68.92,69.19,68.91,69.1,99444.0,68.92,69.19,68.91,69.1,99444.0
2016-01-06 11:30:00,69.09,69.14,68.87,68.87,61982.0,69.09,69.14,68.87,68.87,61982.0
2016-01-06 12:00:00,68.88,68.88,68.74,68.82,47827.0,68.88,68.88,68.74,68.82,47827.0
2016-01-06 12:30:00,68.81,68.87,68.52,68.52,76171.0,68.81,68.87,68.52,68.52,76171.0
2016-01-06 13:00:00,68.5,68.6,68.38,68.39,71384.0,68.5,68.6,68.38,68.39,71384.0
2016-01-06 13:30:00,68.4,68.44,68.23,68.23,68948.0,68.4,68.44,68.23,68.23,68948.0
2016-01-06 14:00:00,68.23,68.55,68.21,68.32,111382.0,68.23,68.55,68.21,68.32,111382.0
2016-01-06 14:30:00,68.33,68.43,67.92,67.98,116873.0,68.33,68.43,67.92,67.98,116873.0
2016-01-06 15:00:00,67.98,68.26,67.95,68.24,126299.0,67.98,68.26,67.95,68.24,126299.0
2016-01-06 15:30:00,68.23,68.57,68.09,68.37,530226.0,68.23,68.57,68.09,68.37,530226.0
2016-01-07 09:30:00,67.36,67.92,67.3,67.86,88368.0,67.36,67.92,67.3,67.86,88368.0
2016-01-07 10:00:00,67.84,67.86,67.56,67.63,80794.0,67.84,67.86,67.56,67.63,80794.0
2016-01-07 10:30:00,67.63,67.98,67.63,67.86,104175.0,67.63,67.98,67.63,67.86,104175.0
2016-01-07 11:00:00,67.85,67.88,67.53,67.72,82733.0,67.85,67.88,67.53,67.72,82733.0
2016-01-07 11:30:00,67.71,68.01,67.71,67.96,112831.0,67.71,68.01,67.71,67.96,112831.0
2016-01-07 12:00:00,67.95,68.04,67.9,67.95,96659.0,67.95,68.04,67.9,67.95,96659.0
2016-01-07 12:30:00,67.96,68.1,67.93,67.99,116506.0,67.96,68.1,67.93,67.99,116506.0
2016-01-07 13:00:00,67.98,67.98,67.65,67.87,121329.0,67.98,67.98,67.65,67.87,121329.0
2016-01-07 13:30:00,67.88,67.92,67.61,67.89,92767.0,67.88,67.92,67.61,67.89,92767.0
2016-01-07 14:00:00,67.89,67.92,67.65,67.74,97777.0,67.89,67.92,67.65,67.74,97777.0
2016-01-07 14:30:00,67.73,67.97,67.6,67.78,121835.0,67.73,67.97,67.6,67.78,121835.0
2016-01-07 15:00:00,67.77,67.9,67.62,67.65,127260.0,67.77,67.9,67.62,67.65,127260.0
2016-01-07 15:30:00,67.64,67.84,67.59,67.61,305507.0,67.64,67.84,67.59,67.61,305507.0
2016-01-08 09:30:00,67.75,68.58,67.72,68.54,122215.0,67.75,68.58,67.72,68.54,122215.0
2016-01-08 10:00:00,68.53,68.59,68.22,68.39,90536.0,68.53,68.59,68.22,68.39,90536.0
2016-01-08 10:30:00,68.41,68.58,68.19,68.25,72162.0,68.41,68.58,68.19,68.25,72162.0
2016-01-08 11:00:00,68.25,68.43,68.07,68.17,76679.0,68.25,68.43,68.07,68.17,76679.0
2016-01-08 11:30:00,68.18,68.25,67.98,68.23,88654.0,68.18,68.25,67.98,68.23,88654.0
2016-01-08 12:00:00,68.26,68.55,68.25,68.55,52035.0,68.26,68.55,68.25,68.55,52035.0
2016-01-08 12:30:00,68.54,68.54,68.36,68.39,93634.0,68.54,68.54,68.36,68.39,93634.0
2016-01-08 13:00:00,68.41,68.5,68.24,68.28,106330.0,68.41,68.5,68.24,68.28,106330.0
2016-01-08 13:30:00,68.27,68.5,68.26,68.35,108906.0,68.27,68.5,68.26,68.35,108906.0
2016-01-08 14:00:00,68.35,68.39,68.28,68.33,171007.0,68.35,68.39,68.28,68.33,171007.0
2016-01-08 14:30:00,68.32,68.54,68.31,68.38,131785.0,68.32,68.54,68.31,68.38,131785.0
2016-01-08 15:00:00,68.38,68.48,68.14,68.18,135360.0,68.38,68.48,68.14,68.18,135360.0
2016-01-08 15:30:00,68.17,68.17,67.6,67.63,378029.0,68.17,68.17,67.6,67.63,378029.0
2016-01-11 09:30:00,67.72,68.3,67.31,67.31,212667.0,67.72,68.3,67.31,67.31,212667.0
2016-01-11 10:00:00,67.31,67.64,67.26,67.4,89222.0,67.31,67.64,67.26,67.4,89222.0
2016-01-11 10:30:00,67.39,67.71,67.0,67.07,104891.0,67.39,67.71,67.0,67.07,104891.0
2016-01-11 11:00:00,67.05,67.15,67.0,67.09,108294.0,67.05,67.15,67.0,67.09,108294.0
2016-01-11 11:30:00,67.08,67.34,67.0,67.25,95014.0,67.08,67.34,67.0,67.25,95014.0
2016-01-11 12:00:00,67.24,67.25,67.0,67.04,97176.0,67.24,67.25,67.0,67.04,97176.0
2016-01-11 12:30:00,67.03,67.14,67.02,67.1,51211.0,67.03,67.14,67.02,67.1,51211.0
2016-01-11 13:00:00,67.1,67.14,66.89,66.95,126207.0,67.1,67.14,66.89,66.95,126207.0
2016-01-11 13:30:00,66.95,67.0,66.68,66.78,82036.0,66.95,67.0,66.68,66.78,82036.0
2016-01-11 14:00:00,66.79,67.02,66.67,67.01,104688.0,66.79,67.02,66.67,67.01,104688.0
2016-01-11 14:30:00,67.01,67.07,66.9,66.92,117703.0,67.01,67.07,66.9,66.92,117703.0
2016-01-11 15:00:00,66.92,67.16,66.77,67.12,115738.0,66.92,67.16,66.77,67.12,115738.0
2016-01-11 15:30:00,67.13,67.38,67.08,67.23,303506.0,67.13,67.38,67.08,67.23,303506.0
2016-01-12 09:30:00,67.49,68.42,67.46,68.25,56023.0,67.49,68.42,67.46,68.25,56023.0
2016-01-12 10:00:00,68.28,68.28,67.57,67.61,37891.0,68.28,68.28,67.57,67.61,37891.0
2016-01-12 10:30:00,67.6,67.94,67.59,67.77,53263.0,67.6,67.94,67.59,67.77,53263.0
2016-01-12 11:00:00,67.77,67.78,67.39,67.43,36595.0,67.77,67.78,67.39,67.43,36595.0
2016-01-12 11:30:00,67.41,67.53,67.14,67.37,37643.0,67.41,67.53,67.14,67.37,37643.0
2016-01-12 12:00:00,67.38,67.5,67.12,67.17,29486.0,67.38,67.5,67.12,67.17,29486.0
2016-01-12 12:30:00,67.13,67.15,66.85,66.92,48511.0,67.13,67.15,66.85,66.92,48511.0
2016-01-12 13:00:00,66.94,67.05,66.75,66.79,54686.0,66.94,67.05,66.75,66.79,54686.0
2016-01-12 13:30:00,66.77,66.96,66.73,66.79,73349.0,66.77,66.96,66.73,66.79,73349.0
2016-01-12 14:00:00,66.78,66.89,66.62,66.88,66601.0,66.78,66.89,66.62,66.88,66601.0
2016-01-12 14:30:00,66.86,67.24,66.8,67.19,97045.0,66.86,67.24,66.8,67.19,97045.0
2016-01-12 15:00:00,67.19,67.54,67.11,67.45,138528.0,67.19,67.54,67.11,67.45,138528.0
2016-01-12 15:30:00,67.44,67.64,67.35,67.45,191889.0,67.44,67.64,67.35,67.45,191889.0
2016-01-13 09:30:00,67.4,67.73,67.31,67.52,99255.0,67.4,67.73,67.31,67.52,99255.0
2016-01-13 10:00:00,67.52,67.57,67.21,67.27,66501.0,67.52,67.57,67.21,67.27,66501.0
2016-01-13 10:30:00,67.26,67.4,67.11,67.4,82981.0,67.26,67.4,67.11,67.4,82981.0
2016-01-13 11:00:00,67.38,67.6,67.26,67.43,59617.0,67.38,67.6,67.26,67.43,59617.0
2016-01-13 11:30:00,67.41,67.49,67.19,67.24,64958.0,67.41,67.49,67.19,67.24,64958.0
2016-01-13 12:00:00,67.26,67.55,67.26,67.53,69877.0,67.26,67.55,67.26,67.53,69877.0
2016-01-13 12:30:00,67.52,67.52,67.09,67.11,69326.0,67.52,67.52,67.09,67.11,69326.0
2016-01-13 13:00:00,67.09,67.11,67.0,67.02,74400.0,67.09,67.11,67.0,67.02,74400.0
2016-01-13 13:30:00,67.01,67.04,66.59,66.59,127697.0,67.01,67.04,66.59,66.59,127697.0
2016-01-13 14:00:00,66.57,66.66,66.34,66.45,103381.0,66.57,66.66,66.34,66.45,103381.0
2016-01-13 14:30:00,66.46,66.46,65.95,66.29,98954.0,66.46,66.46,65.95,66.29,98954.0
2016-01-13 15:00:00,66.3,66.56,66.15,66.41,151623.0,66.3,66.56,66.15,66.41,151623.0
2016-01-13 15:30:00,66.39,66.45,66.08,66.13,210510.0,66.39,66.45,66.08,66.13,210510.0
2016-01-14 09:30:00,66.15,66.49,65.79,66.46,173568.0,66.15,66.49,65.79,66.46,173568.0
2016-01-14 10:00:00,66.46,66.99,66.33,66.99,129070.0,66.46,66.99,66.33,66.99,129070.0
2016-01-14 10:30:00,66.96,67.68,66.95,67.47,140886.0,66.96,67.68,66.95,67.47,140886.0
2016-01-14 11:00:00,67.46,67.66,67.0,67.11,127365.0,67.46,67.66,67.0,67.11,127365.0
2016-01-14 11:30:00,67.12,67.37,67.01,67.34,86070.0,67.12,67.37,67.01,67.34,86070.0
2016-01-14 12:00:00,67.36,67.47,67.25,67.39,63134.0,67.36,67.47,67.25,67.39,63134.0
2016-01-14 12:30:00,67.38,67.64,67.33,67.41,47388.0,67.38,67.64,67.33,67.41,47388.0
2016-01-14 13:00:00,67.39,67.68,67.36,67.65,48273.0,67.39,67.68,67.36,67.65,48273.0
2016-01-14 13:30:00,67.67,67.69,67.46,67.53,75376.0,67.67,67.69,67.46,67.53,75376.0
2016-01-14 14:00:00,67.52,67.58,67.25,67.46,96620.0,67.52,67.58,67.25,67.46,96620.0
2016-01-14 14:30:00,67.48,67.72,67.41,67.68,81537.0,67.48,67.72,67.41,67.68,81537.0
2016-01-14 15:00:00,67.68,67.83,67.6,67.6,106885.0,67.68,67.83,67.6,67.6,106885.0
2016-01-14 15:30:00,67.61,67.61,67.37,67.45,301556.0,67.61,67.61,67.37,67.45,301556.0
2016-01-15 09:30:00,66.29,66.68,65.98,66.14,157975.0,66.29,66.68,65.98,66.14,157975.0
2016-01-15 10:00:00,66.16,66.76,66.02,66.71,103624.0,66.16,66.76,66.02,66.71,103624.0
2016-01-15 10:30:00,66.72,66.87,66.3,66.35,69532.0,66.72,66.87,66.3,66.35,69532.0
2016-01-15 11:00:00,66.34,66.46,66.24,66.42,93652.0,66.34,66.46,66.24,66.42,93652.0
2016-01-15 11:30:00,66.38,66.5,66.13,66.18,53941.0,66.38,66.5,66.13,66.18,53941.0
2016-01-15 12:00:00,66.12,66.15,65.81,65.86,60806.0,66.12,66.15,65.81,65.86,60806.0
2016-01-15 12:30:00,65.83,66.09,65.69,66.0,63762.0,65.83,66.09,65.69,66.0,63762.0
2016-01-15 13:00:00,65.97,66.07,65.74,65.94,48282.0,65.97,66.07,65.74,65.94,48282.0
2016-01-15 13:30:00,65.91,66.11,65.83,66.0,68192.0,65.91,66.11,65.83,66.0,68192.0
2016-01-15 14:00:00,66.01,66.09,65.82,65.83,73073.0,66.01,66.09,65.82,65.83,73073.0
2016-01-15 14:30:00,65.82,66.4,65.76,66.39,73183.0,65.82,66.4,65.76,66.39,73183.0
2016-01-15 15:00:00,66.42,66.6,66.14,66.5,148260.0,66.42,66.6,66.14,66.5,148260.0
2016-01-15 15:30:00,66.5,66.6,66.31,66.46,178520.0,66.5,66.6,66.31,66.46,178520.0
2016-01-19 09:30:00,66.81,67.11,66.17,66.49,72130.0,66.81,67.11,66.17,66.49,72130.0
2016-01-19 10:00:00,66.5,66.91,66.47,66.9,64747.0,66.5,66.91,66.47,66.9,64747.0
2016-01-19 10:30:00,66.89,66.97,66.44,66.44,42844.0,66.89,66.97,66.44,66.44,42844.0
2016-01-19 11:00:00,66.43,66.47,65.91,66.1,73002.0,66.43,66.47,65.91,66.1,73002.0
2016-01-19 11:30:00,66.13,66.21,65.96,66.05,60789.0,66.13,66.21,65.96,66.05,60789.0
2016-01-19 12:00:00,66.05,66.08,65.73,65.82,51023.0,66.05,66.08,65.73,65.82,51023.0
2016-01-19 12:30:00,65.85,65.98,65.7,65.73,25170.0,65.85,65.98,65.7,65.73,25170.0
2016-01-19 13:00:00,65.77,65.9,65.63,65.67,30862.0,65.77,65.9,65.63,65.67,30862.0
2016-01-19 13:30:00,65.66,65.79,65.5,65.52,36653.0,65.66,65.79,65.5,65.52,36653.0
2016-01-19 14:00:00,65.54,65.58,65.13,65.19,44847.0,65.54,65.58,65.13,65.19,44847.0
2016-01-19 14:30:00,65.19,65.26,64.91,65.13,89148.0,65.19,65.26,64.91,65.13,89148.0
2016-01-19 15:00:00,65.12,65.66,65.09,65.65,116624.0,65.12,65.66,65.09,65.65,116624.0
2016-01-19 15:30:00,65.66,65.97,65.6,65.73,234862.0,65.66,65.97,65.6,65.73,234862.0
2016-01-20 09:30:00,64.98,65.15,64.31,64.5,65724.0,64.98,65.15,64.31,64.5,65724.0
2016-01-20 10:00:00,64.49,64.53,64.12,64.19,54877.0,64.49,64.53,64.12,64.19,54877.0
2016-01-20 10:30:00,64.19,64.22,63.7,63.7,53018.0,64.19,64.22,63.7,63.7,53018.0
2016-01-20 11:00:00,63.72,64.07,63.68,64.05,119079.0,63.72,64.07,63.68,64.05,119079.0
2016-01-20 11:30:00,64.07,64.21,63.81,63.91,33868.0,64.07,64.21,63.81,63.91,33868.0
2016-01-20 12:00:00,63.9,63.98,63.38,63.49,46617.0,63.9,63.98,63.38,63.49,46617.0
2016-01-20 12:30:00,63.49,64.0,63.48,64.0,37629.0,63.49,64.0,63.48,64.0,37629.0
2016-01-20 13:00:00,63.99,64.17,63.89,64.15,49297.0,63.99,64.17,63.89,64.15,49297.0
2016-01-20 13:30:00,64.15,64.94,64.15,64.78,38470.0,64.15,64.94,64.15,64.78,38470.0
2016-01-20 14:00:00,64.76,65.15,64.54,64.99,53222.0,64.76,65.15,64.54,64.99,53222.0
2016-01-20 14:30:00,65.01,65.25,64.73,65.11,58508.0,65.01,65.25,64.73,65.11,58508.0
2016-01-20 15:00:00,65.12,65.89,65.05,65.83,105301.0,65.12,65.89,65.05,65.83,105301.0
2016-01-20 15:30:00,65.84,65.85,65.25,65.4,150948.0,65.84,65.85,65.25,65.4,150948.0
2016-01-21 09:30:00,65.48,65.61,64.71,65.03,50560.0,65.48,65.61,64.71,65.03,50560.0
2016-01-21 10:00:00,65.04,65.97,65.01,65.37,53917.0,65.04,65.97,65.01,65.37,53917.0
2016-01-21 10:30:00,65.44,65.88,65.35,65.35,71153.0,65.44,65.88,65.35,65.35,71153.0
2016-01-21 11:00:00,65.35,65.64,65.0,65.01,24083.0,65.35,65.64,65.0,65.01,24083.0
2016-01-21 11:30:00,65.03,65.64,65.03,65.55,18092.0,65.03,65.64,65.03,65.55,18092.0
2016-01-21 12:00:00,65.6,65.85,65.6,65.81,57268.0,65.6,65.85,65.6,65.81,57268.0
2016-01-21 12:30:00,65.83,65.84,65.43,65.45,70129.0,65.83,65.84,65.43,65.45,70129.0
2016-01-21 13:00:00,65.45,65.66,65.13,65.13,86257.0,65.45,65.66,65.13,65.13,86257.0
2016-01-21 13:30:00,65.1,65.4,64.94,65.2,54678.0,65.1,65.4,64.94,65.2,54678.0
2016-01-21 14:00:00,65.22,65.29,64.88,65.08,31458.0,65.22,65.29,64.88,65.08,31458.0
2016-01-21 14:30:00,65.09,65.5,65.09,65.43,27022.0,65.09,65.5,65.09,65.43,27022.0
2016-01-21 15:00:00,65.43,65.44,65.06,65.11,96307.0,65.43,65.44,65.06,65.11,96307.0
2016-01-21 15:30:00,65.11,65.45,65.1,65.2,129581.0,65.11,65.45,65.1,65.2,129581.0
2016-01-22 09:30:00,65.79,66.67,65.66,66.64,58504.0,65.79,66.67,65.66,66.64,58504.0
2016-01-22 10:00:00,66.63,66.69,66.36,66.42,49356.0,66.63,66.69,66.36,66.42,49356.0
2016-01-22 10:30:00,66.43,66.58,66.17,66.17,30265.0,66.43,66.58,66.17,66.17,30265.0
2016-01-22 11:00:00,66.17,66.23,65.93,66.17,27508.0,66.17,66.23,65.93,66.17,27508.0
2016-01-22 11:30:00,66.15,66.53,66.08,66.5,56782.0,66.15,66.53,66.08,66.5,56782.0
2016-01-22 12:00:00,66.53,66.73,66.52,66.71,38362.0,66.53,66.73,66.52,66.71,38362.0
2016-01-22 12:30:00,66.68,66.71,66.62,66.66,40596.0,66.68,66.71,66.62,66.66,40596.0
2016-01-22 13:00:00,66.66,66.67,66.48,66.54,39976.0,66.66,66.67,66.48,66.54,39976.0
2016-01-22 13:30:00,66.54,66.73,66.5,66.73,29575.0,66.54,66.73,66.5,66.73,29575.0
2016-01-22 14:00:00,66.72,67.05,66.7,66.9,64648.0,66.72,67.05,66.7,66.9,64648.0
2016-01-22 14:30:00,66.9,66.93,66.68,66.75,33883.0,66.9,66.93,66.68,66.75,33883.0
2016-01-22 15:00:00,66.75,66.82,66.69,66.76,60007.0,66.75,66.82,66.69,66.76,60007.0
2016-01-22 15:30:00,66.77,66.99,66.68,66.88,185927.0,66.77,66.99,66.68,66.88,185927.0
2016-01-25 09:30:00,66.72,67.17,66.25,66.46,51467.0,66.72,67.17,66.25,66.46,51467.0
2016-01-25 10:00:00,66.43,66.59,66.33,66.49,42017.0,66.43,66.59,66.33,66.49,42017.0
2016-01-25 10:30:00,66.47,66.53,66.28,66.31,28716.0,66.47,66.53,66.28,66.31,28716.0
2016-01-25 11:00:00,66.25,66.38,66.19,66.34,28702.0,66.25,66.38,66.19,66.34,28702.0
2016-01-25 11:30:00,66.32,66.52,66.28,66.4,65874.0,66.32,66.52,66.28,66.4,65874.0
2016-01-25 12:00:00,66.37,66.4,66.16,66.26,27193.0,66.37,66.4,66.16,66.26,27193.0
2016-01-25 12:30:00,66.25,66.38,66.2,66.34,25647.0,66.25,66.38,66.2,66.34,25647.0
2016-01-25 13:00:00,66.36,66.52,66.36,66.41,25990.0,66.36,66.52,66.36,66.41,25990.0
2016-01-25 13:30:00,66.41,66.47,66.19,66.2,24717.0,66.41,66.47,66.19,66.2,24717.0
2016-01-25 14:00:00,66.18,66.32,66.1,66.16,41652.0,66.18,66.32,66.1,66.16,41652.0
2016-01-25 14:30:00,66.14,66.43,66.05,66.43,38695.0,66.14,66.43,66.05,66.43,38695.0
2016-01-25 15:00:00,66.44,66.5,66.03,66.13,47910.0,66.44,66.5,66.03,66.13,47910.0
2016-01-25 15:30:00,66.12,66.16,65.88,65.96,87881.0,66.12,66.16,65.88,65.96,87881.0
2016-01-26 09:30:00,66.24,66.47,65.72,65.83,25675.0,66.24,66.47,65.72,65.83,25675.0
2016-01-26 10:00:00,65.93,66.46,65.93,66.38,19494.0,65.93,66.46,65.93,66.38,19494.0
2016-01-26 10:30:00,66.38,66.46,66.0,66.02,15692.0,66.38,66.46,66.0,66.02,15692.0
2016-01-26 11:00:00,66.03,66.31,65.98,66.19,27950.0,66.03,66.31,65.98,66.19,27950.0
2016-01-26 11:30:00,66.21,66.31,66.09,66.23,16002.0,66.21,66.31,66.09,66.23,16002.0
2016-01-26 12:00:00,66.25,66.59,66.23,66.53,26030.0,66.25,66.59,66.23,66.53,26030.0
2016-01-26 12:30:00,66.53,66.63,66.33,66.35,19706.0,66.53,66.63,66.33,66.35,19706.0
2016-01-26 13:00:00,66.34,66.51,66.33,66.47,28454.0,66.34,66.51,66.33,66.47,28454.0
2016-01-26 13:30:00,66.48,66.56,66.39,66.55,36913.0,66.48,66.56,66.39,66.55,36913.0
2016-01-26 14:00:00,66.56,66.63,66.39,66.52,29848.0,66.56,66.63,66.39,66.52,29848.0
2016-01-26 14:30:00,66.51,66.58,66.37,66.51,26625.0,66.51,66.58,66.37,66.51,26625.0
2016-01-26 15:00:00,66.49,66.52,66.33,66.49,40885.0,66.49,66.52,66.33,66.49,40885.0
2016-01-26 15:30:00,66.48,66.63,66.39,66.52,76462.0,66.48,66.63,66.39,66.52,76462.0
2016-01-27 09:30:00,66.68,66.98,66.54,66.55,37104.0,66.68,66.98,66.54,66.55,37104.0
2016-01-27 10:00:00,66.51,66.54,66.25,66.25,22169.0,66.51,66.54,66.25,66.25,22169.0
2016-01-27 10:30:00,66.22,66.5,66.22,66.4,34694.0,66.22,66.5,66.22,66.4,34694.0
2016-01-27 11:00:00,66.38,66.47,66.3,66.37,47021.0,66.38,66.47,66.3,66.37,47021.0
2016-01-27 11:30:00,66.38,66.58,66.35,66.54,53077.0,66.38,66.58,66.35,66.54,53077.0
2016-01-27 12:00:00,66.55,66.75,66.49,66.63,36353.0,66.55,66.75,66.49,66.63,36353.0
2016-01-27 12:30:00,66.63,66.67,66.36,66.37,34680.0,66.63,66.67,66.36,66.37,34680.0
2016-01-27 13:00:00,66.36,66.48,66.27,66.31,19803.0,66.36,66.48,66.27,66.31,19803.0
2016-01-27 13:30:00,66.29,66.38,66.24,66.37,20090.0,66.29,66.38,66.24,66.37,20090.0
2016-01-27 14:00:00,66.34,66.46,65.88,66.13,44858.0,66.34,66.46,65.88,66.13,44858.0
2016-01-27 14:30:00,66.11,66.2,65.7,65.71,34149.0,66.11,66.2,65.7,65.71,34149.0
2016-01-27 15:00:00,65.71,65.73,65.18,65.41,86647.0,65.71,65.73,65.18,65.41,86647.0
2016-01-27 15:30:00,65.42,65.74,65.33,65.7,161107.0,65.42,65.74,65.33,65.7,161107.0
2016-01-28 09:30:00,66.11,66.51,65.78,65.88,56925.0,66.11,66.51,65.78,65.88,56925.0
2016-01-28 10:00:00,65.85,65.87,64.9,64.95,105543.0,65.85,65.87,64.9,64.95,105543.0
2016-01-28 10:30:00,64.92,65.38,64.69,65.17,35964.0,64.92,65.38,64.69,65.17,35964.0
2016-01-28 11:00:00,65.17,65.51,65.17,65.29,71935.0,65.17,65.51,65.17,65.29,71935.0
2016-01-28 11:30:00,65.27,65.27,64.69,64.69,36195.0,65.27,65.27,64.69,64.69,36195.0
2016-01-28 12:00:00,64.68,64.97,64.68,64.95,125419.0,64.68,64.97,64.68,64.95,125419.0
2016-01-28 12:30:00,64.95,65.07,64.8,64.83,50474.0,64.95,65.07,64.8,64.83,50474.0
2016-01-28 13:00:00,64.84,64.9,64.51,64.57,51668.0,64.84,64.9,64.51,64.57,51668.0
2016-01-28 13:30:00,64.58,64.72,64.4,64.4,37103.0,64.58,64.72,64.4,64.4,37103.0
2016-01-28 14:00:00,64.39,64.74,64.38,64.66,46174.0,64.39,64.74,64.38,64.66,46174.0
2016-01-28 14:30:00,64.67,64.77,64.32,64.33,89821.0,64.67,64.77,64.32,64.33,89821.0
2016-01-28 15:00:00,64.37,64.71,64.36,64.54,59582.0,64.37,64.71,64.36,64.54,59582.0
2016-01-28 15:30:00,64.55,64.63,64.4,64.42,273282.0,64.55,64.63,64.4,64.42,273282.0
2016-01-29 09:30:00,64.82,65.69,64.56,65.36,207434.0,64.82,65.69,64.56,65.36,207434.0
2016-01-29 10:00:00,65.39,65.78,65.25,65.48,39634.0,65.39,65.78,65.25,65.48,39634.0
2016-01-29 10:30:00,65.47,65.73,65.28,65.42,48245.0,65.47,65.73,65.28,65.42,48245.0
2016-01-29 11:00:00,65.41,65.57,65.36,65.49,48369.0,65.41,65.57,65.36,65.49,48369.0
2016-01-29 11:30:00,65.49,65.67,65.37,65.51,78425.0,65.49,65.67,65.37,65.51,78425.0
2016-01-29 12:00:00,65.5,65.65,65.43,65.6,148464.0,65.5,65.65,65.43,65.6,148464.0
2016-01-29 12:30:00,65.61,65.87,65.59,65.77,278415.0,65.61,65.87,65.59,65.77,278415.0
2016-01-29 13:00:00,65.75,66.07,65.69,66.03,229788.0,65.75,66.07,65.69,66.03,229788.0
2016-01-29 13:30:00,66.06,66.32,65.97,66.28,100286.0,66.06,66.32,65.97,66.28,100286.0
2016-01-29 14:00:00,66.28,66.51,66.18,66.5,38263.0,66.28,66.51,66.18,66.5,38263.0
2016-01-29 14:30:00,66.49,66.63,66.37,66.55,83178.0,66.49,66.63,66.37,66.55,83178.0
2016-01-29 15:00:00,66.56,66.9,66.56,66.88,77486.0,66.56,66.9,66.56,66.88,77486.0
2016-01-29 15:30:00,66.89,67.12,66.8,67.11,245229.0,66.89,67.12,66.8,67.11,245229.0
2016-02-01 09:30:00,66.73,67.1,66.45,66.9,51554.0,66.73,67.1,66.45,66.9,51554.0
2016-02-01 10:00:00,66.88,67.14,66.63,66.9,42974.0,66.88,67.14,66.63,66.9,42974.0
2016-02-01 10:30:00,66.9,67.22,66.83,67.22,47620.0,66.9,67.22,66.83,67.22,47620.0
2016-02-01 11:00:00,67.22,67.23,66.89,66.97,39591.0,67.22,67.23,66.89,66.97,39591.0
2016-02-01 11:30:00,66.99,67.29,66.92,67.1,43161.0,66.99,67.29,66.92,67.1,43161.0
2016-02-01 12:00:00,67.12,67.23,66.87,66.91,59529.0,67.12,67.23,66.87,66.91,59529.0
2016-02-01 12:30:00,66.91,66.97,66.73,66.74,29141.0,66.91,66.97,66.73,66.74,29141.0
2016-02-01 13:00:00,66.75,66.93,66.63,66.88,26839.0,66.75,66.93,66.63,66.88,26839.0
2016-02-01 13:30:00,66.88,66.95,66.74,66.94,33713.0,66.88,66.95,66.74,66.94,33713.0
2016-02-01 14:00:00,66.93,67.0,66.73,66.97,34080.0,66.93,67.0,66.73,66.97,34080.0
2016-02-01 14:30:00,66.98,67.25,66.94,67.23,26541.0,66.98,67.25,66.94,67.23,26541.0
2016-02-01 15:00:00,67.21,67.39,67.05,67.38,52598.0,67.21,67.39,67.05,67.38,52598.0
2016-02-01 15:30:00,67.39,67.5,67.26,67.4,188429.0,67.39,67.5,67.26,67.4,188429.0
2016-02-02 09:30:00,66.95,67.04,66.49,66.69,60456.0,66.95,67.04,66.49,66.69,60456.0
2016-02-02 10:00:00,66.65,67.13,66.59,66.83,208205.0,66.65,67.13,66.59,66.83,208205.0
2016-02-02 10:30:00,66.84,67.01,66.7,66.8,41370.0,66.84,67.01,66.7,66.8,41370.0
2016-02-02 11:00:00,66.78,66.96,66.69,66.69,29513.0,66.78,66.96,66.69,66.69,29513.0
2016-02-02 11:30:00,66.68,66.78,66.35,66.35,33236.0,66.68,66.78,66.35,66.35,33236.0
2016-02-02 12:00:00,66.37,66.42,66.15,66.24,31960.0,66.37,66.42,66.15,66.24,31960.0
2016-02-02 12:30:00,66.25,66.42,66.24,66.3,41202.0,66.25,66.42,66.24,66.3,41202.0
2016-02-02 13:00:00,66.29,66.31,66.13,66.31,21588.0,66.29,66.31,66.13,66.31,21588.0
2016-02-02 13:30:00,66.31,66.31,66.05,66.06,24727.0,66.31,66.31,66.05,66.06,24727.0
2016-02-02 14:00:00,66.07,66.15,65.9,65.91,35526.0,66.07,66.15,65.9,65.91,35526.0
2016-02-02 14:30:00,65.92,66.26,65.91,66.14,61099.0,65.92,66.26,65.91,66.14,61099.0
2016-02-02 15:00:00,66.13,66.22,66.02,66.22,89279.0,66.13,66.22,66.02,66.22,89279.0
2016-02-02 15:30:00,66.22,66.47,66.21,66.25,182191.0,66.22,66.47,66.21,66.25,182191.0
2016-02-03 09:30:00,66.48,66.53,65.76,66.0,269000.0,66.48,66.53,65.76,66.0,269000.0
2016-02-03 10:00:00,65.98,66.09,65.2,65.34,174034.0,65.98,66.09,65.2,65.34,174034.0
2016-02-03 10:30:00,65.35,65.96,65.12,65.74,130399.0,65.35,65.96,65.12,65.74,130399.0
2016-02-03 11:00:00,65.74,65.83,65.23,65.64,61206.0,65.74,65.83,65.23,65.64,61206.0
2016-02-03 11:30:00,65.64,65.75,65.3,65.35,43019.0,65.64,65.75,65.3,65.35,43019.0
2016-02-03 12:00:00,65.36,65.58,65.34,65.44,36437.0,65.36,65.58,65.34,65.44,36437.0
2016-02-03 12:30:00,65.43,65.43,65.03,65.09,63133.0,65.43,65.43,65.03,65.09,63133.0
2016-02-03 13:00:00,65.1,65.19,64.74,64.81,106597.0,65.1,65.19,64.74,64.81,106597.0
2016-02-03 13:30:00,64.83,64.85,64.54,64.55,47312.0,64.83,64.85,64.54,64.55,47312.0
2016-02-03 14:00:00,64.55,65.25,64.55,65.21,68148.0,64.55,65.25,64.55,65.21,68148.0
2016-02-03 14:30:00,65.19,65.4,65.06,65.27,89387.0,65.19,65.4,65.06,65.27,89387.0
2016-02-03 15:00:00,65.31,65.49,65.13,65.13,65724.0,65.31,65.49,65.13,65.13,65724.0
2016-02-03 15:30:00,65.11,65.43,65.11,65.43,141399.0,65.11,65.43,65.11,65.43,141399.0
2016-02-04 09:30:00,65.05,65.63,64.78,65.5,54664.0,65.05,65.63,64.78,65.5,54664.0
2016-02-04 10:00:00,65.52,65.83,65.32,65.78,45925.0,65.52,65.83,65.32,65.78,45925.0
2016-02-04 10:30:00,65.8,65.82,65.54,65.7,43883.0,65.8,65.82,65.54,65.7,43883.0
2016-02-04 11:00:00,65.69,65.69,65.26,65.41,37494.0,65.69,65.69,65.26,65.41,37494.0
2016-02-04 11:30:00,65.4,65.4,65.11,65.14,44615.0,65.4,65.4,65.11,65.14,44615.0
2016-02-04 12:00:00,65.18,65.71,65.16,65.51,60243.0,65.18,65.71,65.16,65.51,60243.0
2016-02-04 12:30:00,65.5,65.73,65.39,65.46,23830.0,65.5,65.73,65.39,65.46,23830.0
2016-02-04 13:00:00,65.45,65.78,65.44,65.62,29816.0,65.45,65.78,65.44,65.62,29816.0
2016-02-04 13:30:00,65.64,65.78,65.36,65.39,57552.0,65.64,65.78,65.36,65.39,57552.0
2016-02-04 14:00:00,65.36,65.48,65.28,65.35,86784.0,65.36,65.48,65.28,65.35,86784.0
2016-02-04 14:30:00,65.33,65.47,65.17,65.41,79822.0,65.33,65.47,65.17,65.41,79822.0
2016-02-04 15:00:00,65.42,65.53,65.32,65.4,134864.0,65.42,65.53,65.32,65.4,134864.0
2016-02-04 15:30:00,65.41,65.58,65.31,65.44,192330.0,65.41,65.58,65.31,65.44,192330.0
2016-02-05 09:30:00,65.13,65.34,64.52,64.65,62571.0,65.13,65.34,64.52,64.65,62571.0
2016-02-05 10:00:00,64.62,64.95,64.45,64.45,37608.0,64.62,64.95,64.45,64.45,37608.0
2016-02-05 10:30:00,64.43,64.62,64.26,64.32,39807.0,64.43,64.62,64.26,64.32,39807.0
2016-02-05 11:00:00,64.32,64.39,63.93,64.11,59099.0,64.32,64.39,63.93,64.11,59099.0
2016-02-05 11:30:00,64.11,64.29,63.97,64.2,39072.0,64.11,64.29,63.97,64.2,39072.0
2016-02-05 12:00:00,64.21,64.3,64.06,64.15,30336.0,64.21,64.3,64.06,64.15,30336.0
2016-02-05 12:30:00,64.15,64.3,64.04,64.12,37251.0,64.15,64.3,64.04,64.12,37251.0
2016-02-05 13:00:00,64.11,64.37,64.05,64.36,42452.0,64.11,64.37,64.05,64.36,42452.0
2016-02-05 13:30:00,64.36,64.39,64.03,64.12,48980.0,64.36,64.39,64.03,64.12,48980.0
2016-02-05 14:00:00,64.13,64.16,63.83,63.94,36703.0,64.13,64.16,63.83,63.94,36703.0
2016-02-05 14:30:00,63.93,64.03,63.74,63.76,69030.0,63.93,64.03,63.74,63.76,69030.0
2016-02-05 15:00:00,63.76,63.95,63.65,63.82,64697.0,63.76,63.95,63.65,63.82,64697.0
2016-02-05 15:30:00,63.81,63.93,63.68,63.89,121539.0,63.81,63.93,63.68,63.89,121539.0
2016-02-08 09:30:00,63.28,63.31,62.5,62.82,85870.0,63.28,63.31,62.5,62.82,85870.0
2016-02-08 10:00:00,62.82,63.16,62.54,62.55,69281.0,62.82,63.16,62.54,62.55,69281.0
2016-02-08 10:30:00,62.54,62.93,62.54,62.88,199315.0,62.54,62.93,62.54,62.88,199315.0
2016-02-08 11:00:00,62.86,62.96,62.23,62.67,343289.0,62.86,62.96,62.23,62.67,343289.0
2016-02-08 11:30:00,62.66,62.75,62.34,62.72,227219.0,62.66,62.75,62.34,62.72,227219.0
2016-02-08 12:00:00,62.73,62.86,62.58,62.79,49202.0,62.73,62.86,62.58,62.79,49202.0
2016-02-08 12:30:00,62.8,62.88,62.58,62.6,37835.0,62.8,62.88,62.58,62.6,37835.0
2016-02-08 13:00:00,62.61,62.67,62.06,62.06,267399.0,62.61,62.67,62.06,62.06,267399.0
2016-02-08 13:30:00,62.07,62.15,61.9,61.95,67373.0,62.07,62.15,61.9,61.95,67373.0
2016-02-08 14:00:00,61.91,62.16,61.89,62.07,76586.0,61.91,62.16,61.89,62.07,76586.0
2016-02-08 14:30:00,62.06,62.14,61.94,61.97,110385.0,62.06,62.14,61.94,61.97,110385.0
2016-02-08 15:00:00,61.96,62.25,61.95,62.12,192516.0,61.96,62.25,61.95,62.12,192516.0
2016-02-08 15:30:00,62.12,62.62,62.12,62.25,295492.0,62.12,62.62,62.12,62.25,295492.0
2016-02-09 09:30:00,61.83,62.78,61.75,62.41,91344.0,61.83,62.78,61.75,62.41,91344.0
2016-02-09 10:00:00,62.42,62.71,62.25,62.26,54210.0,62.42,62.71,62.25,62.26,54210.0
2016-02-09 10:30:00,62.24,62.36,62.0,62.05,41887.0,62.24,62.36,62.0,62.05,41887.0
2016-02-09 11:00:00,62.03,62.6,62.03,62.51,45954.0,62.03,62.6,62.03,62.51,45954.0
2016-02-09 11:30:00,62.48,62.5,61.99,62.04,43007.0,62.48,62.5,61.99,62.04,43007.0
2016-02-09 12:00:00,62.06,62.29,61.95,62.17,78382.0,62.06,62.29,61.95,62.17,78382.0
2016-02-09 12:30:00,62.16,62.26,62.0,62.13,34709.0,62.16,62.26,62.0,62.13,34709.0
2016-02-09 13:00:00,62.11,62.16,61.9,62.09,68961.0,62.11,62.16,61.9,62.09,68961.0
2016-02-09 13:30:00,62.1,62.25,61.98,62.17,48274.0,62.1,62.25,61.98,62.17,48274.0
2016-02-09 14:00:00,62.19,62.49,62.14,62.17,43566.0,62.19,62.49,62.14,62.17,43566.0
2016-02-09 14:30:00,62.16,62.48,62.16,62.47,82112.0,62.16,62.48,62.16,62.47,82112.0
2016-02-09 15:00:00,62.46,62.83,62.28,62.38,96375.0,62.46,62.83,62.28,62.38,96375.0
2016-02-09 15:30:00,62.38,62.56,62.18,62.26,228647.0,62.38,62.56,62.18,62.26,228647.0
2016-02-10 09:30:00,62.75,63.44,62.73,63.39,126557.0,62.75,63.44,62.73,63.39,126557.0
2016-02-10 10:00:00,63.44,63.56,63.0,63.42,69524.0,63.44,63.56,63.0,63.42,69524.0
2016-02-10 10:30:00,63.45,63.7,63.22,63.35,63785.0,63.45,63.7,63.22,63.35,63785.0
2016-02-10 11:00:00,63.37,63.63,63.14,63.35,47391.0,63.37,63.63,63.14,63.35,47391.0
2016-02-10 11:30:00,63.32,63.7,63.24,63.57,45854.0,63.32,63.7,63.24,63.57,45854.0
2016-02-10 12:00:00,63.58,63.78,63.39,63.67,65416.0,63.58,63.78,63.39,63.67,65416.0
2016-02-10 12:30:00,63.7,64.09,63.6,64.07,74242.0,63.7,64.09,63.6,64.07,74242.0
2016-02-10 13:00:00,64.07,64.14,63.77,63.8,33851.0,64.07,64.14,63.77,63.8,33851.0
2016-02-10 13:30:00,63.78,63.9,63.62,63.89,112052.0,63.78,63.9,63.62,63.89,112052.0
2016-02-10 14:00:00,63.88,64.02,63.85,63.96,39317.0,63.88,64.02,63.85,63.96,39317.0
2016-02-10 14:30:00,63.96,64.04,63.88,63.92,77137.0,63.96,64.04,63.88,63.92,77137.0
2016-02-10 15:00:00,63.94,64.19,63.87,63.9,130516.0,63.94,64.19,63.87,63.9,130516.0
2016-02-10 15:30:00,63.91,63.95,63.53,63.64,191907.0,63.91,63.95,63.53,63.64,191907.0
2016-02-11 09:30:00,62.5,63.07,62.46,62.99,65638.0,62.5,63.07,62.46,62.99,65638.0
2016-02-11 10:00:00,62.97,63.03,62.53,62.63,90444.0,62.97,63.03,62.53,62.63,90444.0
2016-02-11 10:30:00,62.61,62.97,62.51,62.66,90798.0,62.61,62.97,62.51,62.66,90798.0
2016-02-11 11:00:00,62.65,62.93,62.44,62.53,65834.0,62.65,62.93,62.44,62.53,65834.0
2016-02-11 11:30:00,62.55,62.96,62.52,62.67,139688.0,62.55,62.96,62.52,62.67,139688.0
2016-02-11 12:00:00,62.65,62.99,62.64,62.87,83582.0,62.65,62.99,62.64,62.87,83582.0
2016-02-11 12:30:00,62.86,63.0,62.66,62.98,73760.0,62.86,63.0,62.66,62.98,73760.0
2016-02-11 13:00:00,62.98,63.16,62.7,62.73,64562.0,62.98,63.16,62.7,62.73,64562.0
2016-02-11 13:30:00,62.74,62.89,62.61,62.78,115068.0,62.74,62.89,62.61,62.78,115068.0
2016-02-11 14:00:00,62.78,62.93,62.68,62.74,102513.0,62.78,62.93,62.68,62.74,102513.0
2016-02-11 14:30:00,62.72,63.43,62.69,63.24,134990.0,62.72,63.43,62.69,63.24,134990.0
2016-02-11 15:00:00,63.21,63.25,62.82,62.93,108476.0,63.21,63.25,62.82,62.93,108476.0
2016-02-11 15:30:00,62.93,63.11,62.56,62.58,281022.0,62.93,63.11,62.56,62.58,281022.0
2016-02-12 09:30:00,61.62,64.14,61.36,63.47,444345.0,61.62,64.14,61.36,63.47,444345.0
2016-02-12 10:00:00,63.43,64.21,62.65,63.73,178383.0,63.43,64.21,62.65,63.73,178383.0
2016-02-12 10:30:00,63.72,63.74,63.08,63.14,155201.0,63.72,63.74,63.08,63.14,155201.0
2016-02-12 11:00:00,63.17,63.27,62.3,62.39,140587.0,63.17,63.27,62.3,62.39,140587.0
2016-02-12 11:30:00,62.38,62.4,61.83,61.83,117364.0,62.38,62.4,61.83,61.83,117364.0
2016-02-12 12:00:00,61.88,62.32,61.76,62.21,86245.0,61.88,62.32,61.76,62.21,86245.0
2016-02-12 12:30:00,62.21,62.54,62.04,62.3,53854.0,62.21,62.54,62.04,62.3,53854.0
2016-02-12 13:00:00,62.32,62.46,62.01,62.44,79711.0,62.32,62.46,62.01,62.44,79711.0
2016-02-12 13:30:00,62.41,62.66,62.35,62.42,55421.0,62.41,62.66,62.35,62.42,55421.0
2016-02-12 14:00:00,62.4,62.51,62.3,62.36,78909.0,62.4,62.51,62.3,62.36,78909.0
2016-02-12 14:30:00,62.36,62.53,62.29,62.46,111957.0,62.36,62.53,62.29,62.46,111957.0
2016-02-12 15:00:00,62.46,62.63,62.39,62.63,125008.0,62.46,62.63,62.39,62.63,125008.0
2016-02-12 15:30:00,62.63,62.63,62.29,62.55,371535.0,62.63,62.63,62.29,62.55,371535.0
2016-02-16 09:30:00,62.74,62.74,62.1,62.36,80803.0,62.74,62.74,62.1,62.36,80803.0
2016-02-16 10:00:00,62.39,62.44,61.92,62.04,152983.0,62.39,62.44,61.92,62.04,152983.0
2016-02-16 10:30:00,62.02,62.4,61.94,62.14,135497.0,62.02,62.4,61.94,62.14,135497.0
2016-02-16 11:00:00,62.15,62.3,62.01,62.16,107997.0,62.15,62.3,62.01,62.16,107997.0
2016-02-16 11:30:00,62.18,62.49,62.15,62.45,210400.0,62.18,62.49,62.15,62.45,210400.0
2016-02-16 12:00:00,62.44,62.5,62.31,62.37,110382.0,62.44,62.5,62.31,62.37,110382.0
2016-02-16 12:30:00,62.38,62.55,62.36,62.51,88450.0,62.38,62.55,62.36,62.51,88450.0
2016-02-16 13:00:00,62.53,62.66,62.44,62.49,105589.0,62.53,62.66,62.44,62.49,105589.0
2016-02-16 13:30:00,62.48,62.55,62.32,62.42,63838.0,62.48,62.55,62.32,62.42,63838.0
2016-02-16 14:00:00,62.43,62.71,62.43,62.66,53971.0,62.43,62.71,62.43,62.66,53971.0
2016-02-16 14:30:00,62.68,62.7,62.52,62.63,46736.0,62.68,62.7,62.52,62.63,46736.0
2016-02-16 15:00:00,62.62,62.64,62.28,62.36,135975.0,62.62,62.64,62.28,62.36,135975.0
2016-02-16 15:30:00,62.37,62.68,62.32,62.63,319261.0,62.37,62.68,62.32,62.63,319261.0
2016-02-17 09:30:00,62.86,63.33,62.66,62.93,104708.0,62.86,63.33,62.66,62.93,104708.0
2016-02-17 10:00:00,62.97,63.43,62.76,63.4,105288.0,62.97,63.43,62.76,63.4,105288.0
2016-02-17 10:30:00,63.37,63.44,63.11,63.27,68921.0,63.37,63.44,63.11,63.27,68921.0
2016-02-17 11:00:00,63.26,63.45,63.08,63.37,61956.0,63.26,63.45,63.08,63.37,61956.0
2016-02-17 11:30:00,63.36,63.68,63.31,63.68,128394.0,63.36,63.68,63.31,63.68,128394.0
2016-02-17 12:00:00,63.72,63.82,63.62,63.7,41863.0,63.72,63.82,63.62,63.7,41863.0
2016-02-17 12:30:00,63.68,63.81,63.66,63.76,40559.0,63.68,63.81,63.66,63.76,40559.0
2016-02-17 13:00:00,63.74,64.04,63.69,63.99,110327.0,63.74,64.04,63.69,63.99,110327.0
2016-02-17 13:30:00,63.98,63.98,63.73,63.79,59498.0,63.98,63.98,63.73,63.79,59498.0
2016-02-17 14:00:00,63.81,64.06,63.77,64.04,80068.0,63.81,64.06,63.77,64.04,80068.0
2016-02-17 14:30:00,64.03,64.09,63.92,63.97,64214.0,64.03,64.09,63.92,63.97,64214.0
2016-02-17 15:00:00,63.97,64.11,63.92,64.1,68565.0,63.97,64.11,63.92,64.1,68565.0
2016-02-17 15:30:00,64.1,64.14,63.98,64.09,163777.0,64.1,64.14,63.98,64.09,163777.0
2016-02-18 09:30:00,64.45,64.46,63.93,64.44,48326.0,64.45,64.46,63.93,64.44,48326.0
2016-02-18 10:00:00,64.43,64.81,64.34,64.79,76414.0,64.43,64.81,64.34,64.79,76414.0
2016-02-18 10:30:00,64.81,64.98,64.52,64.52,77907.0,64.81,64.98,64.52,64.52,77907.0
2016-02-18 11:00:00,64.52,64.57,64.19,64.22,47677.0,64.52,64.57,64.19,64.22,47677.0
2016-02-18 11:30:00,64.17,64.56,64.13,64.53,23451.0,64.17,64.56,64.13,64.53,23451.0
2016-02-18 12:00:00,64.53,64.76,64.4,64.76,74494.0,64.53,64.76,64.4,64.76,74494.0
2016-02-18 12:30:00,64.77,64.88,64.64,64.64,39013.0,64.77,64.88,64.64,64.64,39013.0
2016-02-18 13:00:00,64.64,64.76,64.48,64.54,27422.0,64.64,64.76,64.48,64.54,27422.0
2016-02-18 13:30:00,64.56,64.56,64.32,64.53,36184.0,64.56,64.56,64.32,64.53,36184.0
2016-02-18 14:00:00,64.53,64.85,64.51,64.84,44681.0,64.53,64.85,64.51,64.84,44681.0
2016-02-18 14:30:00,64.86,64.95,64.68,64.73,33219.0,64.86,64.95,64.68,64.73,33219.0
2016-02-18 15:00:00,64.74,64.75,64.48,64.58,53148.0,64.74,64.75,64.48,64.58,53148.0
2016-02-18 15:30:00,64.57,64.6,64.35,64.51,183320.0,64.57,64.6,64.35,64.51,183320.0
2016-02-19 09:30:00,64.44,64.47,64.01,64.16,141277.0,64.44,64.47,64.01,64.16,141277.0
2016-02-19 10:00:00,64.15,64.28,63.74,63.76,59154.0,64.15,64.28,63.74,63.76,59154.0
2016-02-19 10:30:00,63.73,63.87,63.6,63.66,43138.0,63.73,63.87,63.6,63.66,43138.0
2016-02-19 11:00:00,63.63,63.99,63.55,63.99,50390.0,63.63,63.99,63.55,63.99,50390.0
2016-02-19 11:30:00,63.99,64.03,63.72,63.93,128992.0,63.99,64.03,63.72,63.93,128992.0
2016-02-19 12:00:00,63.95,64.13,63.87,64.08,54889.0,63.95,64.13,63.87,64.08,54889.0
2016-02-19 12:30:00,64.08,64.08,63.94,64.01,81734.0,64.08,64.08,63.94,64.01,81734.0
2016-02-19 13:00:00,64.0,64.01,63.89,63.91,40319.0,64.0,64.01,63.89,63.91,40319.0
2016-02-19 13:30:00,63.92,63.98,63.89,63.94,46462.0,63.92,63.98,63.89,63.94,46462.0
2016-02-19 14:00:00,63.94,64.07,63.92,63.99,119921.0,63.94,64.07,63.92,63.99,119921.0
2016-02-19 14:30:00,63.99,64.0,63.86,63.91,62134.0,63.99,64.0,63.86,63.91,62134.0
2016-02-19 15:00:00,63.91,63.92,63.72,63.8,114898.0,63.91,63.92,63.72,63.8,114898.0
2016-02-19 15:30:00,63.8,63.89,63.77,63.79,274771.0,63.8,63.89,63.77,63.79,274771.0
2016-02-22 09:30:00,64.23,64.79,64.0,64.7,49562.0,64.23,64.79,64.0,64.7,49562.0
2016-02-22 10:00:00,64.7,64.76,64.43,64.64,45332.0,64.7,64.76,64.43,64.64,45332.0
2016-02-22 10:30:00,64.63,64.78,64.55,64.64,26551.0,64.63,64.78,64.55,64.64,26551.0
2016-02-22 11:00:00,64.64,64.65,64.3,64.55,51984.0,64.64,64.65,64.3,64.55,51984.0
2016-02-22 11:30:00,64.56,64.6,64.5,64.58,19773.0,64.56,64.6,64.5,64.58,19773.0
2016-02-22 12:00:00,64.59,64.71,64.53,64.61,25733.0,64.59,64.71,64.53,64.61,25733.0
2016-02-22 12:30:00,64.61,64.61,64.4,64.45,42146.0,64.61,64.61,64.4,64.45,42146.0
2016-02-22 13:00:00,64.45,64.59,64.41,64.41,38736.0,64.45,64.59,64.41,64.41,38736.0
2016-02-22 13:30:00,64.43,64.67,64.43,64.62,30727.0,64.43,64.67,64.43,64.62,30727.0
2016-02-22 14:00:00,64.65,64.79,64.64,64.76,22386.0,64.65,64.79,64.64,64.76,22386.0
2016-02-22 14:30:00,64.76,64.76,64.63,64.63,26655.0,64.76,64.76,64.63,64.63,26655.0
2016-02-22 15:00:00,64.62,64.79,64.55,64.75,46430.0,64.62,64.79,64.55,64.75,46430.0
2016-02-22 15:30:00,64.75,64.91,64.75,64.85,107982.0,64.75,64.91,64.75,64.85,107982.0
2016-02-23 09:30:00,64.59,64.9,64.21,64.59,59227.0,64.59,64.9,64.21,64.59,59227.0
2016-02-23 10:00:00,64.55,64.55,64.22,64.38,49918.0,64.55,64.55,64.22,64.38,49918.0
2016-02-23 10:30:00,64.37,64.55,64.17,64.32,59939.0,64.37,64.55,64.17,64.32,59939.0
2016-02-23 11:00:00,64.33,64.35,64.15,64.25,84581.0,64.33,64.35,64.15,64.25,84581.0
2016-02-23 11:30:00,64.26,64.7,64.18,64.58,65115.0,64.26,64.7,64.18,64.58,65115.0
2016-02-23 12:00:00,64.57,64.6,64.4,64.45,46918.0,64.57,64.6,64.4,64.45,46918.0
2016-02-23 12:30:00,64.46,64.63,64.46,64.62,13704.0,64.46,64.63,64.46,64.62,13704.0
2016-02-23 13:00:00,64.63,64.78,64.6,64.66,19975.0,64.63,64.78,64.6,64.66,19975.0
2016-02-23 13:30:00,64.65,64.73,64.49,64.59,30544.0,64.65,64.73,64.49,64.59,30544.0
2016-02-23 14:00:00,64.59,64.66,64.49,64.56,84428.0,64.59,64.66,64.49,64.56,84428.0
2016-02-23 14:30:00,64.56,64.57,64.4,64.42,70858.0,64.56,64.57,64.4,64.42,70858.0
2016-02-23 15:00:00,64.41,64.42,64.26,64.35,55338.0,64.41,64.42,64.26,64.35,55338.0
2016-02-23 15:30:00,64.35,64.46,64.27,64.29,233895.0,64.35,64.46,64.27,64.29,233895.0
2016-02-24 09:30:00,63.7,64.0,63.36,63.59,57741.0,63.7,64.0,63.36,63.59,57741.0
2016-02-24 10:00:00,63.58,63.62,63.21,63.23,39922.0,63.58,63.62,63.21,63.23,39922.0
2016-02-24 10:30:00,63.26,63.4,63.13,63.23,51455.0,63.26,63.4,63.13,63.23,51455.0
2016-02-24 11:00:00,63.25,63.26,62.96,63.05,34385.0,63.25,63.26,62.96,63.05,34385.0
2016-02-24 11:30:00,63.06,63.36,63.06,63.2,38563.0,63.06,63.36,63.06,63.2,38563.0
2016-02-24 12:00:00,63.2,63.4,63.18,63.25,37009.0,63.2,63.4,63.18,63.25,37009.0
2016-02-24 12:30:00,63.25,63.42,63.21,63.32,52562.0,63.25,63.42,63.21,63.32,52562.0
2016-02-24 13:00:00,63.32,63.44,63.27,63.35,35871.0,63.32,63.44,63.27,63.35,35871.0
2016-02-24 13:30:00,63.38,63.4,63.27,63.33,27094.0,63.38,63.4,63.27,63.33,27094.0
2016-02-24 14:00:00,63.32,63.78,63.29,63.78,54963.0,63.32,63.78,63.29,63.78,54963.0
2016-02-24 14:30:00,63.76,63.85,63.72,63.78,40275.0,63.76,63.85,63.72,63.78,40275.0
2016-02-24 15:00:00,63.79,64.06,63.78,64.04,26238.0,63.79,64.06,63.78,64.04,26238.0
2016-02-24 15:30:00,64.04,64.19,63.99,64.13,164879.0,64.04,64.19,63.99,64.13,164879.0
2016-02-25 09:30:00,64.46,64.86,64.15,64.77,49376.0,64.46,64.86,64.15,64.77,49376.0
2016-02-25 10:00:00,64.75,64.81,64.59,64.6,40662.0,64.75,64.81,64.59,64.6,40662.0
2016-02-25 10:30:00,64.64,64.84,64.55,64.8,36129.0,64.64,64.84,64.55,64.8,36129.0
2016-02-25 11:00:00,64.8,64.83,64.56,64.61,40456.0,64.8,64.83,64.56,64.61,40456.0
2016-02-25 11:30:00,64.61,64.74,64.49,64.71,31033.0,64.61,64.74,64.49,64.71,31033.0
2016-02-25 12:00:00,64.72,64.75,64.61,64.63,31781.0,64.72,64.75,64.61,64.63,31781.0
2016-02-25 12:30:00,64.62,64.65,64.55,64.61,37516.0,64.62,64.65,64.55,64.61,37516.0
2016-02-25 13:00:00,64.6,64.81,64.56,64.79,37247.0,64.6,64.81,64.56,64.79,37247.0
2016-02-25 13:30:00,64.79,64.94,64.76,64.83,25051.0,64.79,64.94,64.76,64.83,25051.0
2016-02-25 14:00:00,64.84,65.04,64.84,65.03,41712.0,64.84,65.04,64.84,65.03,41712.0
2016-02-25 14:30:00,65.04,65.11,65.0,65.02,32232.0,65.04,65.11,65.0,65.02,32232.0
2016-02-25 15:00:00,65.02,65.17,65.0,65.15,42934.0,65.02,65.17,65.0,65.15,42934.0
2016-02-25 15:30:00,65.16,65.35,65.12,65.34,225662.0,65.16,65.35,65.12,65.34,225662.0
2016-02-26 09:30:00,65.67,66.55,65.27,66.25,85533.0,65.67,66.55,65.27,66.25,85533.0
2016-02-26 10:00:00,66.23,66.58,66.15,66.24,157848.0,66.23,66.58,66.15,66.24,157848.0
2016-02-26 10:30:00,66.2,66.67,66.17,66.67,63918.0,66.2,66.67,66.17,66.67,63918.0
2016-02-26 11:00:00,66.67,66.77,66.63,66.71,76338.0,66.67,66.77,66.63,66.71,76338.0
2016-02-26 11:30:00,66.7,66.86,66.65,66.8,81778.0,66.7,66.86,66.65,66.8,81778.0
2016-02-26 12:00:00,66.79,66.79,66.56,66.67,77068.0,66.79,66.79,66.56,66.67,77068.0
2016-02-26 12:30:00,66.66,66.89,66.61,66.82,46103.0,66.66,66.89,66.61,66.82,46103.0
2016-02-26 13:00:00,66.82,66.88,66.74,66.83,44652.0,66.82,66.88,66.74,66.83,44652.0
2016-02-26 13:30:00,66.83,66.83,66.52,66.55,41261.0,66.83,66.83,66.52,66.55,41261.0
2016-02-26 14:00:00,66.54,66.64,66.42,66.51,62188.0,66.54,66.64,66.42,66.51,62188.0
2016-02-26 14:30:00,66.51,66.61,66.41,66.45,46281.0,66.51,66.61,66.41,66.45,46281.0
2016-02-26 15:00:00,66.45,66.51,66.37,66.4,83900.0,66.45,66.51,66.37,66.4,83900.0
2016-02-26 15:30:00,66.4,66.62,66.4,66.46,211308.0,66.4,66.62,66.4,66.46,211308.0
2016-02-29 09:30:00,66.29,66.53,66.07,66.07,133062.0,66.29,66.53,66.07,66.07,133062.0
2016-02-29 10:00:00,66.05,66.22,65.89,65.98,83948.0,66.05,66.22,65.89,65.98,83948.0
2016-02-29 10:30:00,65.97,66.09,65.95,65.99,62789.0,65.97,66.09,65.95,65.99,62789.0
2016-02-29 11:00:00,65.99,66.2,65.92,66.11,65598.0,65.99,66.2,65.92,66.11,65598.0
2016-02-29 11:30:00,66.11,66.58,66.1,66.58,59837.0,66.11,66.58,66.1,66.58,59837.0
2016-02-29 12:00:00,66.58,66.61,66.34,66.47,44396.0,66.58,66.61,66.34,66.47,44396.0
2016-02-29 12:30:00,66.47,66.67,66.43,66.65,47144.0,66.47,66.67,66.43,66.65,47144.0
2016-02-29 13:00:00,66.66,66.8,66.59,66.68,42801.0,66.66,66.8,66.59,66.68,42801.0
2016-02-29 13:30:00,66.66,66.78,66.63,66.74,42754.0,66.66,66.78,66.63,66.74,42754.0
2016-02-29 14:00:00,66.75,66.8,66.63,66.76,100243.0,66.75,66.8,66.63,66.76,100243.0
2016-02-29 14:30:00,66.74,66.77,66.54,66.62,122910.0,66.74,66.77,66.54,66.62,122910.0
2016-02-29 15:00:00,66.61,66.61,66.13,66.25,153932.0,66.61,66.61,66.13,66.25,153932.0
2016-02-29 15:30:00,66.24,66.32,65.96,65.97,237503.0,66.24,66.32,65.96,65.97,237503.0
2016-03-01 09:30:00,66.55,66.79,66.3,66.79,68336.0,66.55,66.79,66.3,66.79,68336.0
2016-03-01 10:00:00,66.79,66.93,66.51,66.85,49727.0,66.79,66.93,66.51,66.85,49727.0
2016-03-01 10:30:00,66.83,66.98,66.72,66.83,43960.0,66.83,66.98,66.72,66.83,43960.0
2016-03-01 11:00:00,66.83,67.33,66.8,67.31,67687.0,66.83,67.33,66.8,67.31,67687.0
2016-03-01 11:30:00,67.31,67.38,67.13,67.25,77034.0,67.31,67.38,67.13,67.25,77034.0
2016-03-01 12:00:00,67.25,67.46,67.21,67.3,31026.0,67.25,67.46,67.21,67.3,31026.0
2016-03-01 12:30:00,67.32,67.53,67.21,67.52,61322.0,67.32,67.53,67.21,67.52,61322.0
2016-03-01 13:00:00,67.52,67.73,67.44,67.72,71848.0,67.52,67.73,67.44,67.72,71848.0
2016-03-01 13:30:00,67.73,67.86,67.69,67.72,51917.0,67.73,67.86,67.69,67.72,51917.0
2016-03-01 14:00:00,67.7,67.93,67.7,67.85,59742.0,67.7,67.93,67.7,67.85,59742.0
2016-03-01 14:30:00,67.85,67.89,67.69,67.8,60673.0,67.85,67.89,67.69,67.8,60673.0
2016-03-01 15:00:00,67.79,68.13,67.78,68.08,129142.0,67.79,68.13,67.78,68.08,129142.0
2016-03-01 15:30:00,68.09,68.21,68.0,68.19,379731.0,68.09,68.21,68.0,68.19,379731.0
2016-03-02 09:30:00,67.83,68.46,67.1,67.8,71723.0,67.83,68.46,67.1,67.8,71723.0
2016-03-02 10:00:00,67.82,68.05,67.74,67.75,69031.0,67.82,68.05,67.74,67.75,69031.0
2016-03-02 10:30:00,67.73,67.83,67.41,67.83,63481.0,67.73,67.83,67.41,67.83,63481.0
2016-03-02 11:00:00,67.83,67.99,67.73,67.83,52342.0,67.83,67.99,67.73,67.83,52342.0
2016-03-02 11:30:00,67.84,67.92,67.77,67.83,69694.0,67.84,67.92,67.77,67.83,69694.0
2016-03-02 12:00:00,67.84,67.94,67.82,67.93,43426.0,67.84,67.94,67.82,67.93,43426.0
2016-03-02 12:30:00,67.94,68.13,67.93,68.06,51909.0,67.94,68.13,67.93,68.06,51909.0
2016-03-02 13:00:00,68.07,68.07,67.84,67.94,54380.0,68.07,68.07,67.84,67.94,54380.0
2016-03-02 13:30:00,67.93,68.13,67.88,67.89,49683.0,67.93,68.13,67.88,67.89,49683.0
2016-03-02 14:00:00,67.9,67.98,67.84,67.91,39593.0,67.9,67.98,67.84,67.91,39593.0
2016-03-02 14:30:00,67.91,68.03,67.91,67.98,61094.0,67.91,68.03,67.91,67.98,61094.0
2016-03-02 15:00:00,67.98,68.02,67.87,68.0,67983.0,67.98,68.02,67.87,68.0,67983.0
2016-03-02 15:30:00,68.02,68.21,67.99,68.19,157946.0,68.02,68.21,67.99,68.19,157946.0
2016-03-03 09:30:00,68.1,68.93,68.1,68.93,56596.0,68.1,68.93,68.1,68.93,56596.0
2016-03-03 10:00:00,68.94,69.42,68.73,69.37,98224.0,68.94,69.42,68.73,69.37,98224.0
2016-03-03 10:30:00,69.37,69.81,69.26,69.75,106790.0,69.37,69.81,69.26,69.75,106790.0
2016-03-03 11:00:00,69.76,69.88,69.55,69.63,170694.0,69.76,69.88,69.55,69.63,170694.0
2016-03-03 11:30:00,69.62,70.03,69.57,70.02,148690.0,69.62,70.03,69.57,70.02,148690.0
2016-03-03 12:00:00,70.02,70.07,69.73,69.88,92876.0,70.02,70.07,69.73,69.88,92876.0
2016-03-03 12:30:00,69.89,70.0,69.85,69.98,70482.0,69.89,70.0,69.85,69.98,70482.0
2016-03-03 13:00:00,69.98,70.01,69.92,69.97,87382.0,69.98,70.01,69.92,69.97,87382.0
2016-03-03 13:30:00,69.97,70.15,69.85,69.98,99938.0,69.97,70.15,69.85,69.98,99938.0
2016-03-03 14:00:00,69.98,70.03,69.73,69.94,81388.0,69.98,70.03,69.73,69.94,81388.0
2016-03-03 14:30:00,69.93,70.1,69.89,70.1,87930.0,69.93,70.1,69.89,70.1,87930.0
2016-03-03 15:00:00,70.11,70.16,70.02,70.16,117806.0,70.11,70.16,70.02,70.16,117806.0
2016-03-03 15:30:00,70.15,70.29,70.06,70.08,317660.0,70.15,70.29,70.06,70.08,317660.0
2016-03-04 09:30:00,70.18,70.76,69.86,69.94,89223.0,70.18,70.76,69.86,69.94,89223.0
2016-03-04 10:00:00,69.92,69.99,69.64,69.64,81847.0,69.92,69.99,69.64,69.64,81847.0
2016-03-04 10:30:00,69.69,70.03,69.56,69.85,73868.0,69.69,70.03,69.56,69.85,73868.0
2016-03-04 11:00:00,69.85,70.46,69.85,70.24,131921.0,69.85,70.46,69.85,70.24,131921.0
2016-03-04 11:30:00,70.23,70.69,70.23,70.69,96583.0,70.23,70.69,70.23,70.69,96583.0
2016-03-04 12:00:00,70.69,70.78,70.41,70.45,96670.0,70.69,70.78,70.41,70.45,96670.0
2016-03-04 12:30:00,70.46,70.66,70.46,70.63,57686.0,70.46,70.66,70.46,70.63,57686.0
2016-03-04 13:00:00,70.65,70.82,70.61,70.81,63178.0,70.65,70.82,70.61,70.81,63178.0
2016-03-04 13:30:00,70.81,70.88,70.74,70.79,118255.0,70.81,70.88,70.74,70.79,118255.0
2016-03-04 14:00:00,70.78,70.89,70.52,70.62,112741.0,70.78,70.89,70.52,70.62,112741.0
2016-03-04 14:30:00,70.62,70.75,70.28,70.55,90172.0,70.62,70.75,70.28,70.55,90172.0
2016-03-04 15:00:00,70.56,70.78,70.27,70.78,103451.0,70.56,70.78,70.27,70.78,103451.0
2016-03-04 15:30:00,70.77,70.89,70.48,70.51,217018.0,70.77,70.89,70.48,70.51,217018.0
2016-03-07 09:30:00,70.17,70.59,69.95,70.35,35427.0,70.17,70.59,69.95,70.35,35427.0
2016-03-07 10:00:00,70.29,70.83,70.29,70.76,53881.0,70.29,70.83,70.29,70.76,53881.0
2016-03-07 10:30:00,70.75,70.78,70.63,70.77,35846.0,70.75,70.78,70.63,70.77,35846.0
2016-03-07 11:00:00,70.77,70.92,70.75,70.91,39804.0,70.77,70.92,70.75,70.91,39804.0
2016-03-07 11:30:00,70.91,71.21,70.91,71.02,33770.0,70.91,71.21,70.91,71.02,33770.0
2016-03-07 12:00:00,71.02,71.08,70.83,71.08,20429.0,71.02,71.08,70.83,71.08,20429.0
2016-03-07 12:30:00,71.07,71.17,70.98,71.16,23797.0,71.07,71.17,70.98,71.16,23797.0
2016-03-07 13:00:00,71.16,71.28,70.96,70.96,30503.0,71.16,71.28,70.96,70.96,30503.0
2016-03-07 13:30:00,70.95,71.08,70.86,70.91,35349.0,70.95,71.08,70.86,70.91,35349.0
2016-03-07 14:00:00,70.9,70.94,70.58,70.58,30358.0,70.9,70.94,70.58,70.58,30358.0
2016-03-07 14:30:00,70.58,70.68,70.4,70.63,47355.0,70.58,70.68,70.4,70.63,47355.0
2016-03-07 15:00:00,70.62,70.94,70.58,70.9,87118.0,70.62,70.94,70.58,70.9,87118.0
2016-03-07 15:30:00,70.91,70.99,70.78,70.92,210817.0,70.91,70.99,70.78,70.92,210817.0
2016-03-08 09:30:00,70.65,71.09,70.33,70.37,58492.0,70.65,71.09,70.33,70.37,58492.0
2016-03-08 10:00:00,70.37,70.39,70.0,70.01,62148.0,70.37,70.39,70.0,70.01,62148.0
2016-03-08 10:30:00,70.01,70.11,69.85,70.11,77809.0,70.01,70.11,69.85,70.11,77809.0
2016-03-08 11:00:00,70.13,70.35,70.07,70.26,90062.0,70.13,70.35,70.07,70.26,90062.0
2016-03-08 11:30:00,70.24,70.38,70.19,70.34,38635.0,70.24,70.38,70.19,70.34,38635.0
2016-03-08 12:00:00,70.33,70.33,70.18,70.23,40255.0,70.33,70.33,70.18,70.23,40255.0
2016-03-08 12:30:00,70.24,70.28,70.09,70.22,78761.0,70.24,70.28,70.09,70.22,78761.0
2016-03-08 13:00:00,70.22,70.27,70.02,70.26,44922.0,70.22,70.27,70.02,70.26,44922.0
2016-03-08 13:30:00,70.26,70.28,69.99,70.0,37175.0,70.26,70.28,69.99,70.0,37175.0
2016-03-08 14:00:00,70.0,70.08,69.91,69.99,52872.0,70.0,70.08,69.91,69.99,52872.0
2016-03-08 14:30:00,69.99,70.01,69.84,69.9,47834.0,69.99,70.01,69.84,69.9,47834.0
2016-03-08 15:00:00,69.9,69.93,69.72,69.72,98577.0,69.9,69.93,69.72,69.72,98577.0
2016-03-08 15:30:00,69.73,69.78,69.62,69.75,295215.0,69.73,69.78,69.62,69.75,295215.0
2016-03-09 09:30:00,70.21,70.21,69.61,70.03,50826.0,70.21,70.21,69.61,70.03,50826.0
2016-03-09 10:00:00,70.04,70.04,69.63,69.84,78843.0,70.04,70.04,69.63,69.84,78843.0
2016-03-09 10:30:00,69.87,70.13,69.77,69.81,87149.0,69.87,70.13,69.77,69.81,87149.0
2016-03-09 11:00:00,69.8,70.03,69.73,70.02,48835.0,69.8,70.03,69.73,70.02,48835.0
2016-03-09 11:30:00,70.02,70.24,69.98,70.24,49343.0,70.02,70.24,69.98,70.24,49343.0
2016-03-09 12:00:00,70.23,70.27,70.14,70.17,33813.0,70.23,70.27,70.14,70.17,33813.0
2016-03-09 12:30:00,70.19,70.21,69.99,70.01,28525.0,70.19,70.21,69.99,70.01,28525.0
2016-03-09 13:00:00,70.0,70.14,69.98,70.11,23712.0,70.0,70.14,69.98,70.11,23712.0
2016-03-09 13:30:00,70.11,70.16,69.99,70.14,31114.0,70.11,70.16,69.99,70.14,31114.0
2016-03-09 14:00:00,70.15,70.16,70.0,70.04,29061.0,70.15,70.16,70.0,70.04,29061.0
2016-03-09 14:30:00,70.04,70.15,69.99,70.06,38168.0,70.04,70.15,69.99,70.06,38168.0
2016-03-09 15:00:00,70.06,70.08,69.98,70.0,70456.0,70.06,70.08,69.98,70.0,70456.0
2016-03-09 15:30:00,69.99,70.18,69.99,70.16,237435.0,69.99,70.18,69.99,70.16,237435.0
2016-03-10 09:30:00,70.46,71.08,69.92,70.91,33299.0,70.46,71.08,69.92,70.91,33299.0
2016-03-10 10:00:00,70.98,70.98,70.4,70.41,25599.0,70.98,70.98,70.4,70.41,25599.0
2016-03-10 10:30:00,70.4,70.4,69.97,69.97,25773.0,70.4,70.4,69.97,69.97,25773.0
2016-03-10 11:00:00,69.96,70.04,69.72,69.88,38816.0,69.96,70.04,69.72,69.88,38816.0
2016-03-10 11:30:00,69.86,70.02,69.77,69.84,25187.0,69.86,70.02,69.77,69.84,25187.0
2016-03-10 12:00:00,69.83,69.91,69.74,69.8,20306.0,69.83,69.91,69.74,69.8,20306.0
2016-03-10 12:30:00,69.81,69.81,69.59,69.7,40933.0,69.81,69.81,69.59,69.7,40933.0
2016-03-10 13:00:00,69.7,69.71,69.39,69.7,22941.0,69.7,69.71,69.39,69.7,22941.0
2016-03-10 13:30:00,69.69,69.72,69.47,69.47,30013.0,69.69,69.72,69.47,69.47,30013.0
2016-03-10 14:00:00,69.5,69.53,69.3,69.53,27136.0,69.5,69.53,69.3,69.53,27136.0
2016-03-10 14:30:00,69.52,69.75,69.48,69.66,27553.0,69.52,69.75,69.48,69.66,27553.0
2016-03-10 15:00:00,69.66,69.97,69.56,69.91,47101.0,69.66,69.97,69.56,69.91,47101.0
2016-03-10 15:30:00,69.91,69.94,69.73,69.86,100193.0,69.91,69.94,69.73,69.86,100193.0
2016-03-11 09:30:00,70.52,70.96,70.16,70.88,47932.0,70.52,70.96,70.16,70.88,47932.0
2016-03-11 10:00:00,70.9,70.95,70.74,70.8,42607.0,70.9,70.95,70.74,70.8,42607.0
2016-03-11 10:30:00,70.79,70.96,70.72,70.77,21169.0,70.79,70.96,70.72,70.77,21169.0
2016-03-11 11:00:00,70.77,70.99,70.69,70.96,35330.0,70.77,70.99,70.69,70.96,35330.0
2016-03-11 11:30:00,70.95,71.11,70.93,71.05,37699.0,70.95,71.11,70.93,71.05,37699.0
2016-03-11 12:00:00,71.07,71.14,71.0,71.13,13026.0,71.07,71.14,71.0,71.13,13026.0
2016-03-11 12:30:00,71.12,71.12,70.92,70.92,27214.0,71.12,71.12,70.92,70.92,27214.0
2016-03-11 13:00:00,70.93,71.12,70.84,71.05,25503.0,70.93,71.12,70.84,71.05,25503.0
2016-03-11 13:30:00,71.05,71.13,70.97,71.08,19684.0,71.05,71.13,70.97,71.08,19684.0
2016-03-11 14:00:00,71.08,71.16,70.97,70.98,22268.0,71.08,71.16,70.97,70.98,22268.0
2016-03-11 14:30:00,70.98,71.11,70.86,70.87,103722.0,70.98,71.11,70.86,70.87,103722.0
2016-03-11 15:00:00,70.88,70.95,70.83,70.88,81044.0,70.88,70.95,70.83,70.88,81044.0
2016-03-11 15:30:00,70.88,71.08,70.83,71.04,131338.0,70.88,71.08,70.83,71.04,131338.0
2016-03-14 09:30:00,70.96,71.9,70.76,70.83,72999.0,70.96,71.9,70.76,70.83,72999.0
2016-03-14 10:00:00,70.8,70.9,70.61,70.76,45874.0,70.8,70.9,70.61,70.76,45874.0
2016-03-14 10:30:00,70.77,70.87,70.68,70.76,60083.0,70.77,70.87,70.68,70.76,60083.0
2016-03-14 11:00:00,70.76,70.89,70.7,70.83,52580.0,70.76,70.89,70.7,70.83,52580.0
2016-03-14 11:30:00,70.82,70.87,70.71,70.76,45964.0,70.82,70.87,70.71,70.76,45964.0
2016-03-14 12:00:00,70.76,70.95,70.72,70.88,84633.0,70.76,70.95,70.72,70.88,84633.0
2016-03-14 12:30:00,70.9,70.98,70.83,70.84,33354.0,70.9,70.98,70.83,70.84,33354.0
2016-03-14 13:00:00,70.87,71.06,70.84,71.06,40877.0,70.87,71.06,70.84,71.06,40877.0
2016-03-14 13:30:00,71.04,71.05,70.91,71.0,30540.0,71.04,71.05,70.91,71.0,30540.0
2016-03-14 14:00:00,70.99,71.03,70.85,71.03,33560.0,70.99,71.03,70.85,71.03,33560.0
2016-03-14 14:30:00,71.07,71.08,70.86,70.98,50277.0,71.07,71.08,70.86,70.98,50277.0
2016-03-14 15:00:00,70.98,71.07,70.83,71.06,66737.0,70.98,71.07,70.83,71.06,66737.0
2016-03-14 15:30:00,71.06,71.11,70.93,70.93,159313.0,71.06,71.11,70.93,70.93,159313.0
2016-03-15 09:30:00,70.4,70.75,70.4,70.65,80891.0,70.4,70.75,70.4,70.65,80891.0
2016-03-15 10:00:00,70.64,70.66,69.74,70.09,124210.0,70.64,70.66,69.74,70.09,124210.0
2016-03-15 10:30:00,70.11,70.19,69.62,69.75,93387.0,70.11,70.19,69.62,69.75,93387.0
2016-03-15 11:00:00,69.74,69.77,69.48,69.77,99664.0,69.74,69.77,69.48,69.77,99664.0
2016-03-15 11:30:00,69.79,70.03,69.79,69.91,115922.0,69.79,70.03,69.79,69.91,115922.0
2016-03-15 12:00:00,69.92,69.93,69.63,69.85,49521.0,69.92,69.93,69.63,69.85,49521.0
2016-03-15 12:30:00,69.86,69.9,69.68,69.73,37028.0,69.86,69.9,69.68,69.73,37028.0
2016-03-15 13:00:00,69.75,70.02,69.73,69.98,35520.0,69.75,70.02,69.73,69.98,35520.0
2016-03-15 13:30:00,69.99,70.06,69.84,70.05,38454.0,69.99,70.06,69.84,70.05,38454.0
2016-03-15 14:00:00,70.07,70.07,69.89,69.98,69217.0,70.07,70.07,69.89,69.98,69217.0
2016-03-15 14:30:00,69.99,70.05,69.82,69.85,38479.0,69.99,70.05,69.82,69.85,38479.0
2016-03-15 15:00:00,69.84,69.9,69.78,69.81,84770.0,69.84,69.9,69.78,69.81,84770.0
2016-03-15 15:30:00,69.8,69.87,69.69,69.82,187271.0,69.8,69.87,69.69,69.82,187271.0
2016-03-16 09:30:00,69.59,70.14,69.27,70.0,32792.0,69.59,70.14,69.27,70.0,32792.0
2016-03-16 10:00:00,70.05,70.17,69.68,69.87,96854.0,70.05,70.17,69.68,69.87,96854.0
2016-03-16 10:30:00,69.86,70.17,69.8,70.16,27612.0,69.86,70.17,69.8,70.16,27612.0
2016-03-16 11:00:00,70.15,70.16,69.94,70.0,69859.0,70.15,70.16,69.94,70.0,69859.0
2016-03-16 11:30:00,69.98,70.06,69.81,69.82,32097.0,69.98,70.06,69.81,69.82,32097.0
2016-03-16 12:00:00,69.83,70.05,69.83,69.91,14931.0,69.83,70.05,69.83,69.91,14931.0
2016-03-16 12:30:00,69.91,69.95,69.82,69.86,14348.0,69.91,69.95,69.82,69.86,14348.0
2016-03-16 13:00:00,69.84,69.98,69.83,69.94,10797.0,69.84,69.98,69.83,69.94,10797.0
2016-03-16 13:30:00,69.94,70.01,69.83,69.91,14004.0,69.94,70.01,69.83,69.91,14004.0
2016-03-16 14:00:00,69.93,70.48,69.92,70.42,57307.0,69.93,70.48,69.92,70.42,57307.0
2016-03-16 14:30:00,70.45,70.53,70.31,70.31,52247.0,70.45,70.53,70.31,70.31,52247.0
2016-03-16 15:00:00,70.25,70.5,70.25,70.33,82511.0,70.25,70.5,70.25,70.33,82511.0
2016-03-16 15:30:00,70.33,70.37,70.1,70.17,225785.0,70.33,70.37,70.1,70.17,225785.0
2016-03-17 09:30:00,70.17,70.36,69.87,70.0,88566.0,70.17,70.36,69.87,70.0,88566.0
2016-03-17 10:00:00,70.01,70.12,69.48,69.89,52895.0,70.01,70.12,69.48,69.89,52895.0
2016-03-17 10:30:00,69.9,70.27,69.83,70.27,111487.0,69.9,70.27,69.83,70.27,111487.0
2016-03-17 11:00:00,70.27,70.49,70.16,70.37,76057.0,70.27,70.49,70.16,70.37,76057.0
2016-03-17 11:30:00,70.38,70.48,70.19,70.37,65936.0,70.38,70.48,70.19,70.37,65936.0
2016-03-17 12:00:00,70.35,70.52,70.3,70.52,72425.0,70.35,70.52,70.3,70.52,72425.0
2016-03-17 12:30:00,70.55,70.73,70.45,70.66,56851.0,70.55,70.73,70.45,70.66,56851.0
2016-03-17 13:00:00,70.66,70.87,70.55,70.72,173473.0,70.66,70.87,70.55,70.72,173473.0
2016-03-17 13:30:00,70.71,70.86,70.68,70.86,41642.0,70.71,70.86,70.68,70.86,41642.0
2016-03-17 14:00:00,70.86,70.98,70.79,70.81,57298.0,70.86,70.98,70.79,70.81,57298.0
2016-03-17 14:30:00,70.82,70.96,70.78,70.87,50746.0,70.82,70.96,70.78,70.87,50746.0
2016-03-17 15:00:00,70.86,70.98,70.82,70.97,69757.0,70.86,70.98,70.82,70.97,69757.0
2016-03-17 15:30:00,70.97,71.07,70.92,70.95,183688.0,70.97,71.07,70.92,70.95,183688.0
2016-03-18 09:30:00,71.24,71.59,71.06,71.59,174954.0,71.24,71.59,71.06,71.59,174954.0
2016-03-18 10:00:00,71.62,71.95,71.39,71.89,31534.0,71.62,71.95,71.39,71.89,31534.0
2016-03-18 10:30:00,71.84,71.92,71.67,71.77,27617.0,71.84,71.92,71.67,71.77,27617.0
2016-03-18 11:00:00,71.78,71.97,71.76,71.85,26194.0,71.78,71.97,71.76,71.85,26194.0
2016-03-18 11:30:00,71.83,71.98,71.81,71.96,40771.0,71.83,71.98,71.81,71.96,40771.0
2016-03-18 12:00:00,71.96,72.4,71.94,72.37,74176.0,71.96,72.4,71.94,72.37,74176.0
2016-03-18 12:30:00,72.37,72.58,72.26,72.58,72044.0,72.37,72.58,72.26,72.58,72044.0
2016-03-18 13:00:00,72.57,72.58,72.44,72.57,78989.0,72.57,72.58,72.44,72.57,78989.0
2016-03-18 13:30:00,72.55,72.68,72.46,72.67,61664.0,72.55,72.68,72.46,72.67,61664.0
2016-03-18 14:00:00,72.67,72.78,72.6,72.78,71356.0,72.67,72.78,72.6,72.78,71356.0
2016-03-18 14:30:00,72.77,72.96,72.77,72.93,96025.0,72.77,72.96,72.77,72.93,96025.0
2016-03-18 15:00:00,72.92,73.08,72.89,73.06,100847.0,72.92,73.08,72.89,73.06,100847.0
2016-03-18 15:30:00,73.06,73.16,72.73,72.76,299025.0,73.06,73.16,72.73,72.76,299025.0
2016-03-21 09:30:00,72.4,72.73,72.11,72.52,39982.0,72.4,72.73,72.11,72.52,39982.0
2016-03-21 10:00:00,72.53,72.57,72.17,72.27,27934.0,72.53,72.57,72.17,72.27,27934.0
2016-03-21 10:30:00,72.25,72.31,71.94,71.94,31302.0,72.25,72.31,71.94,71.94,31302.0
2016-03-21 11:00:00,71.96,72.2,71.81,72.02,34161.0,71.96,72.2,71.81,72.02,34161.0
2016-03-21 11:30:00,72.0,72.12,71.9,71.92,61739.0,72.0,72.12,71.9,71.92,61739.0
2016-03-21 12:00:00,71.92,71.97,71.84,71.91,25175.0,71.92,71.97,71.84,71.91,25175.0
2016-03-21 12:30:00,71.89,71.9,71.78,71.83,18601.0,71.89,71.9,71.78,71.83,18601.0
2016-03-21 13:00:00,71.86,72.0,71.84,72.0,16347.0,71.86,72.0,71.84,72.0,16347.0
2016-03-21 13:30:00,71.99,72.09,71.85,71.95,22096.0,71.99,72.09,71.85,71.95,22096.0
2016-03-21 14:00:00,71.95,72.13,71.92,72.13,22736.0,71.95,72.13,71.92,72.13,22736.0
2016-03-21 14:30:00,72.14,72.26,72.03,72.23,29160.0,72.14,72.26,72.03,72.23,29160.0
2016-03-21 15:00:00,72.22,72.22,72.09,72.13,52696.0,72.22,72.22,72.09,72.13,52696.0
2016-03-21 15:30:00,72.11,72.32,72.03,72.28,113428.0,72.11,72.32,72.03,72.28,113428.0
2016-03-22 09:30:00,72.08,72.25,71.84,72.14,44598.0,72.08,72.25,71.84,72.14,44598.0
2016-03-22 10:00:00,72.07,72.29,72.05,72.26,33283.0,72.07,72.29,72.05,72.26,33283.0
2016-03-22 10:30:00,72.24,72.46,72.08,72.4,31153.0,72.24,72.46,72.08,72.4,31153.0
2016-03-22 11:00:00,72.42,72.56,72.35,72.46,27645.0,72.42,72.56,72.35,72.46,27645.0
2016-03-22 11:30:00,72.46,72.57,72.35,72.41,18028.0,72.46,72.57,72.35,72.41,18028.0
2016-03-22 12:00:00,72.44,72.56,72.35,72.48,24041.0,72.44,72.56,72.35,72.48,24041.0
2016-03-22 12:30:00,72.53,72.74,72.47,72.74,30564.0,72.53,72.74,72.47,72.74,30564.0
2016-03-22 13:00:00,72.75,72.79,72.69,72.76,19513.0,72.75,72.79,72.69,72.76,19513.0
2016-03-22 13:30:00,72.74,72.89,72.72,72.82,25905.0,72.74,72.89,72.72,72.82,25905.0
2016-03-22 14:00:00,72.83,72.89,72.78,72.88,16019.0,72.83,72.89,72.78,72.88,16019.0
2016-03-22 14:30:00,72.86,72.95,72.78,72.78,38053.0,72.86,72.95,72.78,72.78,38053.0
2016-03-22 15:00:00,72.75,72.81,72.6,72.71,49647.0,72.75,72.81,72.6,72.71,49647.0
2016-03-22 15:30:00,72.7,72.75,72.62,72.68,168765.0,72.7,72.75,72.62,72.68,168765.0
2016-03-23 09:30:00,72.68,72.91,71.79,72.52,35148.0,72.68,72.91,71.79,72.52,35148.0
2016-03-23 10:00:00,72.49,72.72,72.39,72.71,25010.0,72.49,72.72,72.39,72.71,25010.0
2016-03-23 10:30:00,72.68,72.95,72.58,72.94,18323.0,72.68,72.95,72.58,72.94,18323.0
2016-03-23 11:00:00,72.88,73.0,72.68,72.72,22791.0,72.88,73.0,72.68,72.72,22791.0
2016-03-23 11:30:00,72.75,72.81,72.64,72.7,17891.0,72.75,72.81,72.64,72.7,17891.0
2016-03-23 12:00:00,72.68,72.76,72.61,72.75,21594.0,72.68,72.76,72.61,72.75,21594.0
2016-03-23 12:30:00,72.8,72.86,72.71,72.8,15080.0,72.8,72.86,72.71,72.8,15080.0
2016-03-23 13:00:00,72.79,72.81,72.64,72.67,34151.0,72.79,72.81,72.64,72.67,34151.0
2016-03-23 13:30:00,72.66,72.66,72.37,72.38,36155.0,72.66,72.66,72.37,72.38,36155.0
2016-03-23 14:00:00,72.38,72.56,72.33,72.34,35458.0,72.38,72.56,72.33,72.34,35458.0
2016-03-23 14:30:00,72.34,72.43,72.29,72.35,27098.0,72.34,72.43,72.29,72.35,27098.0
2016-03-23 15:00:00,72.35,72.43,72.28,72.35,36285.0,72.35,72.43,72.28,72.35,36285.0
2016-03-23 15:30:00,72.37,72.47,72.32,72.33,99225.0,72.37,72.47,72.32,72.33,99225.0
2016-03-24 09:30:00,71.62,72.01,71.47,71.75,28596.0,71.62,72.01,71.47,71.75,28596.0
2016-03-24 10:00:00,71.76,71.93,71.68,71.71,10843.0,71.76,71.93,71.68,71.71,10843.0
2016-03-24 10:30:00,71.75,71.94,71.59,71.68,14631.0,71.75,71.94,71.59,71.68,14631.0
2016-03-24 11:00:00,71.7,71.79,71.31,71.31,15889.0,71.7,71.79,71.31,71.31,15889.0
2016-03-24 11:30:00,71.32,71.35,71.06,71.09,15789.0,71.32,71.35,71.06,71.09,15789.0
2016-03-24 12:00:00,71.13,71.25,71.1,71.12,7263.0,71.13,71.25,71.1,71.12,7263.0
2016-03-24 12:30:00,71.12,71.22,71.1,71.17,9065.0,71.12,71.22,71.1,71.17,9065.0
2016-03-24 13:00:00,71.19,71.29,71.15,71.23,16632.0,71.19,71.29,71.15,71.23,16632.0
2016-03-24 13:30:00,71.22,71.27,71.15,71.16,12835.0,71.22,71.27,71.15,71.16,12835.0
2016-03-24 14:00:00,71.16,71.38,71.1,71.36,14091.0,71.16,71.38,71.1,71.36,14091.0
2016-03-24 14:30:00,71.36,71.41,71.24,71.29,27270.0,71.36,71.41,71.24,71.29,27270.0
2016-03-24 15:00:00,71.3,71.42,71.28,71.42,29678.0,71.3,71.42,71.28,71.42,29678.0
2016-03-24 15:30:00,71.42,71.57,71.38,71.54,116134.0,71.42,71.57,71.38,71.54,116134.0
2016-03-28 09:30:00,71.55,71.94,71.48,71.53,25636.0,71.55,71.94,71.48,71.53,25636.0
2016-03-28 10:00:00,71.65,71.76,71.54,71.54,9752.0,71.65,71.76,71.54,71.54,9752.0
2016-03-28 10:30:00,71.49,71.5,71.17,71.28,14104.0,71.49,71.5,71.17,71.28,14104.0
2016-03-28 11:00:00,71.29,71.43,71.14,71.4,14811.0,71.29,71.43,71.14,71.4,14811.0
2016-03-28 11:30:00,71.4,71.5,71.3,71.5,6998.0,71.4,71.5,71.3,71.5,6998.0
2016-03-28 12:00:00,71.47,71.47,71.32,71.44,18854.0,71.47,71.47,71.32,71.44,18854.0
2016-03-28 12:30:00,71.45,71.57,71.41,71.55,23441.0,71.45,71.57,71.41,71.55,23441.0
2016-03-28 13:00:00,71.54,71.66,71.47,71.64,11299.0,71.54,71.66,71.47,71.64,11299.0
2016-03-28 13:30:00,71.64,71.7,71.58,71.65,14004.0,71.64,71.7,71.58,71.65,14004.0
2016-03-28 14:00:00,71.66,71.73,71.6,71.6,15453.0,71.66,71.73,71.6,71.6,15453.0
2016-03-28 14:30:00,71.6,71.61,71.52,71.54,17464.0,71.6,71.61,71.52,71.54,17464.0
2016-03-28 15:00:00,71.55,71.73,71.54,71.6,22232.0,71.55,71.73,71.54,71.6,22232.0
2016-03-28 15:30:00,71.61,71.73,71.44,71.51,86215.0,71.61,71.73,71.44,71.51,86215.0
2016-03-29 09:30:00,71.53,71.69,71.12,71.64,73619.0,71.53,71.69,71.12,71.64,73619.0
2016-03-29 10:00:00,71.64,72.11,71.63,72.03,50046.0,71.64,72.11,71.63,72.03,50046.0
2016-03-29 10:30:00,72.08,72.18,71.96,72.01,40673.0,72.08,72.18,71.96,72.01,40673.0
2016-03-29 11:00:00,72.01,72.19,71.97,72.19,41383.0,72.01,72.19,71.97,72.19,41383.0
2016-03-29 11:30:00,72.18,72.33,72.16,72.26,23386.0,72.18,72.33,72.16,72.26,23386.0
2016-03-29 12:00:00,72.22,72.42,72.14,72.41,16367.0,72.22,72.42,72.14,72.41,16367.0
2016-03-29 12:30:00,72.41,72.53,72.3,72.49,13802.0,72.41,72.53,72.3,72.49,13802.0
2016-03-29 13:00:00,72.51,72.56,72.34,72.42,10653.0,72.51,72.56,72.34,72.42,10653.0
2016-03-29 13:30:00,72.41,72.59,72.39,72.41,15610.0,72.41,72.59,72.39,72.41,15610.0
2016-03-29 14:00:00,72.43,72.61,72.41,72.56,17958.0,72.43,72.61,72.41,72.56,17958.0
2016-03-29 14:30:00,72.58,72.71,72.54,72.63,19416.0,72.58,72.71,72.54,72.63,19416.0
2016-03-29 15:00:00,72.64,72.75,72.6,72.75,23860.0,72.64,72.75,72.6,72.75,23860.0
2016-03-29 15:30:00,72.73,72.78,72.58,72.73,115095.0,72.73,72.78,72.58,72.73,115095.0
2016-03-30 09:30:00,73.03,73.32,72.68,72.83,41451.0,73.03,73.32,72.68,72.83,41451.0
2016-03-30 10:00:00,72.68,72.83,72.47,72.82,30589.0,72.68,72.83,72.47,72.82,30589.0
2016-03-30 10:30:00,72.8,72.93,72.74,72.84,12955.0,72.8,72.93,72.74,72.84,12955.0
2016-03-30 11:00:00,72.81,72.97,72.76,72.9,15101.0,72.81,72.97,72.76,72.9,15101.0
2016-03-30 11:30:00,72.9,73.04,72.83,72.88,8423.0,72.9,73.04,72.83,72.88,8423.0
2016-03-30 12:00:00,72.89,73.07,72.77,72.87,16305.0,72.89,73.07,72.77,72.87,16305.0
2016-03-30 12:30:00,72.9,72.94,72.75,72.81,20808.0,72.9,72.94,72.75,72.81,20808.0
2016-03-30 13:00:00,72.79,72.87,72.61,72.85,17368.0,72.79,72.87,72.61,72.85,17368.0
2016-03-30 13:30:00,72.83,72.91,72.75,72.78,21253.0,72.83,72.91,72.75,72.78,21253.0
2016-03-30 14:00:00,72.8,73.04,72.8,73.0,43295.0,72.8,73.04,72.8,73.0,43295.0
2016-03-30 14:30:00,73.01,73.05,72.91,72.94,23438.0,73.01,73.05,72.91,72.94,23438.0
2016-03-30 15:00:00,72.95,73.07,72.93,73.03,31726.0,72.95,73.07,72.93,73.03,31726.0
2016-03-30 15:30:00,73.05,73.09,72.98,73.03,116956.0,73.05,73.09,72.98,73.03,116956.0
2016-03-31 09:30:00,72.88,73.37,72.88,73.31,42514.0,72.88,73.37,72.88,73.31,42514.0
2016-03-31 10:00:00,73.32,73.72,73.27,73.54,56159.0,73.32,73.72,73.27,73.54,56159.0
2016-03-31 10:30:00,73.51,73.76,73.49,73.69,45016.0,73.51,73.76,73.49,73.69,45016.0
2016-03-31 11:00:00,73.67,73.88,73.66,73.86,56911.0,73.67,73.88,73.66,73.86,56911.0
2016-03-31 11:30:00,73.85,74.09,73.8,74.07,47751.0,73.85,74.09,73.8,74.07,47751.0
2016-03-31 12:00:00,74.07,74.18,73.97,74.03,45142.0,74.07,74.18,73.97,74.03,45142.0
2016-03-31 12:30:00,74.02,74.03,73.94,73.96,26362.0,74.02,74.03,73.94,73.96,26362.0
2016-03-31 13:00:00,73.91,74.02,73.67,73.71,25198.0,73.91,74.02,73.67,73.71,25198.0
2016-03-31 13:30:00,73.7,73.75,73.54,73.58,19864.0,73.7,73.75,73.54,73.58,19864.0
2016-03-31 14:00:00,73.58,73.58,73.4,73.41,34117.0,73.58,73.58,73.4,73.41,34117.0
2016-03-31 14:30:00,73.41,73.46,73.32,73.35,29746.0,73.41,73.46,73.32,73.35,29746.0
2016-03-31 15:00:00,73.35,73.43,73.31,73.36,41080.0,73.35,73.43,73.31,73.36,41080.0
2016-03-31 15:30:00,73.37,73.43,73.15,73.38,336677.0,73.37,73.43,73.15,73.38,336677.0
2016-04-01 09:30:00,73.05,73.05,72.54,72.61,40219.0,73.05,73.05,72.54,72.61,40219.0
2016-04-01 10:00:00,72.68,73.13,72.68,73.03,35762.0,72.68,73.13,72.68,73.03,35762.0
2016-04-01 10:30:00,73.02,73.41,73.02,73.41,35109.0,73.02,73.41,73.02,73.41,35109.0
2016-04-01 11:00:00,73.39,73.48,73.25,73.33,51645.0,73.39,73.48,73.25,73.33,51645.0
2016-04-01 11:30:00,73.34,73.5,73.19,73.27,34686.0,73.34,73.5,73.19,73.27,34686.0
2016-04-01 12:00:00,73.28,73.36,72.97,73.02,24221.0,73.28,73.36,72.97,73.02,24221.0
2016-04-01 12:30:00,73.02,73.11,72.93,73.08,32920.0,73.02,73.11,72.93,73.08,32920.0
2016-04-01 13:00:00,73.07,73.22,73.06,73.2,22252.0,73.07,73.22,73.06,73.2,22252.0
2016-04-01 13:30:00,73.22,73.42,73.2,73.26,29881.0,73.22,73.42,73.2,73.26,29881.0
2016-04-01 14:00:00,73.26,73.55,73.26,73.47,27298.0,73.26,73.55,73.26,73.47,27298.0
2016-04-01 14:30:00,73.48,73.79,73.45,73.73,36961.0,73.48,73.79,73.45,73.73,36961.0
2016-04-01 15:00:00,73.76,73.82,73.74,73.8,43245.0,73.76,73.82,73.74,73.8,43245.0
2016-04-01 15:30:00,73.81,74.08,73.79,73.96,159863.0,73.81,74.08,73.79,73.96,159863.0
2016-04-04 09:30:00,74.18,74.26,73.33,74.18,35143.0,74.18,74.26,73.33,74.18,35143.0
2016-04-04 10:00:00,74.2,74.46,74.13,74.18,60768.0,74.2,74.46,74.13,74.18,60768.0
2016-04-04 10:30:00,74.17,74.31,73.94,73.99,23449.0,74.17,74.31,73.94,73.99,23449.0
2016-04-04 11:00:00,74.01,74.11,73.94,74.01,27542.0,74.01,74.11,73.94,74.01,27542.0
2016-04-04 11:30:00,74.01,74.02,73.84,73.98,18512.0,74.01,74.02,73.84,73.98,18512.0
2016-04-04 12:00:00,74.0,74.16,73.9,74.15,30907.0,74.0,74.16,73.9,74.15,30907.0
2016-04-04 12:30:00,74.15,74.33,74.14,74.19,45049.0,74.15,74.33,74.14,74.19,45049.0
2016-04-04 13:00:00,74.17,74.2,73.8,73.8,61984.0,74.17,74.2,73.8,73.8,61984.0
2016-04-04 13:30:00,73.81,73.89,73.53,73.56,40858.0,73.81,73.89,73.53,73.56,40858.0
2016-04-04 14:00:00,73.57,73.65,73.49,73.58,46643.0,73.57,73.65,73.49,73.58,46643.0
2016-04-04 14:30:00,73.58,73.64,73.38,73.39,76714.0,73.58,73.64,73.38,73.39,76714.0
2016-04-04 15:00:00,73.39,73.5,73.2,73.21,107269.0,73.39,73.5,73.2,73.21,107269.0
2016-04-04 15:30:00,73.21,73.48,73.21,73.46,245258.0,73.21,73.48,73.21,73.46,245258.0
2016-04-05 09:30:00,73.03,73.29,72.31,72.82,46164.0,73.03,73.29,72.31,72.82,46164.0
2016-04-05 10:00:00,72.8,73.13,72.8,73.09,71256.0,72.8,73.13,72.8,73.09,71256.0
2016-04-05 10:30:00,73.09,73.14,72.94,73.12,36410.0,73.09,73.14,72.94,73.12,36410.0
2016-04-05 11:00:00,73.14,73.42,73.12,73.36,32695.0,73.14,73.42,73.12,73.36,32695.0
2016-04-05 11:30:00,73.38,73.43,73.07,73.27,35340.0,73.38,73.43,73.07,73.27,35340.0
2016-04-05 12:00:00,73.32,73.4,73.12,73.2,25493.0,73.32,73.4,73.12,73.2,25493.0
2016-04-05 12:30:00,73.23,73.25,73.04,73.12,30518.0,73.23,73.25,73.04,73.12,30518.0
2016-04-05 13:00:00,73.1,73.27,73.01,73.22,43318.0,73.1,73.27,73.01,73.22,43318.0
2016-04-05 13:30:00,73.22,73.22,73.07,73.13,35195.0,73.22,73.22,73.07,73.13,35195.0
2016-04-05 14:00:00,73.13,73.15,73.03,73.12,45027.0,73.13,73.15,73.03,73.12,45027.0
2016-04-05 14:30:00,73.12,73.23,73.03,73.21,40713.0,73.12,73.23,73.03,73.21,40713.0
2016-04-05 15:00:00,73.19,73.2,73.02,73.08,54910.0,73.19,73.2,73.02,73.08,54910.0
2016-04-05 15:30:00,73.09,73.11,72.94,73.02,296641.0,73.09,73.11,72.94,73.02,296641.0
2016-04-06 09:30:00,73.13,73.72,73.12,73.58,37587.0,73.13,73.72,73.12,73.58,37587.0
2016-04-06 10:00:00,73.7,73.95,73.65,73.86,43857.0,73.7,73.95,73.65,73.86,43857.0
2016-04-06 10:30:00,73.89,74.19,73.73,74.17,28647.0,73.89,74.19,73.73,74.17,28647.0
2016-04-06 11:00:00,74.19,74.3,74.08,74.3,21864.0,74.19,74.3,74.08,74.3,21864.0
2016-04-06 11:30:00,74.33,74.38,74.23,74.35,35359.0,74.33,74.38,74.23,74.35,35359.0
2016-04-06 12:00:00,74.35,74.38,74.3,74.36,37237.0,74.35,74.38,74.3,74.36,37237.0
2016-04-06 12:30:00,74.36,74.5,74.35,74.5,32943.0,74.36,74.5,74.35,74.5,32943.0
2016-04-06 13:00:00,74.46,74.55,74.41,74.51,20917.0,74.46,74.55,74.41,74.51,20917.0
2016-04-06 13:30:00,74.5,74.55,74.39,74.5,22734.0,74.5,74.55,74.39,74.5,22734.0
2016-04-06 14:00:00,74.47,74.5,74.13,74.24,39859.0,74.47,74.5,74.13,74.24,39859.0
2016-04-06 14:30:00,74.21,74.45,74.19,74.43,56779.0,74.21,74.45,74.19,74.43,56779.0
2016-04-06 15:00:00,74.42,74.69,74.37,74.48,68308.0,74.42,74.69,74.37,74.48,68308.0
2016-04-06 15:30:00,74.48,74.59,74.45,74.55,177743.0,74.48,74.59,74.45,74.55,177743.0
2016-04-07 09:30:00,74.3,74.93,74.25,74.91,40413.0,74.3,74.93,74.25,74.91,40413.0
2016-04-07 10:00:00,74.91,74.94,74.44,74.52,56250.0,74.91,74.94,74.44,74.52,56250.0
2016-04-07 10:30:00,74.45,74.45,74.1,74.27,22809.0,74.45,74.45,74.1,74.27,22809.0
2016-04-07 11:00:00,74.31,74.36,74.06,74.31,15797.0,74.31,74.36,74.06,74.31,15797.0
2016-04-07 11:30:00,74.37,74.37,74.17,74.24,17445.0,74.37,74.37,74.17,74.24,17445.0
2016-04-07 12:00:00,74.2,74.32,74.13,74.23,21528.0,74.2,74.32,74.13,74.23,21528.0
2016-04-07 12:30:00,74.24,74.41,74.13,74.39,34938.0,74.24,74.41,74.13,74.39,34938.0
2016-04-07 13:00:00,74.37,74.47,74.3,74.33,24269.0,74.37,74.47,74.3,74.33,24269.0
2016-04-07 13:30:00,74.32,74.43,74.03,74.14,38627.0,74.32,74.43,74.03,74.14,38627.0
2016-04-07 14:00:00,74.11,74.13,73.68,73.79,43466.0,74.11,74.13,73.68,73.79,43466.0
2016-04-07 14:30:00,73.78,73.89,73.68,73.75,26295.0,73.78,73.89,73.68,73.75,26295.0
2016-04-07 15:00:00,73.73,74.03,73.68,73.83,37583.0,73.73,74.03,73.68,73.83,37583.0
2016-04-07 15:30:00,73.82,74.01,73.8,73.96,109952.0,73.82,74.01,73.8,73.96,109952.0
2016-04-08 09:30:00,74.4,74.81,74.04,74.77,39383.0,74.4,74.81,74.04,74.77,39383.0
2016-04-08 10:00:00,74.78,74.9,74.6,74.75,36081.0,74.78,74.9,74.6,74.75,36081.0
2016-04-08 10:30:00,74.75,74.8,74.59,74.65,35857.0,74.75,74.8,74.59,74.65,35857.0
2016-04-08 11:00:00,74.66,74.89,74.6,74.78,29229.0,74.66,74.89,74.6,74.78,29229.0
2016-04-08 11:30:00,74.75,74.75,74.51,74.6,42398.0,74.75,74.75,74.51,74.6,42398.0
2016-04-08 12:00:00,74.63,74.63,74.45,74.47,21119.0,74.63,74.63,74.45,74.47,21119.0
2016-04-08 12:30:00,74.49,74.6,74.45,74.51,20841.0,74.49,74.6,74.45,74.51,20841.0
2016-04-08 13:00:00,74.52,74.59,74.18,74.19,48030.0,74.52,74.59,74.18,74.19,48030.0
2016-04-08 13:30:00,74.17,74.35,74.17,74.29,51218.0,74.17,74.35,74.17,74.29,51218.0
2016-04-08 14:00:00,74.3,74.33,74.06,74.06,44404.0,74.3,74.33,74.06,74.06,44404.0
2016-04-08 14:30:00,74.06,74.09,73.94,73.99,34564.0,74.06,74.09,73.94,73.99,34564.0
2016-04-08 15:00:00,73.99,74.07,73.89,74.05,40972.0,73.99,74.07,73.89,74.05,40972.0
2016-04-08 15:30:00,74.03,74.11,73.85,74.1,176766.0,74.03,74.11,73.85,74.1,176766.0
2016-04-11 09:30:00,74.18,74.34,73.64,73.72,45106.0,74.18,74.34,73.64,73.72,45106.0
2016-04-11 10:00:00,73.74,73.94,73.65,73.65,28734.0,73.74,73.94,73.65,73.65,28734.0
2016-04-11 10:30:00,73.65,73.73,73.48,73.49,26499.0,73.65,73.73,73.48,73.49,26499.0
2016-04-11 11:00:00,73.46,73.55,73.33,73.46,28766.0,73.46,73.55,73.33,73.46,28766.0
2016-04-11 11:30:00,73.46,73.46,73.23,73.34,39799.0,73.46,73.46,73.23,73.34,39799.0
2016-04-11 12:00:00,73.41,73.67,73.41,73.52,16790.0,73.41,73.67,73.41,73.52,16790.0
2016-04-11 12:30:00,73.53,73.6,73.43,73.53,12653.0,73.53,73.6,73.43,73.53,12653.0
2016-04-11 13:00:00,73.53,73.59,73.34,73.35,20369.0,73.53,73.59,73.34,73.35,20369.0
2016-04-11 13:30:00,73.35,73.47,73.27,73.41,35672.0,73.35,73.47,73.27,73.41,35672.0
2016-04-11 14:00:00,73.41,73.53,73.36,73.38,34122.0,73.41,73.53,73.36,73.38,34122.0
2016-04-11 14:30:00,73.38,73.56,73.37,73.52,26920.0,73.38,73.56,73.37,73.52,26920.0
2016-04-11 15:00:00,73.52,73.56,73.37,73.37,39995.0,73.52,73.56,73.37,73.37,39995.0
2016-04-11 15:30:00,73.4,73.59,73.35,73.44,150805.0,73.4,73.59,73.35,73.44,150805.0
2016-04-12 09:30:00,73.45,74.0,73.31,73.58,14375.0,73.45,74.0,73.31,73.58,14375.0
2016-04-12 10:00:00,73.56,73.72,73.44,73.5,20356.0,73.56,73.72,73.44,73.5,20356.0
2016-04-12 10:30:00,73.5,73.97,73.5,73.93,17292.0,73.5,73.97,73.5,73.93,17292.0
2016-04-12 11:00:00,73.93,73.96,73.83,73.87,16179.0,73.93,73.96,73.83,73.87,16179.0
2016-04-12 11:30:00,73.9,73.91,73.76,73.87,12234.0,73.9,73.91,73.76,73.87,12234.0
2016-04-12 12:00:00,73.87,73.89,73.71,73.86,10504.0,73.87,73.89,73.71,73.86,10504.0
2016-04-12 12:30:00,73.87,73.93,73.72,73.72,21045.0,73.87,73.93,73.72,73.72,21045.0
2016-04-12 13:00:00,73.72,73.78,73.62,73.68,10563.0,73.72,73.78,73.62,73.68,10563.0
2016-04-12 13:30:00,73.7,73.8,73.65,73.73,19676.0,73.7,73.8,73.65,73.73,19676.0
2016-04-12 14:00:00,73.73,73.78,73.6,73.6,27597.0,73.73,73.78,73.6,73.6,27597.0
2016-04-12 14:30:00,73.62,73.78,73.61,73.63,54462.0,73.62,73.78,73.61,73.63,54462.0
2016-04-12 15:00:00,73.64,73.78,73.62,73.77,62393.0,73.64,73.78,73.62,73.77,62393.0
2016-04-12 15:30:00,73.77,73.91,73.7,73.79,174070.0,73.77,73.91,73.7,73.79,174070.0
2016-04-13 09:30:00,74.03,74.27,73.77,74.02,29198.0,74.03,74.27,73.77,74.02,29198.0
2016-04-13 10:00:00,74.06,74.25,73.92,74.06,90142.0,74.06,74.25,73.92,74.06,90142.0
2016-04-13 10:30:00,74.04,74.15,73.81,74.0,17400.0,74.04,74.15,73.81,74.0,17400.0
2016-04-13 11:00:00,74.02,74.1,73.97,74.1,15088.0,74.02,74.1,73.97,74.1,15088.0
2016-04-13 11:30:00,74.12,74.2,74.03,74.1,29293.0,74.12,74.2,74.03,74.1,29293.0
2016-04-13 12:00:00,74.11,74.15,74.03,74.09,21795.0,74.11,74.15,74.03,74.09,21795.0
2016-04-13 12:30:00,74.1,74.11,74.01,74.01,27861.0,74.1,74.11,74.01,74.01,27861.0
2016-04-13 13:00:00,74.03,74.13,74.03,74.08,19120.0,74.03,74.13,74.03,74.08,19120.0
2016-04-13 13:30:00,74.09,74.17,74.06,74.16,30094.0,74.09,74.17,74.06,74.16,30094.0
2016-04-13 14:00:00,74.13,74.22,74.06,74.06,38606.0,74.13,74.22,74.06,74.06,38606.0
2016-04-13 14:30:00,74.07,74.15,74.07,74.1,34692.0,74.07,74.15,74.07,74.1,34692.0
2016-04-13 15:00:00,74.1,74.21,74.1,74.2,39834.0,74.1,74.21,74.1,74.2,39834.0
2016-04-13 15:30:00,74.21,74.27,74.14,74.19,68761.0,74.21,74.27,74.14,74.19,68761.0
2016-04-14 09:30:00,74.37,74.47,74.01,74.07,48947.0,74.37,74.47,74.01,74.07,48947.0
2016-04-14 10:00:00,74.17,74.24,73.98,74.16,47902.0,74.17,74.24,73.98,74.16,47902.0
2016-04-14 10:30:00,74.18,74.38,74.08,74.28,16655.0,74.18,74.38,74.08,74.28,16655.0
2016-04-14 11:00:00,74.26,74.46,74.23,74.42,19283.0,74.26,74.46,74.23,74.42,19283.0
2016-04-14 11:30:00,74.42,74.56,74.42,74.49,29156.0,74.42,74.56,74.42,74.49,29156.0
2016-04-14 12:00:00,74.5,74.51,74.39,74.48,8311.0,74.5,74.51,74.39,74.48,8311.0
2016-04-14 12:30:00,74.45,74.5,74.44,74.46,20137.0,74.45,74.5,74.44,74.46,20137.0
2016-04-14 13:00:00,74.46,74.48,74.27,74.34,21594.0,74.46,74.48,74.27,74.34,21594.0
2016-04-14 13:30:00,74.34,74.39,74.19,74.3,34571.0,74.34,74.39,74.19,74.3,34571.0
2016-04-14 14:00:00,74.29,74.33,74.21,74.21,39468.0,74.29,74.33,74.21,74.21,39468.0
2016-04-14 14:30:00,74.22,74.28,74.14,74.21,32578.0,74.22,74.28,74.14,74.21,32578.0
2016-04-14 15:00:00,74.22,74.29,74.13,74.16,32228.0,74.22,74.29,74.13,74.16,32228.0
2016-04-14 15:30:00,74.13,74.23,74.06,74.19,130157.0,74.13,74.23,74.06,74.19,130157.0
2016-04-15 09:30:00,74.17,74.48,73.71,73.74,72920.0,74.17,74.48,73.71,73.74,72920.0
2016-04-15 10:00:00,73.74,73.75,73.47,73.59,16800.0,73.74,73.75,73.47,73.59,16800.0
2016-04-15 10:30:00,73.62,73.81,73.62,73.64,17903.0,73.62,73.81,73.62,73.64,17903.0
2016-04-15 11:00:00,73.65,73.73,73.63,73.71,20967.0,73.65,73.73,73.63,73.71,20967.0
2016-04-15 11:30:00,73.73,73.86,73.71,73.8,18018.0,73.73,73.86,73.71,73.8,18018.0
2016-04-15 12:00:00,73.79,73.87,73.75,73.86,19062.0,73.79,73.87,73.75,73.86,19062.0
2016-04-15 12:30:00,73.86,73.9,73.77,73.85,27120.0,73.86,73.9,73.77,73.85,27120.0
2016-04-15 13:00:00,73.84,74.09,73.83,74.09,20243.0,73.84,74.09,73.83,74.09,20243.0
2016-04-15 13:30:00,74.08,74.09,73.95,73.98,17689.0,74.08,74.09,73.95,73.98,17689.0
2016-04-15 14:00:00,73.98,74.07,73.93,74.02,32057.0,73.98,74.07,73.93,74.02,32057.0
2016-04-15 14:30:00,74.04,74.17,73.97,74.17,23861.0,74.04,74.17,73.97,74.17,23861.0
2016-04-15 15:00:00,74.17,74.2,74.1,74.18,41690.0,74.17,74.2,74.1,74.18,41690.0
2016-04-15 15:30:00,74.19,74.24,74.14,74.2,119995.0,74.19,74.24,74.14,74.2,119995.0
2016-04-18 09:30:00,74.03,74.15,73.83,73.87,17568.0,74.03,74.15,73.83,73.87,17568.0
2016-04-18 10:00:00,73.93,74.15,73.91,73.97,44808.0,73.93,74.15,73.91,73.97,44808.0
2016-04-18 10:30:00,73.97,74.44,73.95,74.42,105069.0,73.97,74.44,73.95,74.42,105069.0
2016-04-18 11:00:00,74.4,74.55,74.33,74.33,27762.0,74.4,74.55,74.33,74.33,27762.0
2016-04-18 11:30:00,74.37,74.43,74.22,74.26,15213.0,74.37,74.43,74.22,74.26,15213.0
2016-04-18 12:00:00,74.26,74.31,74.15,74.21,27709.0,74.26,74.31,74.15,74.21,27709.0
2016-04-18 12:30:00,74.21,74.31,74.2,74.29,32270.0,74.21,74.31,74.2,74.29,32270.0
2016-04-18 13:00:00,74.27,74.34,74.16,74.19,15417.0,74.27,74.34,74.16,74.19,15417.0
2016-04-18 13:30:00,74.19,74.39,74.17,74.39,21692.0,74.19,74.39,74.17,74.39,21692.0
2016-04-18 14:00:00,74.39,74.42,74.23,74.34,27167.0,74.39,74.42,74.23,74.34,27167.0
2016-04-18 14:30:00,74.37,74.42,74.3,74.41,18149.0,74.37,74.42,74.3,74.41,18149.0
2016-04-18 15:00:00,74.38,74.41,74.35,74.38,27583.0,74.38,74.41,74.35,74.38,27583.0
2016-04-18 15:30:00,74.38,74.48,74.35,74.47,102822.0,74.38,74.48,74.35,74.47,102822.0
2016-04-19 09:30:00,74.81,75.05,74.48,74.98,55688.0,74.81,75.05,74.48,74.98,55688.0
2016-04-19 10:00:00,75.0,75.18,74.89,74.98,83143.0,75.0,75.18,74.89,74.98,83143.0
2016-04-19 10:30:00,75.0,75.11,74.77,75.11,23211.0,75.0,75.11,74.77,75.11,23211.0
2016-04-19 11:00:00,75.11,75.11,74.85,74.95,18371.0,75.11,75.11,74.85,74.95,18371.0
2016-04-19 11:30:00,74.97,75.0,74.77,74.82,27257.0,74.97,75.0,74.77,74.82,27257.0
2016-04-19 12:00:00,74.83,74.84,74.64,74.74,25489.0,74.83,74.84,74.64,74.74,25489.0
2016-04-19 12:30:00,74.72,74.72,74.59,74.68,14423.0,74.72,74.72,74.59,74.68,14423.0
2016-04-19 13:00:00,74.68,74.79,74.64,74.79,13495.0,74.68,74.79,74.64,74.79,13495.0
2016-04-19 13:30:00,74.79,74.79,74.62,74.65,18223.0,74.79,74.79,74.62,74.65,18223.0
2016-04-19 14:00:00,74.65,74.72,74.58,74.68,20086.0,74.65,74.72,74.58,74.68,20086.0
2016-04-19 14:30:00,74.66,74.74,74.63,74.69,21686.0,74.66,74.74,74.63,74.69,21686.0
2016-04-19 15:00:00,74.67,74.83,74.61,74.83,28795.0,74.67,74.83,74.61,74.83,28795.0
2016-04-19 15:30:00,74.83,74.96,74.8,74.94,162765.0,74.83,74.96,74.8,74.94,162765.0
2016-04-20 09:30:00,75.13,75.16,74.78,74.81,56458.0,75.13,75.16,74.78,74.81,56458.0
2016-04-20 10:00:00,74.75,74.81,74.53,74.81,25392.0,74.75,74.81,74.53,74.81,25392.0
2016-04-20 10:30:00,74.83,74.85,74.48,74.66,18130.0,74.83,74.85,74.48,74.66,18130.0
2016-04-20 11:00:00,74.66,74.9,74.56,74.84,22095.0,74.66,74.9,74.56,74.84,22095.0
2016-04-20 11:30:00,74.87,74.93,74.69,74.75,50179.0,74.87,74.93,74.69,74.75,50179.0
2016-04-20 12:00:00,74.76,74.78,74.68,74.72,24915.0,74.76,74.78,74.68,74.72,24915.0
2016-04-20 12:30:00,74.71,74.76,74.68,74.75,14457.0,74.71,74.76,74.68,74.75,14457.0
2016-04-20 13:00:00,74.76,74.77,74.69,74.75,30221.0,74.76,74.77,74.69,74.75,30221.0
2016-04-20 13:30:00,74.76,74.8,74.73,74.77,53538.0,74.76,74.8,74.73,74.77,53538.0
2016-04-20 14:00:00,74.76,74.97,74.72,74.93,42179.0,74.76,74.97,74.72,74.93,42179.0
2016-04-20 14:30:00,74.95,74.97,74.86,74.96,84139.0,74.95,74.97,74.86,74.96,84139.0
2016-04-20 15:00:00,74.97,75.13,74.95,74.95,51283.0,74.97,75.13,74.95,74.95,51283.0
2016-04-20 15:30:00,74.96,74.97,74.8,74.82,85106.0,74.96,74.97,74.8,74.82,85106.0
2016-04-21 09:30:00,74.77,75.09,74.71,74.92,93207.0,74.77,75.09,74.71,74.92,93207.0
2016-04-21 10:00:00,74.89,75.04,74.66,74.73,41766.0,74.89,75.04,74.66,74.73,41766.0
2016-04-21 10:30:00,74.77,74.84,74.69,74.78,78159.0,74.77,74.84,74.69,74.78,78159.0
2016-04-21 11:00:00,74.79,74.91,74.74,74.86,52356.0,74.79,74.91,74.74,74.86,52356.0
2016-04-21 11:30:00,74.88,74.91,74.7,74.72,28600.0,74.88,74.91,74.7,74.72,28600.0
2016-04-21 12:00:00,74.73,74.77,74.68,74.71,14013.0,74.73,74.77,74.68,74.71,14013.0
2016-04-21 12:30:00,74.72,74.82,74.59,74.6,22998.0,74.72,74.82,74.59,74.6,22998.0
2016-04-21 13:00:00,74.58,74.67,74.58,74.62,19106.0,74.58,74.67,74.58,74.62,19106.0
2016-04-21 13:30:00,74.62,74.65,74.48,74.52,41959.0,74.62,74.65,74.48,74.52,41959.0
2016-04-21 14:00:00,74.5,74.55,74.38,74.4,68663.0,74.5,74.55,74.38,74.4,68663.0
2016-04-21 14:30:00,74.39,74.46,74.23,74.24,36526.0,74.39,74.46,74.23,74.24,36526.0
2016-04-21 15:00:00,74.24,74.36,74.11,74.12,132531.0,74.24,74.36,74.11,74.12,132531.0
2016-04-21 15:30:00,74.14,74.49,74.14,74.45,169236.0,74.14,74.49,74.14,74.45,169236.0
2016-04-22 09:30:00,74.55,75.17,74.48,74.84,35886.0,74.55,75.17,74.48,74.84,35886.0
2016-04-22 10:00:00,74.86,74.87,74.67,74.72,43371.0,74.86,74.87,74.67,74.72,43371.0
2016-04-22 10:30:00,74.75,74.82,74.61,74.76,22741.0,74.75,74.82,74.61,74.76,22741.0
2016-04-22 11:00:00,74.79,74.89,74.75,74.82,36870.0,74.79,74.89,74.75,74.82,36870.0
2016-04-22 11:30:00,74.82,74.97,74.79,74.86,35547.0,74.82,74.97,74.79,74.86,35547.0
2016-04-22 12:00:00,74.86,74.96,74.61,74.83,64651.0,74.86,74.96,74.61,74.83,64651.0
2016-04-22 12:30:00,74.82,74.94,74.76,74.79,14664.0,74.82,74.94,74.76,74.79,14664.0
2016-04-22 13:00:00,74.79,74.87,74.71,74.79,25820.0,74.79,74.87,74.71,74.79,25820.0
2016-04-22 13:30:00,74.8,75.01,74.79,74.96,22068.0,74.8,75.01,74.79,74.96,22068.0
2016-04-22 14:00:00,74.97,75.02,74.9,74.93,41512.0,74.97,75.02,74.9,74.93,41512.0
2016-04-22 14:30:00,74.94,74.98,74.93,74.95,31415.0,74.94,74.98,74.93,74.95,31415.0
2016-04-22 15:00:00,74.95,74.97,74.84,74.91,30850.0,74.95,74.97,74.84,74.91,30850.0
2016-04-22 15:30:00,74.92,74.94,74.85,74.9,88556.0,74.92,74.94,74.85,74.9,88556.0
2016-04-25 09:30:00,74.55,75.24,74.55,74.78,23564.0,74.55,75.24,74.55,74.78,23564.0
2016-04-25 10:00:00,74.75,74.81,74.66,74.71,31579.0,74.75,74.81,74.66,74.71,31579.0
2016-04-25 10:30:00,74.69,74.77,74.4,74.4,57400.0,74.69,74.77,74.4,74.4,57400.0
2016-04-25 11:00:00,74.39,74.45,74.35,74.39,32924.0,74.39,74.45,74.35,74.39,32924.0
2016-04-25 11:30:00,74.4,74.41,74.25,74.28,26835.0,74.4,74.41,74.25,74.28,26835.0
2016-04-25 12:00:00,74.29,74.32,74.2,74.26,29430.0,74.29,74.32,74.2,74.26,29430.0
2016-04-25 12:30:00,74.27,74.41,74.2,74.38,35821.0,74.27,74.41,74.2,74.38,35821.0
2016-04-25 13:00:00,74.39,74.61,74.39,74.51,23870.0,74.39,74.61,74.39,74.51,23870.0
2016-04-25 13:30:00,74.51,74.57,74.49,74.53,12750.0,74.51,74.57,74.49,74.53,12750.0
2016-04-25 14:00:00,74.52,74.64,74.52,74.57,21044.0,74.52,74.64,74.52,74.57,21044.0
2016-04-25 14:30:00,74.57,74.66,74.52,74.63,50893.0,74.57,74.66,74.52,74.63,50893.0
2016-04-25 15:00:00,74.64,74.65,74.53,74.55,66265.0,74.64,74.65,74.53,74.55,66265.0
2016-04-25 15:30:00,74.55,74.71,74.54,74.71,171459.0,74.55,74.71,74.54,74.71,171459.0
2016-04-26 09:30:00,75.0,75.17,74.63,74.89,31246.0,75.0,75.17,74.63,74.89,31246.0
2016-04-26 10:00:00,74.89,75.01,74.76,74.89,30797.0,74.89,75.01,74.76,74.89,30797.0
2016-04-26 10:30:00,74.91,74.93,74.66,74.67,33541.0,74.91,74.93,74.66,74.67,33541.0
2016-04-26 11:00:00,74.69,74.85,74.66,74.75,72539.0,74.69,74.85,74.66,74.75,72539.0
2016-04-26 11:30:00,74.76,74.88,74.69,74.85,41811.0,74.76,74.88,74.69,74.85,41811.0
2016-04-26 12:00:00,74.85,74.98,74.78,74.97,29171.0,74.85,74.98,74.78,74.97,29171.0
2016-04-26 12:30:00,74.97,74.99,74.78,74.9,57606.0,74.97,74.99,74.78,74.9,57606.0
2016-04-26 13:00:00,74.9,74.98,74.86,74.94,31467.0,74.9,74.98,74.86,74.94,31467.0
2016-04-26 13:30:00,74.96,74.99,74.82,74.89,33039.0,74.96,74.99,74.82,74.89,33039.0
2016-04-26 14:00:00,74.88,74.95,74.83,74.83,43101.0,74.88,74.95,74.83,74.83,43101.0
2016-04-26 14:30:00,74.85,74.94,74.85,74.92,43073.0,74.85,74.94,74.85,74.92,43073.0
2016-04-26 15:00:00,74.92,74.99,74.87,74.93,80094.0,74.92,74.99,74.87,74.93,80094.0
2016-04-26 15:30:00,74.95,75.0,74.84,74.9,170418.0,74.95,75.0,74.84,74.9,170418.0
2016-04-27 09:30:00,75.14,75.31,74.22,75.14,39209.0,75.14,75.31,74.22,75.14,39209.0
2016-04-27 10:00:00,75.15,75.15,74.86,74.93,57374.0,75.15,75.15,74.86,74.93,57374.0
2016-04-27 10:30:00,74.9,74.97,74.8,74.86,26331.0,74.9,74.97,74.8,74.86,26331.0
2016-04-27 11:00:00,74.88,74.99,74.86,74.9,43982.0,74.88,74.99,74.86,74.9,43982.0
2016-04-27 11:30:00,74.87,74.98,74.85,74.92,57418.0,74.87,74.98,74.85,74.92,57418.0
2016-04-27 12:00:00,74.93,74.96,74.78,74.91,31378.0,74.93,74.96,74.78,74.91,31378.0
2016-04-27 12:30:00,74.91,74.96,74.86,74.95,18757.0,74.91,74.96,74.86,74.95,18757.0
2016-04-27 13:00:00,74.97,75.0,74.91,74.93,22587.0,74.97,75.0,74.91,74.93,22587.0
2016-04-27 13:30:00,74.93,75.05,74.91,74.91,68890.0,74.93,75.05,74.91,74.91,68890.0
2016-04-27 14:00:00,74.9,75.09,74.76,74.95,32049.0,74.9,75.09,74.76,74.95,32049.0
2016-04-27 14:30:00,74.96,75.07,74.87,74.99,22112.0,74.96,75.07,74.87,74.99,22112.0
2016-04-27 15:00:00,75.0,75.23,74.98,75.2,39169.0,75.0,75.23,74.98,75.2,39169.0
2016-04-27 15:30:00,75.19,75.23,75.04,75.13,117683.0,75.19,75.23,75.04,75.13,117683.0
2016-04-28 09:30:00,74.67,75.38,74.61,75.24,46700.0,74.67,75.38,74.61,75.24,46700.0
2016-04-28 10:00:00,75.22,75.37,74.96,75.08,75535.0,75.22,75.37,74.96,75.08,75535.0
2016-04-28 10:30:00,75.11,75.18,74.95,75.14,16271.0,75.11,75.18,74.95,75.14,16271.0
2016-04-28 11:00:00,75.17,75.3,75.11,75.17,24634.0,75.17,75.3,75.11,75.17,24634.0
2016-04-28 11:30:00,75.18,75.24,75.11,75.17,17165.0,75.18,75.24,75.11,75.17,17165.0
2016-04-28 12:00:00,75.17,75.35,75.17,75.31,23906.0,75.17,75.35,75.17,75.31,23906.0
2016-04-28 12:30:00,75.3,75.3,75.13,75.21,8659.0,75.3,75.3,75.13,75.21,8659.0
2016-04-28 13:00:00,75.22,75.25,75.13,75.25,14010.0,75.22,75.25,75.13,75.25,14010.0
2016-04-28 13:30:00,75.25,75.35,75.23,75.31,19046.0,75.25,75.35,75.23,75.31,19046.0
2016-04-28 14:00:00,75.3,75.31,75.17,75.2,12899.0,75.3,75.31,75.17,75.2,12899.0
2016-04-28 14:30:00,75.2,75.25,75.1,75.11,12929.0,75.2,75.25,75.1,75.11,12929.0
2016-04-28 15:00:00,75.11,75.12,74.67,74.68,32749.0,75.11,75.12,74.67,74.68,32749.0
2016-04-28 15:30:00,74.69,74.82,74.62,74.78,96754.0,74.69,74.82,74.62,74.78,96754.0
2016-04-29 09:30:00,74.44,74.88,73.99,74.12,16525.0,74.44,74.88,73.99,74.12,16525.0
2016-04-29 10:00:00,74.1,74.48,73.98,74.04,74464.0,74.1,74.48,73.98,74.04,74464.0
2016-04-29 10:30:00,74.08,74.35,74.0,74.07,108152.0,74.08,74.35,74.0,74.07,108152.0
2016-04-29 11:00:00,74.11,74.18,73.59,73.59,22327.0,74.11,74.18,73.59,73.59,22327.0
2016-04-29 11:30:00,73.57,73.57,73.36,73.44,59426.0,73.57,73.57,73.36,73.44,59426.0
2016-04-29 12:00:00,73.45,73.64,73.43,73.62,20295.0,73.45,73.64,73.43,73.62,20295.0
2016-04-29 12:30:00,73.61,73.68,73.55,73.58,20160.0,73.61,73.68,73.55,73.58,20160.0
2016-04-29 13:00:00,73.58,73.8,73.58,73.77,23093.0,73.58,73.8,73.58,73.77,23093.0
2016-04-29 13:30:00,73.76,73.77,73.47,73.5,22658.0,73.76,73.77,73.47,73.5,22658.0
2016-04-29 14:00:00,73.47,73.55,73.37,73.48,36647.0,73.47,73.55,73.37,73.48,36647.0
2016-04-29 14:30:00,73.49,73.59,73.45,73.5,52308.0,73.49,73.59,73.45,73.5,52308.0
2016-04-29 15:00:00,73.52,73.86,73.51,73.78,40574.0,73.52,73.86,73.51,73.78,40574.0
2016-04-29 15:30:00,73.79,74.08,73.78,73.9,218728.0,73.79,74.08,73.78,73.9,218728.0
2016-05-02 09:30:00,74.34,74.53,73.48,73.53,70936.0,74.34,74.53,73.48,73.53,70936.0
2016-05-02 10:00:00,73.55,73.69,73.37,73.62,251665.0,73.55,73.69,73.37,73.62,251665.0
2016-05-02 10:30:00,73.57,73.69,73.55,73.59,69806.0,73.57,73.69,73.55,73.59,69806.0
2016-05-02 11:00:00,73.59,73.68,73.5,73.57,125202.0,73.59,73.68,73.5,73.57,125202.0
2016-05-02 11:30:00,73.59,73.69,73.46,73.52,51558.0,73.59,73.69,73.46,73.52,51558.0
2016-05-02 12:00:00,73.51,73.55,73.33,73.38,63898.0,73.51,73.55,73.33,73.38,63898.0
2016-05-02 12:30:00,73.36,73.4,73.03,73.27,107066.0,73.36,73.4,73.03,73.27,107066.0
2016-05-02 13:00:00,73.27,73.38,73.25,73.38,53332.0,73.27,73.38,73.25,73.38,53332.0
2016-05-02 13:30:00,73.38,73.49,73.36,73.48,106119.0,73.38,73.49,73.36,73.48,106119.0
2016-05-02 14:00:00,73.5,73.52,73.35,73.45,89973.0,73.5,73.52,73.35,73.45,89973.0
2016-05-02 14:30:00,73.43,73.71,73.43,73.67,66506.0,73.43,73.71,73.43,73.67,66506.0
2016-05-02 15:00:00,73.67,73.8,73.63,73.76,43812.0,73.67,73.8,73.63,73.76,43812.0
2016-05-02 15:30:00,73.77,73.77,73.63,73.64,246551.0,73.77,73.77,73.63,73.64,246551.0
2016-05-03 09:30:00,73.06,73.28,72.97,73.04,77091.0,73.06,73.28,72.97,73.04,77091.0
2016-05-03 10:00:00,73.08,73.11,73.0,73.09,58455.0,73.08,73.11,73.0,73.09,58455.0
2016-05-03 10:30:00,73.07,73.21,73.02,73.12,46274.0,73.07,73.21,73.02,73.12,46274.0
2016-05-03 11:00:00,73.11,73.36,73.08,73.3,59388.0,73.11,73.36,73.08,73.3,59388.0
2016-05-03 11:30:00,73.3,73.39,73.21,73.39,39347.0,73.3,73.39,73.21,73.39,39347.0
2016-05-03 12:00:00,73.39,73.54,73.36,73.5,28602.0,73.39,73.54,73.36,73.5,28602.0
2016-05-03 12:30:00,73.52,73.58,73.47,73.54,28201.0,73.52,73.58,73.47,73.54,28201.0
2016-05-03 13:00:00,73.55,73.64,73.52,73.62,42967.0,73.55,73.64,73.52,73.62,42967.0
2016-05-03 13:30:00,73.63,74.01,73.58,73.91,69375.0,73.63,74.01,73.58,73.91,69375.0
2016-05-03 14:00:00,73.92,74.01,73.83,73.91,54836.0,73.92,74.01,73.83,73.91,54836.0
2016-05-03 14:30:00,73.93,73.96,73.82,73.91,103990.0,73.93,73.96,73.82,73.91,103990.0
2016-05-03 15:00:00,73.91,73.94,73.8,73.87,65100.0,73.91,73.94,73.8,73.87,65100.0
2016-05-03 15:30:00,73.86,73.87,73.68,73.72,135061.0,73.86,73.87,73.68,73.72,135061.0
2016-05-04 09:30:00,73.55,73.68,73.17,73.53,67930.0,73.55,73.68,73.17,73.53,67930.0
2016-05-04 10:00:00,73.54,73.93,73.49,73.76,84248.0,73.54,73.93,73.49,73.76,84248.0
2016-05-04 10:30:00,73.74,73.77,73.52,73.56,45328.0,73.74,73.77,73.52,73.56,45328.0
2016-05-04 11:00:00,73.56,73.69,73.37,73.4,130182.0,73.56,73.69,73.37,73.4,130182.0
2016-05-04 11:30:00,73.39,73.45,73.31,73.34,73325.0,73.39,73.45,73.31,73.34,73325.0
2016-05-04 12:00:00,73.35,73.44,73.35,73.4,37025.0,73.35,73.44,73.35,73.4,37025.0
2016-05-04 12:30:00,73.4,73.44,73.25,73.26,102196.0,73.4,73.44,73.25,73.26,102196.0
2016-05-04 13:00:00,73.25,73.4,73.19,73.3,80201.0,73.25,73.4,73.19,73.3,80201.0
2016-05-04 13:30:00,73.3,73.39,73.2,73.24,67380.0,73.3,73.39,73.2,73.24,67380.0
2016-05-04 14:00:00,73.23,73.28,73.15,73.24,55629.0,73.23,73.28,73.15,73.24,55629.0
2016-05-04 14:30:00,73.24,73.41,73.24,73.28,47802.0,73.24,73.41,73.24,73.28,47802.0
2016-05-04 15:00:00,73.28,73.4,73.16,73.2,120626.0,73.28,73.4,73.16,73.2,120626.0
2016-05-04 15:30:00,73.2,73.39,73.19,73.23,278720.0,73.2,73.39,73.19,73.23,278720.0
2016-05-05 09:30:00,74.19,75.47,74.19,74.76,112681.0,74.19,75.47,74.19,74.76,112681.0
2016-05-05 10:00:00,74.82,75.01,74.5,74.68,87823.0,74.82,75.01,74.5,74.68,87823.0
2016-05-05 10:30:00,74.7,75.55,74.64,75.24,284639.0,74.7,75.55,74.64,75.24,284639.0
2016-05-05 11:00:00,75.27,75.34,74.85,74.91,132189.0,75.27,75.34,74.85,74.91,132189.0
2016-05-05 11:30:00,74.95,75.95,74.95,75.79,59441.0,74.95,75.95,74.95,75.79,59441.0
2016-05-05 12:00:00,75.79,75.94,75.6,75.83,67029.0,75.79,75.94,75.6,75.83,67029.0
2016-05-05 12:30:00,75.8,76.93,75.8,76.31,306718.0,75.8,76.93,75.8,76.31,306718.0
2016-05-05 13:00:00,76.29,76.29,75.67,75.7,55943.0,76.29,76.29,75.67,75.7,55943.0
2016-05-05 13:30:00,75.71,76.04,75.71,75.91,122610.0,75.71,76.04,75.71,75.91,122610.0
2016-05-05 14:00:00,75.9,75.9,75.49,75.56,266092.0,75.9,75.9,75.49,75.56,266092.0
2016-05-05 14:30:00,75.56,75.83,75.53,75.66,106622.0,75.56,75.83,75.53,75.66,106622.0
2016-05-05 15:00:00,75.66,75.94,75.64,75.72,206620.0,75.66,75.94,75.64,75.72,206620.0
2016-05-05 15:30:00,75.73,75.85,75.61,75.74,513694.0,75.73,75.85,75.61,75.74,513694.0
2016-05-06 09:30:00,75.7,75.83,75.38,75.42,77869.0,75.7,75.83,75.38,75.42,77869.0
2016-05-06 10:00:00,75.43,75.84,75.37,75.62,81473.0,75.43,75.84,75.37,75.62,81473.0
2016-05-06 10:30:00,75.62,75.62,75.02,75.18,86544.0,75.62,75.62,75.02,75.18,86544.0
2016-05-06 11:00:00,75.19,75.54,75.15,75.49,69889.0,75.19,75.54,75.15,75.49,69889.0
2016-05-06 11:30:00,75.49,75.68,75.42,75.56,119273.0,75.49,75.68,75.42,75.56,119273.0
2016-05-06 12:00:00,75.56,75.6,75.45,75.52,38363.0,75.56,75.6,75.45,75.52,38363.0
2016-05-06 12:30:00,75.53,75.61,75.52,75.6,64856.0,75.53,75.61,75.52,75.6,64856.0
2016-05-06 13:00:00,75.59,75.75,75.56,75.57,44731.0,75.59,75.75,75.56,75.57,44731.0
2016-05-06 13:30:00,75.6,75.76,75.55,75.76,62729.0,75.6,75.76,75.55,75.76,62729.0
2016-05-06 14:00:00,75.76,75.92,75.74,75.76,149384.0,75.76,75.92,75.74,75.76,149384.0
2016-05-06 14:30:00,75.76,75.78,75.64,75.67,51728.0,75.76,75.78,75.64,75.67,51728.0
2016-05-06 15:00:00,75.67,75.75,75.57,75.66,57289.0,75.67,75.75,75.57,75.66,57289.0
2016-05-06 15:30:00,75.66,75.75,75.62,75.7,163225.0,75.66,75.75,75.62,75.7,163225.0
2016-05-09 09:30:00,75.62,76.23,75.44,76.06,49280.0,75.62,76.23,75.44,76.06,49280.0
2016-05-09 10:00:00,76.06,76.14,75.94,76.07,65508.0,76.06,76.14,75.94,76.07,65508.0
2016-05-09 10:30:00,76.07,76.28,76.04,76.14,42622.0,76.07,76.28,76.04,76.14,42622.0
2016-05-09 11:00:00,76.15,76.24,76.0,76.01,54905.0,76.15,76.24,76.0,76.01,54905.0
2016-05-09 11:30:00,76.02,76.16,75.98,76.1,52577.0,76.02,76.16,75.98,76.1,52577.0
2016-05-09 12:00:00,76.1,76.22,76.02,76.18,41738.0,76.1,76.22,76.02,76.18,41738.0
2016-05-09 12:30:00,76.19,76.23,76.11,76.14,39444.0,76.19,76.23,76.11,76.14,39444.0
2016-05-09 13:00:00,76.13,76.23,76.11,76.15,21397.0,76.13,76.23,76.11,76.15,21397.0
2016-05-09 13:30:00,76.16,76.21,76.1,76.16,27098.0,76.16,76.21,76.1,76.16,27098.0
2016-05-09 14:00:00,76.15,76.15,76.0,76.08,46399.0,76.15,76.15,76.0,76.08,46399.0
2016-05-09 14:30:00,76.08,76.25,76.08,76.2,56640.0,76.08,76.25,76.08,76.2,56640.0
2016-05-09 15:00:00,76.2,76.22,76.08,76.15,73370.0,76.2,76.22,76.08,76.15,73370.0
2016-05-09 15:30:00,76.15,76.19,76.01,76.05,109118.0,76.15,76.19,76.01,76.05,109118.0
2016-05-10 09:30:00,76.19,76.63,75.84,76.29,119509.0,76.19,76.63,75.84,76.29,119509.0
2016-05-10 10:00:00,76.3,76.3,76.02,76.12,34407.0,76.3,76.3,76.02,76.12,34407.0
2016-05-10 10:30:00,76.12,76.29,76.1,76.24,33357.0,76.12,76.29,76.1,76.24,33357.0
2016-05-10 11:00:00,76.25,76.31,76.21,76.23,22152.0,76.25,76.31,76.21,76.23,22152.0
2016-05-10 11:30:00,76.25,76.29,76.2,76.25,34623.0,76.25,76.29,76.2,76.25,34623.0
2016-05-10 12:00:00,76.26,76.32,76.23,76.3,15985.0,76.26,76.32,76.23,76.3,15985.0
2016-05-10 12:30:00,76.3,76.33,76.25,76.3,94364.0,76.3,76.33,76.25,76.3,94364.0
2016-05-10 13:00:00,76.31,76.39,76.29,76.37,99105.0,76.31,76.39,76.29,76.37,99105.0
2016-05-10 13:30:00,76.37,76.4,76.29,76.3,35193.0,76.37,76.4,76.29,76.3,35193.0
2016-05-10 14:00:00,76.29,76.36,76.29,76.31,142026.0,76.29,76.36,76.29,76.31,142026.0
2016-05-10 14:30:00,76.31,76.37,76.29,76.3,117724.0,76.31,76.37,76.29,76.3,117724.0
2016-05-10 15:00:00,76.31,76.47,76.31,76.38,47456.0,76.31,76.47,76.31,76.38,47456.0
2016-05-10 15:30:00,76.39,76.53,76.37,76.5,104068.0,76.39,76.53,76.37,76.5,104068.0
2016-05-11 09:30:00,76.59,77.14,76.49,76.94,69978.0,76.59,77.14,76.49,76.94,69978.0
2016-05-11 10:00:00,76.93,77.17,76.86,77.0,40109.0,76.93,77.17,76.86,77.0,40109.0
2016-05-11 10:30:00,77.0,77.09,76.87,76.94,35093.0,77.0,77.09,76.87,76.94,35093.0
2016-05-11 11:00:00,76.93,76.93,76.73,76.78,37506.0,76.93,76.93,76.73,76.78,37506.0
2016-05-11 11:30:00,76.8,76.9,76.76,76.89,25089.0,76.8,76.9,76.76,76.89,25089.0
2016-05-11 12:00:00,76.89,76.93,76.79,76.83,19726.0,76.89,76.93,76.79,76.83,19726.0
2016-05-11 12:30:00,76.82,76.88,76.73,76.73,16862.0,76.82,76.88,76.73,76.73,16862.0
2016-05-11 13:00:00,76.73,76.75,76.54,76.58,20017.0,76.73,76.75,76.54,76.58,20017.0
2016-05-11 13:30:00,76.59,76.62,76.41,76.44,12097.0,76.59,76.62,76.41,76.44,12097.0
2016-05-11 14:00:00,76.44,76.45,76.3,76.35,54052.0,76.44,76.45,76.3,76.35,54052.0
2016-05-11 14:30:00,76.35,76.43,76.29,76.38,26685.0,76.35,76.43,76.29,76.38,26685.0
2016-05-11 15:00:00,76.38,76.44,76.33,76.37,30376.0,76.38,76.44,76.33,76.37,30376.0
2016-05-11 15:30:00,76.38,76.42,76.3,76.32,133357.0,76.38,76.42,76.3,76.32,133357.0
2016-05-12 09:30:00,76.5,76.66,76.04,76.31,44546.0,76.5,76.66,76.04,76.31,44546.0
2016-05-12 10:00:00,76.28,76.32,76.0,76.01,36178.0,76.28,76.32,76.0,76.01,36178.0
2016-05-12 10:30:00,76.0,76.13,75.95,76.06,45066.0,76.0,76.13,75.95,76.06,45066.0
2016-05-12 11:00:00,76.1,76.12,75.88,76.0,51239.0,76.1,76.12,75.88,76.0,51239.0
2016-05-12 11:30:00,76.0,76.07,75.79,75.81,33836.0,76.0,76.07,75.79,75.81,33836.0
2016-05-12 12:00:00,75.78,75.78,75.4,75.45,21265.0,75.78,75.78,75.4,75.45,21265.0
2016-05-12 12:30:00,75.44,75.45,75.28,75.33,13214.0,75.44,75.45,75.28,75.33,13214.0
2016-05-12 13:00:00,75.34,75.37,75.15,75.21,21981.0,75.34,75.37,75.15,75.21,21981.0
2016-05-12 13:30:00,75.23,75.25,74.81,74.96,76125.0,75.23,75.25,74.81,74.96,76125.0
2016-05-12 14:00:00,74.99,75.42,74.97,75.41,38338.0,74.99,75.42,74.97,75.41,38338.0
2016-05-12 14:30:00,75.4,75.62,75.3,75.54,46165.0,75.4,75.62,75.3,75.54,46165.0
2016-05-12 15:00:00,75.54,75.73,75.49,75.67,72585.0,75.54,75.73,75.49,75.67,72585.0
2016-05-12 15:30:00,75.67,75.7,75.51,75.6,171489.0,75.67,75.7,75.51,75.6,171489.0
2016-05-13 09:30:00,75.58,76.08,75.32,75.38,46384.0,75.58,76.08,75.32,75.38,46384.0
2016-05-13 10:00:00,75.36,75.85,75.3,75.52,22577.0,75.36,75.85,75.3,75.52,22577.0
2016-05-13 10:30:00,75.51,75.55,75.14,75.25,15701.0,75.51,75.55,75.14,75.25,15701.0
2016-05-13 11:00:00,75.27,75.59,75.2,75.57,24882.0,75.27,75.59,75.2,75.57,24882.0
2016-05-13 11:30:00,75.51,75.58,75.21,75.22,8981.0,75.51,75.58,75.21,75.22,8981.0
2016-05-13 12:00:00,75.21,75.71,75.21,75.67,25494.0,75.21,75.71,75.21,75.67,25494.0
2016-05-13 12:30:00,75.65,75.71,75.63,75.67,28693.0,75.65,75.71,75.63,75.67,28693.0
2016-05-13 13:00:00,75.68,75.74,75.62,75.64,25014.0,75.68,75.74,75.62,75.64,25014.0
2016-05-13 13:30:00,75.64,75.67,75.4,75.5,22733.0,75.64,75.67,75.4,75.5,22733.0
2016-05-13 14:00:00,75.5,75.51,75.34,75.4,35816.0,75.5,75.51,75.34,75.4,35816.0
2016-05-13 14:30:00,75.39,75.5,75.19,75.28,51583.0,75.39,75.5,75.19,75.28,51583.0
2016-05-13 15:00:00,75.29,75.49,75.24,75.45,35164.0,75.29,75.49,75.24,75.45,35164.0
2016-05-13 15:30:00,75.46,75.5,75.34,75.43,88007.0,75.46,75.5,75.34,75.43,88007.0
2016-05-16 09:30:00,75.4,75.9,75.16,75.71,102368.0,75.4,75.9,75.16,75.71,102368.0
2016-05-16 10:00:00,75.72,76.49,75.69,76.46,105062.0,75.72,76.49,75.69,76.46,105062.0
2016-05-16 10:30:00,76.47,76.84,76.42,76.81,85333.0,76.47,76.84,76.42,76.81,85333.0
2016-05-16 11:00:00,76.82,76.93,76.73,76.9,104875.0,76.82,76.93,76.73,76.9,104875.0
2016-05-16 11:30:00,76.9,77.04,76.68,76.91,86345.0,76.9,77.04,76.68,76.91,86345.0
2016-05-16 12:00:00,76.92,76.95,76.68,76.69,17526.0,76.92,76.95,76.68,76.69,17526.0
2016-05-16 12:30:00,76.67,76.75,76.53,76.67,24579.0,76.67,76.75,76.53,76.67,24579.0
2016-05-16 13:00:00,76.68,76.83,76.65,76.77,24245.0,76.68,76.83,76.65,76.77,24245.0
2016-05-16 13:30:00,76.77,76.83,76.74,76.78,49950.0,76.77,76.83,76.74,76.78,49950.0
2016-05-16 14:00:00,76.79,77.01,76.73,77.01,56233.0,76.79,77.01,76.73,77.01,56233.0
2016-05-16 14:30:00,77.01,77.06,76.9,77.01,31379.0,77.01,77.06,76.9,77.01,31379.0
2016-05-16 15:00:00,77.02,77.11,76.93,77.01,67342.0,77.02,77.11,76.93,77.01,67342.0
2016-05-16 15:30:00,77.0,77.13,76.9,77.07,113168.0,77.0,77.13,76.9,77.07,113168.0
2016-05-17 09:30:00,76.93,77.53,76.93,77.25,81340.0,76.93,77.53,76.93,77.25,81340.0
2016-05-17 10:00:00,77.28,77.48,77.11,77.35,62100.0,77.28,77.48,77.11,77.35,62100.0
2016-05-17 10:30:00,77.32,77.49,77.25,77.47,36386.0,77.32,77.49,77.25,77.47,36386.0
2016-05-17 11:00:00,77.48,77.6,77.33,77.56,40473.0,77.48,77.6,77.33,77.56,40473.0
2016-05-17 11:30:00,77.53,77.8,77.53,77.65,58765.0,77.53,77.8,77.53,77.65,58765.0
2016-05-17 12:00:00,77.65,77.65,77.5,77.61,54138.0,77.65,77.65,77.5,77.61,54138.0
2016-05-17 12:30:00,77.61,77.63,77.33,77.45,36649.0,77.61,77.63,77.33,77.45,36649.0
2016-05-17 13:00:00,77.45,77.46,77.28,77.38,44712.0,77.45,77.46,77.28,77.38,44712.0
2016-05-17 13:30:00,77.38,77.46,77.19,77.19,87941.0,77.38,77.46,77.19,77.19,87941.0
2016-05-17 14:00:00,77.2,77.22,76.67,76.75,148924.0,77.2,77.22,76.67,76.75,148924.0
2016-05-17 14:30:00,76.74,76.77,76.55,76.67,90152.0,76.74,76.77,76.55,76.67,90152.0
2016-05-17 15:00:00,76.69,76.75,76.5,76.53,68255.0,76.69,76.75,76.5,76.53,68255.0
2016-05-17 15:30:00,76.53,76.79,76.5,76.72,164272.0,76.53,76.79,76.5,76.72,164272.0
2016-05-18 09:30:00,76.83,77.15,76.35,76.55,159946.0,76.83,77.15,76.35,76.55,159946.0
2016-05-18 10:00:00,76.5,76.57,76.28,76.51,162608.0,76.5,76.57,76.28,76.51,162608.0
2016-05-18 10:30:00,76.49,76.56,76.17,76.53,193001.0,76.49,76.56,76.17,76.53,193001.0
2016-05-18 11:00:00,76.5,76.5,76.15,76.39,94620.0,76.5,76.5,76.15,76.39,94620.0
2016-05-18 11:30:00,76.4,76.63,76.36,76.58,75861.0,76.4,76.63,76.36,76.58,75861.0
2016-05-18 12:00:00,76.59,76.71,76.26,76.71,77669.0,76.59,76.71,76.26,76.71,77669.0
2016-05-18 12:30:00,76.72,76.79,76.67,76.78,117052.0,76.72,76.79,76.67,76.78,117052.0
2016-05-18 13:00:00,76.78,77.02,76.78,76.96,85082.0,76.78,77.02,76.78,76.96,85082.0
2016-05-18 13:30:00,76.96,77.02,76.85,76.89,123320.0,76.96,77.02,76.85,76.89,123320.0
2016-05-18 14:00:00,76.89,76.91,76.22,76.26,62363.0,76.89,76.91,76.22,76.26,62363.0
2016-05-18 14:30:00,76.24,76.5,76.09,76.42,44240.0,76.24,76.5,76.09,76.42,44240.0
2016-05-18 15:00:00,76.43,76.63,76.42,76.5,120220.0,76.43,76.63,76.42,76.5,120220.0
2016-05-18 15:30:00,76.48,76.93,76.48,76.88,752075.0,76.48,76.93,76.48,76.88,752075.0
2016-05-19 09:30:00,76.72,78.0,76.52,76.77,98205.0,76.72,78.0,76.52,76.77,98205.0
2016-05-19 10:00:00,76.7,76.82,76.48,76.61,73989.0,76.7,76.82,76.48,76.61,73989.0
2016-05-19 10:30:00,76.62,76.68,76.5,76.52,41148.0,76.62,76.68,76.5,76.52,41148.0
2016-05-19 11:00:00,76.54,76.63,76.45,76.62,36158.0,76.54,76.63,76.45,76.62,36158.0
2016-05-19 11:30:00,76.6,76.78,76.48,76.75,35171.0,76.6,76.78,76.48,76.75,35171.0
2016-05-19 12:00:00,76.75,76.97,76.66,76.87,25124.0,76.75,76.97,76.66,76.87,25124.0
2016-05-19 12:30:00,76.85,76.88,76.71,76.75,26800.0,76.85,76.88,76.71,76.75,26800.0
2016-05-19 13:00:00,76.73,76.84,76.72,76.81,29436.0,76.73,76.84,76.72,76.81,29436.0
2016-05-19 13:30:00,76.8,77.12,76.8,76.99,35143.0,76.8,77.12,76.8,76.99,35143.0
2016-05-19 14:00:00,77.0,77.33,76.95,77.24,44666.0,77.0,77.33,76.95,77.24,44666.0
2016-05-19 14:30:00,77.24,77.24,76.9,76.93,31971.0,77.24,77.24,76.9,76.93,31971.0
2016-05-19 15:00:00,76.92,77.28,76.92,77.2,51757.0,76.92,77.28,76.92,77.2,51757.0
2016-05-19 15:30:00,77.21,77.4,77.21,77.34,152632.0,77.21,77.4,77.21,77.34,152632.0
2016-05-20 09:30:00,77.61,77.99,77.13,77.18,95988.0,77.61,77.99,77.13,77.18,95988.0
2016-05-20 10:00:00,77.22,77.43,77.04,77.14,49558.0,77.22,77.43,77.04,77.14,49558.0
2016-05-20 10:30:00,77.15,77.25,77.09,77.15,46314.0,77.15,77.25,77.09,77.15,46314.0
2016-05-20 11:00:00,77.17,77.26,77.05,77.22,37759.0,77.17,77.26,77.05,77.22,37759.0
2016-05-20 11:30:00,77.22,77.29,77.1,77.11,29223.0,77.22,77.29,77.1,77.11,29223.0
2016-05-20 12:00:00,77.1,77.16,76.94,77.01,29521.0,77.1,77.16,76.94,77.01,29521.0
2016-05-20 12:30:00,77.0,77.1,76.99,77.05,27714.0,77.0,77.1,76.99,77.05,27714.0
2016-05-20 13:00:00,77.06,77.11,76.98,77.0,65693.0,77.06,77.11,76.98,77.0,65693.0
2016-05-20 13:30:00,76.99,77.01,76.78,76.9,33959.0,76.99,77.01,76.78,76.9,33959.0
2016-05-20 14:00:00,76.91,77.29,76.89,77.27,46973.0,76.91,77.29,76.89,77.27,46973.0
2016-05-20 14:30:00,77.28,77.36,77.25,77.3,59690.0,77.28,77.36,77.25,77.3,59690.0
2016-05-20 15:00:00,77.3,77.31,77.04,77.15,78863.0,77.3,77.31,77.04,77.15,78863.0
2016-05-20 15:30:00,77.14,77.43,77.14,77.37,207269.0,77.14,77.43,77.14,77.37,207269.0
2016-05-23 09:30:00,77.24,77.52,76.58,76.74,73255.0,77.24,77.52,76.58,76.74,73255.0
2016-05-23 10:00:00,76.76,77.0,76.7,76.8,119884.0,76.76,77.0,76.7,76.8,119884.0
2016-05-23 10:30:00,76.8,76.86,76.62,76.76,88136.0,76.8,76.86,76.62,76.76,88136.0
2016-05-23 11:00:00,76.76,76.87,76.7,76.84,42134.0,76.76,76.87,76.7,76.84,42134.0
2016-05-23 11:30:00,76.84,76.86,76.63,76.75,35685.0,76.84,76.86,76.63,76.75,35685.0
2016-05-23 12:00:00,76.73,76.89,76.71,76.73,18356.0,76.73,76.89,76.71,76.73,18356.0
2016-05-23 12:30:00,76.73,76.89,76.65,76.88,25975.0,76.73,76.89,76.65,76.88,25975.0
2016-05-23 13:00:00,76.88,76.91,76.8,76.8,27683.0,76.88,76.91,76.8,76.8,27683.0
2016-05-23 13:30:00,76.78,76.78,76.72,76.73,26275.0,76.78,76.78,76.72,76.73,26275.0
2016-05-23 14:00:00,76.73,76.89,76.73,76.86,28914.0,76.73,76.89,76.73,76.86,28914.0
2016-05-23 14:30:00,76.86,76.89,76.76,76.79,25820.0,76.86,76.89,76.76,76.79,25820.0
2016-05-23 15:00:00,76.79,76.83,76.75,76.82,45192.0,76.79,76.83,76.75,76.82,45192.0
2016-05-23 15:30:00,76.81,76.87,76.79,76.82,126002.0,76.81,76.87,76.79,76.82,126002.0
2016-05-24 09:30:00,77.01,77.26,76.71,76.86,81530.0,77.01,77.26,76.71,76.86,81530.0
2016-05-24 10:00:00,76.85,77.07,76.82,77.01,103188.0,76.85,77.07,76.82,77.01,103188.0
2016-05-24 10:30:00,77.01,77.29,76.98,77.25,60971.0,77.01,77.29,76.98,77.25,60971.0
2016-05-24 11:00:00,77.27,77.3,77.04,77.06,43161.0,77.27,77.3,77.04,77.06,43161.0
2016-05-24 11:30:00,77.04,77.16,77.01,77.16,37117.0,77.04,77.16,77.01,77.16,37117.0
2016-05-24 12:00:00,77.17,77.24,77.15,77.16,20797.0,77.17,77.24,77.15,77.16,20797.0
2016-05-24 12:30:00,77.17,77.22,77.13,77.2,24335.0,77.17,77.22,77.13,77.2,24335.0
2016-05-24 13:00:00,77.22,77.25,77.1,77.17,23011.0,77.22,77.25,77.1,77.17,23011.0
2016-05-24 13:30:00,77.15,77.18,76.98,77.0,32549.0,77.15,77.18,76.98,77.0,32549.0
2016-05-24 14:00:00,77.0,77.22,76.98,77.16,42531.0,77.0,77.22,76.98,77.16,42531.0
2016-05-24 14:30:00,77.17,77.33,77.14,77.29,30456.0,77.17,77.33,77.14,77.29,30456.0
2016-05-24 15:00:00,77.29,77.5,77.27,77.38,42992.0,77.29,77.5,77.27,77.38,42992.0
2016-05-24 15:30:00,77.39,77.42,77.32,77.36,95617.0,77.39,77.42,77.32,77.36,95617.0
2016-05-25 09:30:00,77.42,77.98,76.87,76.93,68828.0,77.42,77.98,76.87,76.93,68828.0
2016-05-25 10:00:00,76.93,77.29,76.89,77.12,52345.0,76.93,77.29,76.89,77.12,52345.0
2016-05-25 10:30:00,77.14,77.47,77.14,77.3,49693.0,77.14,77.47,77.14,77.3,49693.0
2016-05-25 11:00:00,77.3,77.38,77.04,77.1,99266.0,77.3,77.38,77.04,77.1,99266.0
2016-05-25 11:30:00,77.1,77.31,77.06,77.25,28209.0,77.1,77.31,77.06,77.25,28209.0
2016-05-25 12:00:00,77.25,77.41,77.24,77.38,34566.0,77.25,77.41,77.24,77.38,34566.0
2016-05-25 12:30:00,77.39,77.45,77.24,77.26,29211.0,77.39,77.45,77.24,77.26,29211.0
2016-05-25 13:00:00,77.26,77.33,77.24,77.31,46405.0,77.26,77.33,77.24,77.31,46405.0
2016-05-25 13:30:00,77.31,77.35,77.23,77.24,93211.0,77.31,77.35,77.23,77.24,93211.0
2016-05-25 14:00:00,77.23,77.23,76.95,76.99,97988.0,77.23,77.23,76.95,76.99,97988.0
2016-05-25 14:30:00,77.0,77.05,76.92,76.95,47652.0,77.0,77.05,76.92,76.95,47652.0
2016-05-25 15:00:00,76.95,77.34,76.94,77.33,137109.0,76.95,77.34,76.94,77.33,137109.0
2016-05-25 15:30:00,77.32,77.32,77.1,77.14,155233.0,77.32,77.32,77.1,77.14,155233.0
2016-05-26 09:30:00,77.05,77.33,76.75,76.84,137474.0,77.05,77.33,76.75,76.84,137474.0
2016-05-26 10:00:00,76.87,77.23,76.85,77.04,90896.0,76.87,77.23,76.85,77.04,90896.0
2016-05-26 10:30:00,77.04,77.16,76.99,77.03,54804.0,77.04,77.16,76.99,77.03,54804.0
2016-05-26 11:00:00,77.02,77.05,76.91,77.05,73639.0,77.02,77.05,76.91,77.05,73639.0
2016-05-26 11:30:00,77.05,77.06,76.9,76.9,27390.0,77.05,77.06,76.9,76.9,27390.0
2016-05-26 12:00:00,76.92,77.0,76.92,76.96,22625.0,76.92,77.0,76.92,76.96,22625.0
2016-05-26 12:30:00,76.97,77.0,76.87,76.91,27398.0,76.97,77.0,76.87,76.91,27398.0
2016-05-26 13:00:00,76.91,76.92,76.86,76.91,25508.0,76.91,76.92,76.86,76.91,25508.0
2016-05-26 13:30:00,76.91,76.98,76.9,76.97,25310.0,76.91,76.98,76.9,76.97,25310.0
2016-05-26 14:00:00,76.97,77.05,76.92,76.93,79194.0,76.97,77.05,76.92,76.93,79194.0
2016-05-26 14:30:00,76.94,77.03,76.92,77.0,39677.0,76.94,77.03,76.92,77.0,39677.0
2016-05-26 15:00:00,77.01,77.09,76.97,77.06,30170.0,77.01,77.09,76.97,77.06,30170.0
2016-05-26 15:30:00,77.06,77.1,76.95,76.97,90991.0,77.06,77.1,76.95,76.97,90991.0
2016-05-27 09:30:00,77.15,77.46,77.12,77.3,23885.0,77.15,77.46,77.12,77.3,23885.0
2016-05-27 10:00:00,77.31,77.31,77.08,77.15,45851.0,77.31,77.31,77.08,77.15,45851.0
2016-05-27 10:30:00,77.16,77.21,77.14,77.16,21653.0,77.16,77.21,77.14,77.16,21653.0
2016-05-27 11:00:00,77.17,77.22,77.07,77.21,29305.0,77.17,77.22,77.07,77.21,29305.0
2016-05-27 11:30:00,77.21,77.34,77.18,77.29,18428.0,77.21,77.34,77.18,77.29,18428.0
2016-05-27 12:00:00,77.29,77.32,77.09,77.13,47778.0,77.29,77.32,77.09,77.13,47778.0
2016-05-27 12:30:00,77.13,77.19,77.12,77.15,13443.0,77.13,77.19,77.12,77.15,13443.0
2016-05-27 13:00:00,77.16,77.17,76.93,76.94,17576.0,77.16,77.17,76.93,76.94,17576.0
2016-05-27 13:30:00,76.96,77.06,76.89,77.03,21578.0,76.96,77.06,76.89,77.03,21578.0
2016-05-27 14:00:00,77.02,77.14,77.01,77.04,25679.0,77.02,77.14,77.01,77.04,25679.0
2016-05-27 14:30:00,77.03,77.06,76.92,76.97,43716.0,77.03,77.06,76.92,76.97,43716.0
2016-05-27 15:00:00,76.98,76.99,76.89,76.94,41798.0,76.98,76.99,76.89,76.94,41798.0
2016-05-27 15:30:00,76.94,77.07,76.93,77.04,115404.0,76.94,77.07,76.93,77.04,115404.0
2016-05-31 09:30:00,76.97,77.24,76.86,77.0,31292.0,76.97,77.24,76.86,77.0,31292.0
2016-05-31 10:00:00,77.02,77.27,77.01,77.22,39159.0,77.02,77.27,77.01,77.22,39159.0
2016-05-31 10:30:00,77.22,77.31,77.11,77.21,59602.0,77.22,77.31,77.11,77.21,59602.0
2016-05-31 11:00:00,77.21,77.23,77.12,77.2,50760.0,77.21,77.23,77.12,77.2,50760.0
2016-05-31 11:30:00,77.21,77.29,77.18,77.21,21546.0,77.21,77.29,77.18,77.21,21546.0
2016-05-31 12:00:00,77.2,77.25,77.14,77.19,46559.0,77.2,77.25,77.14,77.19,46559.0
2016-05-31 12:30:00,77.18,77.23,77.18,77.19,31651.0,77.18,77.23,77.18,77.19,31651.0
2016-05-31 13:00:00,77.19,77.35,77.18,77.34,25538.0,77.19,77.35,77.18,77.34,25538.0
2016-05-31 13:30:00,77.34,77.35,77.24,77.34,25954.0,77.34,77.35,77.24,77.34,25954.0
2016-05-31 14:00:00,77.34,77.34,77.2,77.25,41893.0,77.34,77.34,77.2,77.25,41893.0
2016-05-31 14:30:00,77.24,77.24,77.05,77.06,29492.0,77.24,77.24,77.05,77.06,29492.0
2016-05-31 15:00:00,77.06,77.18,76.99,77.17,61580.0,77.06,77.18,76.99,77.17,61580.0
2016-05-31 15:30:00,77.17,77.42,77.17,77.31,108990.0,77.17,77.42,77.17,77.31,108990.0
2016-06-01 09:30:00,77.11,77.23,76.65,77.22,31100.0,77.11,77.23,76.65,77.22,31100.0
2016-06-01 10:00:00,77.27,77.36,77.13,77.24,38067.0,77.27,77.36,77.13,77.24,38067.0
2016-06-01 10:30:00,77.24,77.35,77.19,77.33,28499.0,77.24,77.35,77.19,77.33,28499.0
2016-06-01 11:00:00,77.34,77.7,77.34,77.61,34119.0,77.34,77.7,77.34,77.61,34119.0
2016-06-01 11:30:00,77.58,77.66,77.54,77.55,18768.0,77.58,77.66,77.54,77.55,18768.0
2016-06-01 12:00:00,77.55,77.62,77.55,77.57,25214.0,77.55,77.62,77.55,77.57,25214.0
2016-06-01 12:30:00,77.58,77.66,77.52,77.66,24826.0,77.58,77.66,77.52,77.66,24826.0
2016-06-01 13:00:00,77.66,77.69,77.58,77.59,29366.0,77.66,77.69,77.58,77.59,29366.0
2016-06-01 13:30:00,77.58,77.61,77.44,77.53,30333.0,77.58,77.61,77.44,77.53,30333.0
2016-06-01 14:00:00,77.52,77.52,77.32,77.47,37905.0,77.52,77.52,77.32,77.47,37905.0
2016-06-01 14:30:00,77.45,77.5,77.35,77.5,136582.0,77.45,77.5,77.35,77.5,136582.0
2016-06-01 15:00:00,77.5,77.6,77.38,77.56,57232.0,77.5,77.6,77.38,77.56,57232.0
2016-06-01 15:30:00,77.57,77.6,77.48,77.52,75138.0,77.57,77.6,77.48,77.52,75138.0
2016-06-02 09:30:00,77.53,77.66,77.2,77.3,60780.0,77.53,77.66,77.2,77.3,60780.0
2016-06-02 10:00:00,77.31,77.54,77.18,77.18,32858.0,77.31,77.54,77.18,77.18,32858.0
2016-06-02 10:30:00,77.21,77.43,77.21,77.42,51030.0,77.21,77.43,77.21,77.42,51030.0
2016-06-02 11:00:00,77.45,77.62,77.41,77.51,33711.0,77.45,77.62,77.41,77.51,33711.0
2016-06-02 11:30:00,77.49,77.62,77.41,77.62,32109.0,77.49,77.62,77.41,77.62,32109.0
2016-06-02 12:00:00,77.64,77.67,77.42,77.43,30677.0,77.64,77.67,77.42,77.43,30677.0
2016-06-02 12:30:00,77.42,77.62,77.34,77.61,56268.0,77.42,77.62,77.34,77.61,56268.0
2016-06-02 13:00:00,77.6,77.66,77.54,77.55,16410.0,77.6,77.66,77.54,77.55,16410.0
2016-06-02 13:30:00,77.55,77.79,77.55,77.75,34518.0,77.55,77.79,77.55,77.75,34518.0
2016-06-02 14:00:00,77.76,77.86,77.7,77.81,41221.0,77.76,77.86,77.7,77.81,41221.0
2016-06-02 14:30:00,77.81,77.82,77.71,77.77,23927.0,77.81,77.82,77.71,77.77,23927.0
2016-06-02 15:00:00,77.76,77.81,77.69,77.78,58520.0,77.76,77.81,77.69,77.78,58520.0
2016-06-02 15:30:00,77.78,77.91,77.75,77.91,116839.0,77.78,77.91,77.75,77.91,116839.0
2016-06-03 09:30:00,77.73,77.73,77.09,77.27,77365.0,77.73,77.73,77.09,77.27,77365.0
2016-06-03 10:00:00,77.26,77.3,77.09,77.19,31368.0,77.26,77.3,77.09,77.19,31368.0
2016-06-03 10:30:00,77.19,77.4,77.12,77.35,47890.0,77.19,77.4,77.12,77.35,47890.0
2016-06-03 11:00:00,77.36,77.37,77.22,77.26,32693.0,77.36,77.37,77.22,77.26,32693.0
2016-06-03 11:30:00,77.28,77.43,77.22,77.39,16993.0,77.28,77.43,77.22,77.39,16993.0
2016-06-03 12:00:00,77.38,77.39,77.29,77.35,12860.0,77.38,77.39,77.29,77.35,12860.0
2016-06-03 12:30:00,77.36,77.37,77.24,77.31,24332.0,77.36,77.37,77.24,77.31,24332.0
2016-06-03 13:00:00,77.31,77.41,77.28,77.28,26765.0,77.31,77.41,77.28,77.28,26765.0
2016-06-03 13:30:00,77.27,77.38,77.26,77.38,22606.0,77.27,77.38,77.26,77.38,22606.0
2016-06-03 14:00:00,77.37,77.37,77.27,77.35,28578.0,77.37,77.37,77.27,77.35,28578.0
2016-06-03 14:30:00,77.35,77.47,77.29,77.34,42617.0,77.35,77.47,77.29,77.34,42617.0
2016-06-03 15:00:00,77.34,77.34,77.11,77.27,155055.0,77.34,77.34,77.11,77.27,155055.0
2016-06-03 15:30:00,77.28,77.31,77.08,77.16,98286.0,77.28,77.31,77.08,77.16,98286.0
2016-06-06 09:30:00,77.01,77.15,76.01,76.88,200083.0,77.01,77.15,76.01,76.88,200083.0
2016-06-06 10:00:00,76.84,77.19,76.77,77.06,57229.0,76.84,77.19,76.77,77.06,57229.0
2016-06-06 10:30:00,77.06,77.13,76.85,76.95,52273.0,77.06,77.13,76.85,76.95,52273.0
2016-06-06 11:00:00,76.93,77.07,76.91,77.0,30338.0,76.93,77.07,76.91,77.0,30338.0
2016-06-06 11:30:00,77.0,77.32,76.99,77.22,37560.0,77.0,77.32,76.99,77.22,37560.0
2016-06-06 12:00:00,77.22,77.22,76.87,76.89,44505.0,77.22,77.22,76.87,76.89,44505.0
2016-06-06 12:30:00,76.89,76.96,76.64,76.84,46092.0,76.89,76.96,76.64,76.84,46092.0
2016-06-06 13:00:00,76.84,77.04,76.77,77.01,22039.0,76.84,77.04,76.77,77.01,22039.0
2016-06-06 13:30:00,77.01,77.07,76.91,76.95,23696.0,77.01,77.07,76.91,76.95,23696.0
2016-06-06 14:00:00,76.95,77.03,76.86,76.97,62324.0,76.95,77.03,76.86,76.97,62324.0
2016-06-06 14:30:00,76.97,77.12,76.96,77.04,31551.0,76.97,77.12,76.96,77.04,31551.0
2016-06-06 15:00:00,77.04,77.08,76.92,76.97,39837.0,77.04,77.08,76.92,76.97,39837.0
2016-06-06 15:30:00,76.96,77.03,76.93,76.97,151861.0,76.96,77.03,76.93,76.97,151861.0
2016-06-07 09:30:00,77.03,77.16,76.73,76.94,36439.0,77.03,77.16,76.73,76.94,36439.0
2016-06-07 10:00:00,76.99,77.1,76.88,76.89,33939.0,76.99,77.1,76.88,76.89,33939.0
2016-06-07 10:30:00,76.89,77.12,76.85,76.96,72507.0,76.89,77.12,76.85,76.96,72507.0
2016-06-07 11:00:00,76.97,77.07,76.91,77.01,21416.0,76.97,77.07,76.91,77.01,21416.0
2016-06-07 11:30:00,77.02,77.12,77.01,77.06,16764.0,77.02,77.12,77.01,77.06,16764.0
2016-06-07 12:00:00,77.06,77.1,77.0,77.06,54694.0,77.06,77.1,77.0,77.06,54694.0
2016-06-07 12:30:00,77.07,77.15,77.06,77.12,17157.0,77.07,77.15,77.06,77.12,17157.0
2016-06-07 13:00:00,77.09,77.11,77.05,77.08,12392.0,77.09,77.11,77.05,77.08,12392.0
2016-06-07 13:30:00,77.07,77.13,77.05,77.06,14839.0,77.07,77.13,77.05,77.06,14839.0
2016-06-07 14:00:00,77.07,77.1,76.91,76.96,59679.0,77.07,77.1,76.91,76.96,59679.0
2016-06-07 14:30:00,76.96,77.0,76.91,76.97,15639.0,76.96,77.0,76.91,76.97,15639.0
2016-06-07 15:00:00,76.98,77.01,76.91,76.96,51876.0,76.98,77.01,76.91,76.96,51876.0
2016-06-07 15:30:00,76.97,77.01,76.87,76.93,132585.0,76.97,77.01,76.87,76.93,132585.0
2016-06-08 09:30:00,77.08,77.45,76.47,77.25,110758.0,77.08,77.45,76.47,77.25,110758.0
2016-06-08 10:00:00,77.24,77.32,76.98,77.0,29641.0,77.24,77.32,76.98,77.0,29641.0
2016-06-08 10:30:00,76.99,77.01,76.76,76.86,80058.0,76.99,77.01,76.76,76.86,80058.0
2016-06-08 11:00:00,76.87,76.87,76.52,76.85,125746.0,76.87,76.87,76.52,76.85,125746.0
2016-06-08 11:30:00,76.86,77.0,76.77,76.87,60588.0,76.86,77.0,76.77,76.87,60588.0
2016-06-08 12:00:00,76.87,77.09,76.87,76.99,40557.0,76.87,77.09,76.87,76.99,40557.0
2016-06-08 12:30:00,77.02,77.08,76.99,77.08,23401.0,77.02,77.08,76.99,77.08,23401.0
2016-06-08 13:00:00,77.07,77.1,76.92,77.0,41482.0,77.07,77.1,76.92,77.0,41482.0
2016-06-08 13:30:00,77.0,77.01,76.9,76.91,17389.0,77.0,77.01,76.9,76.91,17389.0
2016-06-08 14:00:00,76.91,76.95,76.79,76.92,45696.0,76.91,76.95,76.79,76.92,45696.0
2016-06-08 14:30:00,76.93,77.01,76.9,76.92,53404.0,76.93,77.01,76.9,76.92,53404.0
2016-06-08 15:00:00,76.94,76.97,76.89,76.89,34135.0,76.94,76.97,76.89,76.89,34135.0
2016-06-08 15:30:00,76.9,76.95,76.84,76.9,135171.0,76.9,76.95,76.84,76.9,135171.0
2016-06-09 09:30:00,76.81,76.81,76.41,76.47,60086.0,76.81,76.81,76.41,76.47,60086.0
2016-06-09 10:00:00,76.48,76.62,76.41,76.54,28937.0,76.48,76.62,76.41,76.54,28937.0
2016-06-09 10:30:00,76.59,76.66,76.52,76.66,26525.0,76.59,76.66,76.52,76.66,26525.0
2016-06-09 11:00:00,76.67,76.82,76.59,76.62,24424.0,76.67,76.82,76.59,76.62,24424.0
2016-06-09 11:30:00,76.63,76.73,76.58,76.7,54520.0,76.63,76.73,76.58,76.7,54520.0
2016-06-09 12:00:00,76.72,76.85,76.68,76.84,17156.0,76.72,76.85,76.68,76.84,17156.0
2016-06-09 12:30:00,76.84,76.92,76.81,76.92,19022.0,76.84,76.92,76.81,76.92,19022.0
2016-06-09 13:00:00,76.91,77.03,76.87,77.02,37013.0,76.91,77.03,76.87,77.02,37013.0
2016-06-09 13:30:00,77.03,77.06,76.9,76.96,27504.0,77.03,77.06,76.9,76.96,27504.0
2016-06-09 14:00:00,76.96,77.09,76.94,77.08,18005.0,76.96,77.09,76.94,77.08,18005.0
2016-06-09 14:30:00,77.04,77.13,77.02,77.1,19516.0,77.04,77.13,77.02,77.1,19516.0
2016-06-09 15:00:00,77.09,77.19,77.09,77.18,32544.0,77.09,77.19,77.09,77.18,32544.0
2016-06-09 15:30:00,77.17,77.3,77.16,77.21,83619.0,77.17,77.3,77.16,77.21,83619.0
2016-06-10 09:30:00,76.73,76.9,76.32,76.4,32609.0,76.73,76.9,76.32,76.4,32609.0
2016-06-10 10:00:00,76.4,76.59,76.25,76.57,31885.0,76.4,76.59,76.25,76.57,31885.0
2016-06-10 10:30:00,76.57,76.67,76.36,76.44,32801.0,76.57,76.67,76.36,76.44,32801.0
2016-06-10 11:00:00,76.45,76.57,76.42,76.51,21502.0,76.45,76.57,76.42,76.51,21502.0
2016-06-10 11:30:00,76.49,76.53,76.34,76.37,18182.0,76.49,76.53,76.34,76.37,18182.0
2016-06-10 12:00:00,76.37,76.38,76.15,76.21,22892.0,76.37,76.38,76.15,76.21,22892.0
2016-06-10 12:30:00,76.22,76.26,76.16,76.2,16195.0,76.22,76.26,76.16,76.2,16195.0
2016-06-10 13:00:00,76.19,76.2,76.01,76.08,23295.0,76.19,76.2,76.01,76.08,23295.0
2016-06-10 13:30:00,76.08,76.08,75.97,76.02,24395.0,76.08,76.08,75.97,76.02,24395.0
2016-06-10 14:00:00,76.02,76.06,75.82,75.83,26664.0,76.02,76.06,75.82,75.83,26664.0
2016-06-10 14:30:00,75.85,75.94,75.82,75.83,22780.0,75.85,75.94,75.82,75.83,22780.0
2016-06-10 15:00:00,75.83,75.85,75.75,75.85,38292.0,75.83,75.85,75.75,75.85,38292.0
2016-06-10 15:30:00,75.86,76.14,75.86,76.08,152537.0,75.86,76.14,75.86,76.08,152537.0
2016-06-13 09:30:00,75.64,75.99,75.54,75.9,71473.0,75.64,75.99,75.54,75.9,71473.0
2016-06-13 10:00:00,75.9,76.03,75.84,75.99,53172.0,75.9,76.03,75.84,75.99,53172.0
2016-06-13 10:30:00,75.99,76.14,75.87,75.88,36613.0,75.99,76.14,75.87,75.88,36613.0
2016-06-13 11:00:00,75.87,76.05,75.83,75.98,114401.0,75.87,76.05,75.83,75.98,114401.0
2016-06-13 11:30:00,75.98,76.08,75.93,75.95,39852.0,75.98,76.08,75.93,75.95,39852.0
2016-06-13 12:00:00,75.95,76.13,75.95,76.04,26131.0,75.95,76.13,75.95,76.04,26131.0
2016-06-13 12:30:00,76.03,76.11,75.99,76.07,24098.0,76.03,76.11,75.99,76.07,24098.0
2016-06-13 13:00:00,76.07,76.16,76.06,76.16,18151.0,76.07,76.16,76.06,76.16,18151.0
2016-06-13 13:30:00,76.15,76.15,75.89,75.98,44921.0,76.15,76.15,75.89,75.98,44921.0
2016-06-13 14:00:00,75.98,76.07,75.92,75.99,62412.0,75.98,76.07,75.92,75.99,62412.0
2016-06-13 14:30:00,75.98,76.13,75.92,75.94,27461.0,75.98,76.13,75.92,75.94,27461.0
2016-06-13 15:00:00,75.94,75.97,75.7,75.77,54702.0,75.94,75.97,75.7,75.77,54702.0
2016-06-13 15:30:00,75.76,75.84,75.54,75.57,118643.0,75.76,75.84,75.54,75.57,118643.0
2016-06-14 09:30:00,75.33,75.69,74.98,75.55,26925.0,75.33,75.69,74.98,75.55,26925.0
2016-06-14 10:00:00,75.53,75.66,75.33,75.43,18535.0,75.53,75.66,75.33,75.43,18535.0
2016-06-14 10:30:00,75.42,75.55,75.29,75.34,19551.0,75.42,75.55,75.29,75.34,19551.0
2016-06-14 11:00:00,75.35,75.39,75.23,75.33,19536.0,75.35,75.39,75.23,75.33,19536.0
2016-06-14 11:30:00,75.34,75.52,75.23,75.31,15877.0,75.34,75.52,75.23,75.31,15877.0
2016-06-14 12:00:00,75.34,75.52,75.25,75.51,18779.0,75.34,75.52,75.25,75.51,18779.0
2016-06-14 12:30:00,75.46,75.46,75.27,75.33,15381.0,75.46,75.46,75.27,75.33,15381.0
2016-06-14 13:00:00,75.35,75.38,75.27,75.35,40138.0,75.35,75.38,75.27,75.35,40138.0
2016-06-14 13:30:00,75.36,75.49,75.34,75.35,15868.0,75.36,75.49,75.34,75.35,15868.0
2016-06-14 14:00:00,75.37,75.46,75.31,75.46,22568.0,75.37,75.46,75.31,75.46,22568.0
2016-06-14 14:30:00,75.46,75.52,75.29,75.3,25837.0,75.46,75.52,75.29,75.3,25837.0
2016-06-14 15:00:00,75.29,75.63,75.23,75.62,43428.0,75.29,75.63,75.23,75.62,43428.0
2016-06-14 15:30:00,75.63,75.69,75.48,75.63,74770.0,75.63,75.69,75.48,75.63,74770.0
2016-06-15 09:30:00,75.76,76.07,75.66,76.01,37113.0,75.76,76.07,75.66,76.01,37113.0
2016-06-15 10:00:00,76.04,76.17,75.92,75.94,28702.0,76.04,76.17,75.92,75.94,28702.0
2016-06-15 10:30:00,75.95,76.05,75.87,75.9,32265.0,75.95,76.05,75.87,75.9,32265.0
2016-06-15 11:00:00,75.86,75.99,75.77,75.77,34405.0,75.86,75.99,75.77,75.77,34405.0
2016-06-15 11:30:00,75.79,75.92,75.67,75.84,22946.0,75.79,75.92,75.67,75.84,22946.0
2016-06-15 12:00:00,75.82,75.85,75.69,75.72,14401.0,75.82,75.85,75.69,75.72,14401.0
2016-06-15 12:30:00,75.71,75.77,75.52,75.59,36427.0,75.71,75.77,75.52,75.59,36427.0
2016-06-15 13:00:00,75.58,75.64,75.54,75.61,22422.0,75.58,75.64,75.54,75.61,22422.0
2016-06-15 13:30:00,75.61,75.92,75.56,75.86,77202.0,75.61,75.92,75.56,75.86,77202.0
2016-06-15 14:00:00,75.86,75.93,75.59,75.7,84207.0,75.86,75.93,75.59,75.7,84207.0
2016-06-15 14:30:00,75.7,75.86,75.62,75.8,71103.0,75.7,75.86,75.62,75.8,71103.0
2016-06-15 15:00:00,75.77,75.87,75.72,75.76,36850.0,75.77,75.87,75.72,75.76,36850.0
2016-06-15 15:30:00,75.77,75.78,75.37,75.45,96103.0,75.77,75.78,75.37,75.45,96103.0
2016-06-16 09:30:00,75.23,75.24,74.91,74.96,80168.0,75.23,75.24,74.91,74.96,80168.0
2016-06-16 10:00:00,74.97,75.03,74.82,74.98,74588.0,74.97,75.03,74.82,74.98,74588.0
2016-06-16 10:30:00,74.98,75.0,74.79,74.99,42570.0,74.98,75.0,74.79,74.99,42570.0
2016-06-16 11:00:00,74.99,75.48,74.98,75.46,67245.0,74.99,75.48,74.98,75.46,67245.0
2016-06-16 11:30:00,75.42,75.48,75.08,75.18,38904.0,75.42,75.48,75.08,75.18,38904.0
2016-06-16 12:00:00,75.21,75.59,75.19,75.57,24952.0,75.21,75.59,75.19,75.57,24952.0
2016-06-16 12:30:00,75.53,75.61,75.35,75.54,20646.0,75.53,75.61,75.35,75.54,20646.0
2016-06-16 13:00:00,75.54,75.64,75.42,75.45,26183.0,75.54,75.64,75.42,75.45,26183.0
2016-06-16 13:30:00,75.46,75.49,75.3,75.4,36361.0,75.46,75.49,75.3,75.4,36361.0
2016-06-16 14:00:00,75.41,75.79,75.37,75.6,74390.0,75.41,75.79,75.37,75.6,74390.0
2016-06-16 14:30:00,75.64,75.79,75.58,75.69,27041.0,75.64,75.79,75.58,75.69,27041.0
2016-06-16 15:00:00,75.66,75.69,75.55,75.65,42875.0,75.66,75.69,75.55,75.65,42875.0
2016-06-16 15:30:00,75.67,75.69,75.58,75.66,116582.0,75.67,75.69,75.58,75.66,116582.0
2016-06-17 09:30:00,75.71,75.79,75.26,75.46,132159.0,75.71,75.79,75.26,75.46,132159.0
2016-06-17 10:00:00,75.48,75.48,75.0,75.0,29793.0,75.48,75.48,75.0,75.0,29793.0
2016-06-17 10:30:00,75.0,75.18,74.9,75.09,23971.0,75.0,75.18,74.9,75.09,23971.0
2016-06-17 11:00:00,75.08,75.12,74.85,74.86,84630.0,75.08,75.12,74.85,74.86,84630.0
2016-06-17 11:30:00,74.84,75.08,74.84,75.01,36292.0,74.84,75.08,74.84,75.01,36292.0
2016-06-17 12:00:00,75.0,75.32,74.98,75.16,17933.0,75.0,75.32,74.98,75.16,17933.0
2016-06-17 12:30:00,75.17,75.19,74.99,75.07,15653.0,75.17,75.19,74.99,75.07,15653.0
2016-06-17 13:00:00,75.06,75.12,74.97,75.02,25469.0,75.06,75.12,74.97,75.02,25469.0
2016-06-17 13:30:00,75.01,75.08,74.99,75.03,56982.0,75.01,75.08,74.99,75.03,56982.0
2016-06-17 14:00:00,75.04,75.12,74.97,75.12,21709.0,75.04,75.12,74.97,75.12,21709.0
2016-06-17 14:30:00,75.08,75.34,75.06,75.22,37386.0,75.08,75.34,75.06,75.22,37386.0
2016-06-17 15:00:00,75.22,75.29,75.18,75.25,36697.0,75.22,75.29,75.18,75.25,36697.0
2016-06-17 15:30:00,75.24,75.27,75.0,75.1,139216.0,75.24,75.27,75.0,75.1,139216.0
2016-06-20 09:30:00,75.82,76.0,75.38,75.81,30137.0,75.82,76.0,75.38,75.81,30137.0
2016-06-20 10:00:00,75.81,76.1,75.77,76.04,48886.0,75.81,76.1,75.77,76.04,48886.0
2016-06-20 10:30:00,76.04,76.22,75.93,76.1,49547.0,76.04,76.22,75.93,76.1,49547.0
2016-06-20 11:00:00,76.09,76.29,76.06,76.2,25156.0,76.09,76.29,76.06,76.2,25156.0
2016-06-20 11:30:00,76.18,76.25,76.06,76.21,37636.0,76.18,76.25,76.06,76.21,37636.0
2016-06-20 12:00:00,76.21,76.39,76.17,76.23,18887.0,76.21,76.39,76.17,76.23,18887.0
2016-06-20 12:30:00,76.23,76.29,76.12,76.15,19637.0,76.23,76.29,76.12,76.15,19637.0
2016-06-20 13:00:00,76.17,76.25,75.96,75.98,60336.0,76.17,76.25,75.96,75.98,60336.0
2016-06-20 13:30:00,76.0,76.1,75.98,76.03,14642.0,76.0,76.1,75.98,76.03,14642.0
2016-06-20 14:00:00,76.03,76.05,75.88,75.93,31416.0,76.03,76.05,75.88,75.93,31416.0
2016-06-20 14:30:00,75.92,76.01,75.82,76.0,47672.0,75.92,76.01,75.82,76.0,47672.0
2016-06-20 15:00:00,76.01,76.03,75.77,75.83,31613.0,76.01,76.03,75.77,75.83,31613.0
2016-06-20 15:30:00,75.84,75.89,75.71,75.78,116478.0,75.84,75.89,75.71,75.78,116478.0
2016-06-21 09:30:00,76.11,76.11,75.44,75.67,35211.0,76.11,76.11,75.44,75.67,35211.0
2016-06-21 10:00:00,75.69,75.83,75.5,75.7,27985.0,75.69,75.83,75.5,75.7,27985.0
2016-06-21 10:30:00,75.73,75.79,75.65,75.74,18652.0,75.73,75.79,75.65,75.74,18652.0
2016-06-21 11:00:00,75.72,75.77,75.52,75.52,18908.0,75.72,75.77,75.52,75.52,18908.0
2016-06-21 11:30:00,75.51,75.51,75.41,75.49,27760.0,75.51,75.51,75.41,75.49,27760.0
2016-06-21 12:00:00,75.53,75.7,75.49,75.68,26215.0,75.53,75.7,75.49,75.68,26215.0
2016-06-21 12:30:00,75.69,75.71,75.57,75.62,14752.0,75.69,75.71,75.57,75.62,14752.0
2016-06-21 13:00:00,75.63,75.7,75.61,75.65,14488.0,75.63,75.7,75.61,75.65,14488.0
2016-06-21 13:30:00,75.66,75.66,75.49,75.64,27570.0,75.66,75.66,75.49,75.64,27570.0
2016-06-21 14:00:00,75.63,75.79,75.56,75.77,19211.0,75.63,75.79,75.56,75.77,19211.0
2016-06-21 14:30:00,75.76,75.83,75.69,75.69,39447.0,75.76,75.83,75.69,75.69,39447.0
2016-06-21 15:00:00,75.69,75.77,75.61,75.76,32805.0,75.69,75.77,75.61,75.76,32805.0
2016-06-21 15:30:00,75.74,75.77,75.61,75.63,75634.0,75.74,75.77,75.61,75.63,75634.0
2016-06-22 09:30:00,75.82,75.95,75.46,75.78,19883.0,75.82,75.95,75.46,75.78,19883.0
2016-06-22 10:00:00,75.76,75.96,75.71,75.74,28291.0,75.76,75.96,75.71,75.74,28291.0
2016-06-22 10:30:00,75.74,76.41,75.74,76.21,52985.0,75.74,76.41,75.74,76.21,52985.0
2016-06-22 11:00:00,76.21,76.37,76.16,76.35,19344.0,76.21,76.37,76.16,76.35,19344.0
2016-06-22 11:30:00,76.33,76.34,76.05,76.12,29583.0,76.33,76.34,76.05,76.12,29583.0
2016-06-22 12:00:00,76.12,76.23,76.02,76.08,34605.0,76.12,76.23,76.02,76.08,34605.0
2016-06-22 12:30:00,76.09,76.12,76.03,76.1,19451.0,76.09,76.12,76.03,76.1,19451.0
2016-06-22 13:00:00,76.1,76.11,75.85,75.95,21061.0,76.1,76.11,75.85,75.95,21061.0
2016-06-22 13:30:00,75.95,76.27,75.93,76.19,34013.0,75.95,76.27,75.93,76.19,34013.0
2016-06-22 14:00:00,76.18,76.24,76.08,76.13,29236.0,76.18,76.24,76.08,76.13,29236.0
2016-06-22 14:30:00,76.14,76.15,76.05,76.12,28166.0,76.14,76.15,76.05,76.12,28166.0
2016-06-22 15:00:00,76.13,76.27,76.12,76.14,55280.0,76.13,76.27,76.12,76.14,55280.0
2016-06-22 15:30:00,76.15,76.24,76.12,76.18,87042.0,76.15,76.24,76.12,76.18,87042.0
2016-06-23 09:30:00,76.76,77.0,76.5,76.64,25023.0,76.76,77.0,76.5,76.64,25023.0
2016-06-23 10:00:00,76.62,76.76,76.59,76.72,30130.0,76.62,76.76,76.59,76.72,30130.0
2016-06-23 10:30:00,76.7,76.77,76.61,76.72,13397.0,76.7,76.77,76.61,76.72,13397.0
2016-06-23 11:00:00,76.72,76.98,76.71,76.94,13986.0,76.72,76.98,76.71,76.94,13986.0
2016-06-23 11:30:00,76.95,76.98,76.87,76.93,11490.0,76.95,76.98,76.87,76.93,11490.0
2016-06-23 12:00:00,76.94,76.99,76.87,76.95,15019.0,76.94,76.99,76.87,76.95,15019.0
2016-06-23 12:30:00,76.95,77.0,76.8,76.83,28088.0,76.95,77.0,76.8,76.83,28088.0
2016-06-23 13:00:00,76.85,76.94,76.81,76.88,12659.0,76.85,76.94,76.81,76.88,12659.0
2016-06-23 13:30:00,76.88,76.88,76.75,76.8,16494.0,76.88,76.88,76.75,76.8,16494.0
2016-06-23 14:00:00,76.84,76.84,76.74,76.75,19486.0,76.84,76.84,76.74,76.75,19486.0
2016-06-23 14:30:00,76.74,76.97,76.74,76.92,50505.0,76.74,76.97,76.74,76.92,50505.0
2016-06-23 15:00:00,76.9,76.94,76.84,76.85,22988.0,76.9,76.94,76.84,76.85,22988.0
2016-06-23 15:30:00,76.85,77.15,76.84,77.14,105273.0,76.85,77.15,76.84,77.14,105273.0
2016-06-24 09:30:00,75.15,75.8,74.99,75.8,77519.0,75.15,75.8,74.99,75.8,77519.0
2016-06-24 10:00:00,75.73,76.43,75.72,76.17,93347.0,75.73,76.43,75.72,76.17,93347.0
2016-06-24 10:30:00,76.19,76.57,76.15,76.52,48547.0,76.19,76.57,76.15,76.52,48547.0
2016-06-24 11:00:00,76.49,76.52,76.32,76.43,53808.0,76.49,76.52,76.32,76.43,53808.0
2016-06-24 11:30:00,76.44,76.55,76.25,76.33,34575.0,76.44,76.55,76.25,76.33,34575.0
2016-06-24 12:00:00,76.33,76.33,75.95,76.0,22981.0,76.33,76.33,75.95,76.0,22981.0
2016-06-24 12:30:00,76.0,76.0,75.74,75.77,30743.0,76.0,76.0,75.74,75.77,30743.0
2016-06-24 13:00:00,75.74,75.91,75.7,75.88,31980.0,75.74,75.91,75.7,75.88,31980.0
2016-06-24 13:30:00,75.88,76.05,75.84,75.93,39141.0,75.88,76.05,75.84,75.93,39141.0
2016-06-24 14:00:00,75.97,75.97,75.63,75.64,21113.0,75.97,75.97,75.63,75.64,21113.0
2016-06-24 14:30:00,75.63,75.83,75.48,75.68,39012.0,75.63,75.83,75.48,75.68,39012.0
2016-06-24 15:00:00,75.68,75.74,75.42,75.69,69618.0,75.68,75.74,75.42,75.69,69618.0
2016-06-24 15:30:00,75.68,76.03,75.68,75.7,183445.0,75.68,76.03,75.68,75.7,183445.0
2016-06-27 09:30:00,75.18,75.34,74.92,75.0,91826.0,75.18,75.34,74.92,75.0,91826.0
2016-06-27 10:00:00,74.97,75.1,74.27,74.32,74940.0,74.97,75.1,74.27,74.32,74940.0
2016-06-27 10:30:00,74.31,74.35,73.79,73.81,51673.0,74.31,74.35,73.79,73.81,51673.0
2016-06-27 11:00:00,73.83,74.0,73.74,73.99,65874.0,73.83,74.0,73.74,73.99,65874.0
2016-06-27 11:30:00,74.0,74.36,74.0,74.31,64527.0,74.0,74.36,74.0,74.31,64527.0
2016-06-27 12:00:00,74.29,74.35,74.1,74.35,53225.0,74.29,74.35,74.1,74.35,53225.0
2016-06-27 12:30:00,74.36,74.38,74.09,74.24,31961.0,74.36,74.38,74.09,74.24,31961.0
2016-06-27 13:00:00,74.23,74.39,74.22,74.29,19918.0,74.23,74.39,74.22,74.29,19918.0
2016-06-27 13:30:00,74.3,74.3,73.84,74.08,60435.0,74.3,74.3,73.84,74.08,60435.0
2016-06-27 14:00:00,74.06,74.15,73.9,74.04,36368.0,74.06,74.15,73.9,74.04,36368.0
2016-06-27 14:30:00,74.03,74.08,73.69,73.74,47310.0,74.03,74.08,73.69,73.74,47310.0
2016-06-27 15:00:00,73.72,73.77,73.53,73.65,94309.0,73.72,73.77,73.53,73.65,94309.0
2016-06-27 15:30:00,73.65,73.9,73.62,73.76,101110.0,73.65,73.9,73.62,73.76,101110.0
2016-06-28 09:30:00,74.3,74.96,74.12,74.86,42982.0,74.3,74.96,74.12,74.86,42982.0
2016-06-28 10:00:00,74.89,74.96,74.19,74.22,50037.0,74.89,74.96,74.19,74.22,50037.0
2016-06-28 10:30:00,74.22,74.47,74.19,74.35,41609.0,74.22,74.47,74.19,74.35,41609.0
2016-06-28 11:00:00,74.35,74.42,74.19,74.29,33242.0,74.35,74.42,74.19,74.29,33242.0
2016-06-28 11:30:00,74.29,74.71,74.29,74.57,25025.0,74.29,74.71,74.29,74.57,25025.0
2016-06-28 12:00:00,74.58,74.61,74.43,74.44,28109.0,74.58,74.61,74.43,74.44,28109.0
2016-06-28 12:30:00,74.45,74.61,74.35,74.36,32088.0,74.45,74.61,74.35,74.36,32088.0
2016-06-28 13:00:00,74.38,74.4,74.16,74.24,30070.0,74.38,74.4,74.16,74.24,30070.0
2016-06-28 13:30:00,74.22,74.26,74.1,74.1,47280.0,74.22,74.26,74.1,74.1,47280.0
2016-06-28 14:00:00,74.09,74.12,73.98,74.01,61495.0,74.09,74.12,73.98,74.01,61495.0
2016-06-28 14:30:00,74.01,74.42,74.01,74.34,47783.0,74.01,74.42,74.01,74.34,47783.0
2016-06-28 15:00:00,74.34,74.5,74.27,74.33,90547.0,74.34,74.5,74.27,74.33,90547.0
2016-06-28 15:30:00,74.34,74.61,74.27,74.61,182400.0,74.34,74.61,74.27,74.61,182400.0
2016-06-29 09:30:00,75.22,75.87,75.13,75.71,55134.0,75.22,75.87,75.13,75.71,55134.0
2016-06-29 10:00:00,75.73,76.13,75.71,76.09,43493.0,75.73,76.13,75.71,76.09,43493.0
2016-06-29 10:30:00,76.08,76.19,75.94,76.13,49994.0,76.08,76.19,75.94,76.13,49994.0
2016-06-29 11:00:00,76.14,76.41,76.12,76.41,40561.0,76.14,76.41,76.12,76.41,40561.0
2016-06-29 11:30:00,76.41,76.55,76.23,76.4,30905.0,76.41,76.55,76.23,76.4,30905.0
2016-06-29 12:00:00,76.4,76.54,76.35,76.53,37963.0,76.4,76.54,76.35,76.53,37963.0
2016-06-29 12:30:00,76.52,76.58,76.43,76.44,41373.0,76.52,76.58,76.43,76.44,41373.0
2016-06-29 13:00:00,76.42,76.44,76.31,76.38,27387.0,76.42,76.44,76.31,76.38,27387.0
2016-06-29 13:30:00,76.38,76.49,76.37,76.48,36187.0,76.38,76.49,76.37,76.48,36187.0
2016-06-29 14:00:00,76.47,76.67,76.43,76.62,50578.0,76.47,76.67,76.43,76.62,50578.0
2016-06-29 14:30:00,76.64,76.67,76.53,76.59,16502.0,76.64,76.67,76.53,76.59,16502.0
2016-06-29 15:00:00,76.61,76.79,76.61,76.77,34907.0,76.61,76.79,76.61,76.77,34907.0
2016-06-29 15:30:00,76.76,76.77,76.64,76.7,73975.0,76.76,76.77,76.64,76.7,73975.0
2016-06-30 09:30:00,76.85,76.85,76.24,76.28,24874.0,76.85,76.85,76.24,76.28,24874.0
2016-06-30 10:00:00,76.33,76.38,76.11,76.23,25310.0,76.33,76.38,76.11,76.23,25310.0
2016-06-30 10:30:00,76.23,76.35,76.11,76.29,56482.0,76.23,76.35,76.11,76.29,56482.0
2016-06-30 11:00:00,76.29,76.45,76.27,76.44,31693.0,76.29,76.45,76.27,76.44,31693.0
2016-06-30 11:30:00,76.46,76.8,76.46,76.74,40481.0,76.46,76.8,76.46,76.74,40481.0
2016-06-30 12:00:00,76.75,76.95,76.73,76.91,27149.0,76.75,76.95,76.73,76.91,27149.0
2016-06-30 12:30:00,76.91,77.04,76.83,77.0,22823.0,76.91,77.04,76.83,77.0,22823.0
2016-06-30 13:00:00,77.01,77.08,76.93,76.97,35104.0,77.01,77.08,76.93,76.97,35104.0
2016-06-30 13:30:00,76.98,77.0,76.85,76.91,46910.0,76.98,77.0,76.85,76.91,46910.0
2016-06-30 14:00:00,76.91,77.07,76.88,76.98,43014.0,76.91,77.07,76.88,76.98,43014.0
2016-06-30 14:30:00,77.0,77.06,76.95,77.04,44313.0,77.0,77.06,76.95,77.04,44313.0
2016-06-30 15:00:00,77.05,77.13,76.97,77.11,55277.0,77.05,77.13,76.97,77.11,55277.0
2016-06-30 15:30:00,77.11,77.33,77.08,77.33,155330.0,77.11,77.33,77.08,77.33,155330.0
2016-07-01 09:30:00,77.5,77.55,77.21,77.49,29039.0,77.5,77.55,77.21,77.49,29039.0
2016-07-01 10:00:00,77.51,77.6,77.34,77.56,17168.0,77.51,77.6,77.34,77.56,17168.0
2016-07-01 10:30:00,77.57,77.74,77.52,77.67,16524.0,77.57,77.74,77.52,77.67,16524.0
2016-07-01 11:00:00,77.62,77.62,77.35,77.44,29013.0,77.62,77.62,77.35,77.44,29013.0
2016-07-01 11:30:00,77.44,77.72,77.41,77.69,22969.0,77.44,77.72,77.41,77.69,22969.0
2016-07-01 12:00:00,77.69,77.69,77.53,77.65,16628.0,77.69,77.69,77.53,77.65,16628.0
2016-07-01 12:30:00,77.6,77.61,77.38,77.47,13131.0,77.6,77.61,77.38,77.47,13131.0
2016-07-01 13:00:00,77.44,77.53,77.26,77.26,22854.0,77.44,77.53,77.26,77.26,22854.0
2016-07-01 13:30:00,77.27,77.34,77.18,77.28,29432.0,77.27,77.34,77.18,77.28,29432.0
2016-07-01 14:00:00,77.29,77.31,77.18,77.18,27123.0,77.29,77.31,77.18,77.18,27123.0
2016-07-01 14:30:00,77.17,77.2,77.06,77.18,18800.0,77.17,77.2,77.06,77.18,18800.0
2016-07-01 15:00:00,77.19,77.47,77.15,77.32,28137.0,77.19,77.47,77.15,77.32,28137.0
2016-07-01 15:30:00,77.31,77.46,77.26,77.29,121633.0,77.31,77.46,77.26,77.29,121633.0
2016-07-05 09:30:00,76.88,77.04,76.34,76.5,21133.0,76.88,77.04,76.34,76.5,21133.0
2016-07-05 10:00:00,76.46,76.55,76.38,76.48,16506.0,76.46,76.55,76.38,76.48,16506.0
2016-07-05 10:30:00,76.5,76.57,76.26,76.28,14610.0,76.5,76.57,76.26,76.28,14610.0
2016-07-05 11:00:00,76.3,76.31,76.15,76.26,19767.0,76.3,76.31,76.15,76.26,19767.0
2016-07-05 11:30:00,76.24,76.26,76.08,76.13,30090.0,76.24,76.26,76.08,76.13,30090.0
2016-07-05 12:00:00,76.13,76.28,76.12,76.27,72635.0,76.13,76.28,76.12,76.27,72635.0
2016-07-05 12:30:00,76.26,76.28,76.18,76.26,37993.0,76.26,76.28,76.18,76.26,37993.0
2016-07-05 13:00:00,76.26,76.38,76.23,76.32,15022.0,76.26,76.38,76.23,76.32,15022.0
2016-07-05 13:30:00,76.31,76.37,76.2,76.27,22116.0,76.31,76.37,76.2,76.27,22116.0
2016-07-05 14:00:00,76.28,76.59,76.28,76.46,24156.0,76.28,76.59,76.28,76.46,24156.0
2016-07-05 14:30:00,76.48,76.56,76.36,76.45,34289.0,76.48,76.56,76.36,76.45,34289.0
2016-07-05 15:00:00,76.43,76.47,76.36,76.44,34176.0,76.43,76.47,76.36,76.44,34176.0
2016-07-05 15:30:00,76.44,76.53,76.34,76.35,135419.0,76.44,76.53,76.34,76.35,135419.0
2016-07-06 09:30:00,76.45,76.45,76.08,76.39,86284.0,76.45,76.45,76.08,76.39,86284.0
2016-07-06 10:00:00,76.39,76.51,76.06,76.12,68768.0,76.39,76.51,76.06,76.12,68768.0
2016-07-06 10:30:00,76.13,76.55,76.09,76.53,43912.0,76.13,76.55,76.09,76.53,43912.0
2016-07-06 11:00:00,76.53,76.8,76.49,76.66,78223.0,76.53,76.8,76.49,76.66,78223.0
2016-07-06 11:30:00,76.68,76.73,76.59,76.63,39809.0,76.68,76.73,76.59,76.63,39809.0
2016-07-06 12:00:00,76.61,76.66,76.54,76.6,69572.0,76.61,76.66,76.54,76.6,69572.0
2016-07-06 12:30:00,76.6,76.63,76.51,76.6,34192.0,76.6,76.63,76.51,76.6,34192.0
2016-07-06 13:00:00,76.62,76.63,76.46,76.52,70793.0,76.62,76.63,76.46,76.52,70793.0
2016-07-06 13:30:00,76.52,76.65,76.49,76.61,27968.0,76.52,76.65,76.49,76.61,27968.0
2016-07-06 14:00:00,76.6,76.61,76.39,76.46,28255.0,76.6,76.61,76.39,76.46,28255.0
2016-07-06 14:30:00,76.47,76.7,76.45,76.68,21383.0,76.47,76.7,76.45,76.68,21383.0
2016-07-06 15:00:00,76.68,76.75,76.63,76.66,21104.0,76.68,76.75,76.63,76.66,21104.0
2016-07-06 15:30:00,76.66,76.81,76.65,76.67,125076.0,76.66,76.81,76.65,76.67,125076.0
2016-07-07 09:30:00,76.68,77.18,76.68,77.03,37919.0,76.68,77.18,76.68,77.03,37919.0
2016-07-07 10:00:00,77.0,77.1,76.75,76.86,35668.0,77.0,77.1,76.75,76.86,35668.0
2016-07-07 10:30:00,76.86,77.06,76.86,76.94,20551.0,76.86,77.06,76.86,76.94,20551.0
2016-07-07 11:00:00,76.92,76.98,76.68,76.77,32918.0,76.92,76.98,76.68,76.77,32918.0
2016-07-07 11:30:00,76.76,76.83,76.69,76.81,28662.0,76.76,76.83,76.69,76.81,28662.0
2016-07-07 12:00:00,76.83,76.88,76.77,76.82,32815.0,76.83,76.88,76.77,76.82,32815.0
2016-07-07 12:30:00,76.81,76.88,76.56,76.61,27192.0,76.81,76.88,76.56,76.61,27192.0
2016-07-07 13:00:00,76.59,76.75,76.48,76.67,28254.0,76.59,76.75,76.48,76.67,28254.0
2016-07-07 13:30:00,76.68,76.72,76.55,76.65,25624.0,76.68,76.72,76.55,76.65,25624.0
2016-07-07 14:00:00,76.65,76.79,76.55,76.67,60701.0,76.65,76.79,76.55,76.67,60701.0
2016-07-07 14:30:00,76.7,76.78,76.63,76.7,123885.0,76.7,76.78,76.63,76.7,123885.0
2016-07-07 15:00:00,76.71,76.93,76.69,76.9,162794.0,76.71,76.93,76.69,76.9,162794.0
2016-07-07 15:30:00,76.91,77.0,76.85,76.92,258295.0,76.91,77.0,76.85,76.92,258295.0
2016-07-08 09:30:00,77.36,77.6,77.27,77.31,26617.0,77.36,77.6,77.27,77.31,26617.0
2016-07-08 10:00:00,77.34,77.54,77.32,77.52,35562.0,77.34,77.54,77.32,77.52,35562.0
2016-07-08 10:30:00,77.53,77.83,77.48,77.83,41059.0,77.53,77.83,77.48,77.83,41059.0
2016-07-08 11:00:00,77.83,77.94,77.76,77.84,37578.0,77.83,77.94,77.76,77.84,37578.0
2016-07-08 11:30:00,77.83,77.85,77.76,77.8,19269.0,77.83,77.85,77.76,77.8,19269.0
2016-07-08 12:00:00,77.79,77.9,77.78,77.87,12795.0,77.79,77.9,77.78,77.87,12795.0
2016-07-08 12:30:00,77.85,77.87,77.76,77.85,14162.0,77.85,77.87,77.76,77.85,14162.0
2016-07-08 13:00:00,77.89,78.0,77.83,78.0,15704.0,77.89,78.0,77.83,78.0,15704.0
2016-07-08 13:30:00,77.98,77.99,77.91,77.98,20473.0,77.98,77.99,77.91,77.98,20473.0
2016-07-08 14:00:00,77.99,78.19,77.95,78.17,67303.0,77.99,78.19,77.95,78.17,67303.0
2016-07-08 14:30:00,78.16,78.22,78.09,78.15,45810.0,78.16,78.22,78.09,78.15,45810.0
2016-07-08 15:00:00,78.15,78.17,78.04,78.05,30179.0,78.15,78.17,78.04,78.05,30179.0
2016-07-08 15:30:00,78.04,78.14,77.98,78.06,171874.0,78.04,78.14,77.98,78.06,171874.0
2016-07-11 09:30:00,78.36,78.52,78.2,78.28,19476.0,78.36,78.52,78.2,78.28,19476.0
2016-07-11 10:00:00,78.28,78.42,78.23,78.34,31321.0,78.28,78.42,78.23,78.34,31321.0
2016-07-11 10:30:00,78.33,78.47,78.3,78.45,41044.0,78.33,78.47,78.3,78.45,41044.0
2016-07-11 11:00:00,78.46,78.59,78.46,78.52,18072.0,78.46,78.59,78.46,78.52,18072.0
2016-07-11 11:30:00,78.53,78.65,78.51,78.59,19790.0,78.53,78.65,78.51,78.59,19790.0
2016-07-11 12:00:00,78.6,78.6,78.44,78.44,19139.0,78.6,78.6,78.44,78.44,19139.0
2016-07-11 12:30:00,78.45,78.55,78.44,78.48,34450.0,78.45,78.55,78.44,78.48,34450.0
2016-07-11 13:00:00,78.46,78.48,78.37,78.4,21098.0,78.46,78.48,78.37,78.4,21098.0
2016-07-11 13:30:00,78.4,78.57,78.4,78.48,24613.0,78.4,78.57,78.4,78.48,24613.0
2016-07-11 14:00:00,78.48,78.49,78.39,78.46,51773.0,78.48,78.49,78.39,78.46,51773.0
2016-07-11 14:30:00,78.46,78.58,78.45,78.57,30698.0,78.46,78.58,78.45,78.57,30698.0
2016-07-11 15:00:00,78.57,78.57,78.47,78.49,44071.0,78.57,78.57,78.47,78.49,44071.0
2016-07-11 15:30:00,78.49,78.53,78.4,78.44,161451.0,78.49,78.53,78.4,78.44,161451.0
2016-07-12 09:30:00,78.59,78.77,78.37,78.37,41413.0,78.59,78.77,78.37,78.37,41413.0
2016-07-12 10:00:00,78.31,78.39,78.22,78.33,38812.0,78.31,78.39,78.22,78.33,38812.0
2016-07-12 10:30:00,78.34,78.37,78.11,78.14,34383.0,78.34,78.37,78.11,78.14,34383.0
2016-07-12 11:00:00,78.12,78.17,77.99,78.15,84305.0,78.12,78.17,77.99,78.15,84305.0
2016-07-12 11:30:00,78.15,78.35,78.13,78.16,15323.0,78.15,78.35,78.13,78.16,15323.0
2016-07-12 12:00:00,78.15,78.2,78.09,78.12,48374.0,78.15,78.2,78.09,78.12,48374.0
2016-07-12 12:30:00,78.11,78.32,78.11,78.3,15219.0,78.11,78.32,78.11,78.3,15219.0
2016-07-12 13:00:00,78.31,78.33,78.21,78.26,27410.0,78.31,78.33,78.21,78.26,27410.0
2016-07-12 13:30:00,78.28,78.28,78.13,78.24,54706.0,78.28,78.28,78.13,78.24,54706.0
2016-07-12 14:00:00,78.25,78.26,78.02,78.09,68541.0,78.25,78.26,78.02,78.09,68541.0
2016-07-12 14:30:00,78.08,78.17,78.02,78.05,50862.0,78.08,78.17,78.02,78.05,50862.0
2016-07-12 15:00:00,78.04,78.14,77.97,77.98,62531.0,78.04,78.14,77.97,77.98,62531.0
2016-07-12 15:30:00,77.98,77.99,77.81,77.83,156437.0,77.98,77.99,77.81,77.83,156437.0
2016-07-13 09:30:00,77.97,78.29,77.95,77.99,68815.0,77.97,78.29,77.95,77.99,68815.0
2016-07-13 10:00:00,78.04,78.21,77.81,77.83,35960.0,78.04,78.21,77.81,77.83,35960.0
2016-07-13 10:30:00,77.83,77.99,77.78,77.83,32159.0,77.83,77.99,77.78,77.83,32159.0
2016-07-13 11:00:00,77.83,77.93,77.79,77.84,20376.0,77.83,77.93,77.79,77.84,20376.0
2016-07-13 11:30:00,77.84,77.86,77.73,77.84,15851.0,77.84,77.86,77.73,77.84,15851.0
2016-07-13 12:00:00,77.87,77.87,77.8,77.8,15902.0,77.87,77.87,77.8,77.8,15902.0
2016-07-13 12:30:00,77.8,77.86,77.71,77.75,12963.0,77.8,77.86,77.71,77.75,12963.0
2016-07-13 13:00:00,77.76,77.89,77.75,77.78,19207.0,77.76,77.89,77.75,77.78,19207.0
2016-07-13 13:30:00,77.77,77.85,77.69,77.72,20487.0,77.77,77.85,77.69,77.72,20487.0
2016-07-13 14:00:00,77.7,77.86,77.7,77.86,35363.0,77.7,77.86,77.7,77.86,35363.0
2016-07-13 14:30:00,77.88,78.03,77.83,77.85,34262.0,77.88,78.03,77.83,77.85,34262.0
2016-07-13 15:00:00,77.84,77.94,77.77,77.92,113325.0,77.84,77.94,77.77,77.92,113325.0
2016-07-13 15:30:00,77.91,78.04,77.88,77.98,128321.0,77.91,78.04,77.88,77.98,128321.0
2016-07-14 09:30:00,78.36,78.5,78.02,78.11,24315.0,78.36,78.5,78.02,78.11,24315.0
2016-07-14 10:00:00,78.1,78.35,78.1,78.17,78559.0,78.1,78.35,78.1,78.17,78559.0
2016-07-14 10:30:00,78.2,78.41,78.14,78.29,262818.0,78.2,78.41,78.14,78.29,262818.0
2016-07-14 11:00:00,78.32,78.46,78.17,78.2,27897.0,78.32,78.46,78.17,78.2,27897.0
2016-07-14 11:30:00,78.15,78.17,77.84,77.95,41560.0,78.15,78.17,77.84,77.95,41560.0
2016-07-14 12:00:00,77.95,77.98,77.84,77.92,11325.0,77.95,77.98,77.84,77.92,11325.0
2016-07-14 12:30:00,77.93,78.06,77.91,77.93,11459.0,77.93,78.06,77.91,77.93,11459.0
2016-07-14 13:00:00,77.94,77.94,77.68,77.7,9174.0,77.94,77.94,77.68,77.7,9174.0
2016-07-14 13:30:00,77.7,77.83,77.69,77.74,35503.0,77.7,77.83,77.69,77.74,35503.0
2016-07-14 14:00:00,77.76,77.82,77.69,77.8,8446.0,77.76,77.82,77.69,77.8,8446.0
2016-07-14 14:30:00,77.79,77.81,77.69,77.69,17036.0,77.79,77.81,77.69,77.69,17036.0
2016-07-14 15:00:00,77.7,77.82,77.68,77.81,23254.0,77.7,77.82,77.68,77.81,23254.0
2016-07-14 15:30:00,77.83,77.86,77.72,77.75,92705.0,77.83,77.86,77.72,77.75,92705.0
2016-07-15 09:30:00,77.97,78.05,77.58,77.75,69388.0,77.97,78.05,77.58,77.75,69388.0
2016-07-15 10:00:00,77.77,77.89,77.55,77.75,20430.0,77.77,77.89,77.55,77.75,20430.0
2016-07-15 10:30:00,77.71,77.93,77.69,77.8,15805.0,77.71,77.93,77.69,77.8,15805.0
2016-07-15 11:00:00,77.82,77.84,77.57,77.57,23650.0,77.82,77.84,77.57,77.57,23650.0
2016-07-15 11:30:00,77.55,77.71,77.52,77.62,14154.0,77.55,77.71,77.52,77.62,14154.0
2016-07-15 12:00:00,77.64,77.78,77.62,77.66,15725.0,77.64,77.78,77.62,77.66,15725.0
2016-07-15 12:30:00,77.64,77.64,77.48,77.58,22079.0,77.64,77.64,77.48,77.58,22079.0
2016-07-15 13:00:00,77.58,77.73,77.57,77.7,7639.0,77.58,77.73,77.57,77.7,7639.0
2016-07-15 13:30:00,77.69,77.77,77.66,77.77,10749.0,77.69,77.77,77.66,77.77,10749.0
2016-07-15 14:00:00,77.78,77.81,77.67,77.73,14631.0,77.78,77.81,77.67,77.73,14631.0
2016-07-15 14:30:00,77.71,77.78,77.66,77.74,20056.0,77.71,77.78,77.66,77.74,20056.0
2016-07-15 15:00:00,77.74,77.82,77.71,77.79,26709.0,77.74,77.82,77.71,77.79,26709.0
2016-07-15 15:30:00,77.79,77.82,77.66,77.7,87547.0,77.79,77.82,77.66,77.7,87547.0
2016-07-18 09:30:00,77.7,77.92,77.56,77.75,28298.0,77.7,77.92,77.56,77.75,28298.0
2016-07-18 10:00:00,77.74,77.79,77.56,77.62,16164.0,77.74,77.79,77.56,77.62,16164.0
2016-07-18 10:30:00,77.61,77.76,77.61,77.73,27700.0,77.61,77.76,77.61,77.73,27700.0
2016-07-18 11:00:00,77.73,77.75,77.46,77.48,113016.0,77.73,77.75,77.46,77.48,113016.0
2016-07-18 11:30:00,77.45,77.48,77.32,77.34,15839.0,77.45,77.48,77.32,77.34,15839.0
2016-07-18 12:00:00,77.32,77.37,77.26,77.35,22271.0,77.32,77.37,77.26,77.35,22271.0
2016-07-18 12:30:00,77.34,77.34,77.18,77.31,17955.0,77.34,77.34,77.18,77.31,17955.0
2016-07-18 13:00:00,77.31,77.35,77.27,77.32,14954.0,77.31,77.35,77.27,77.32,14954.0
2016-07-18 13:30:00,77.33,77.5,77.32,77.5,18497.0,77.33,77.5,77.32,77.5,18497.0
2016-07-18 14:00:00,77.48,77.49,77.4,77.48,16638.0,77.48,77.49,77.4,77.48,16638.0
2016-07-18 14:30:00,77.5,77.51,77.47,77.5,34056.0,77.5,77.51,77.47,77.5,34056.0
2016-07-18 15:00:00,77.5,77.59,77.46,77.53,28964.0,77.5,77.59,77.46,77.53,28964.0
2016-07-18 15:30:00,77.53,77.53,77.48,77.49,156860.0,77.53,77.53,77.48,77.49,156860.0
2016-07-19 09:30:00,77.32,77.62,77.25,77.51,45228.0,77.32,77.62,77.25,77.51,45228.0
2016-07-19 10:00:00,77.49,77.51,77.28,77.28,15082.0,77.49,77.51,77.28,77.28,15082.0
2016-07-19 10:30:00,77.28,77.33,77.16,77.17,19273.0,77.28,77.33,77.16,77.17,19273.0
2016-07-19 11:00:00,77.19,77.34,77.18,77.3,16090.0,77.19,77.34,77.18,77.3,16090.0
2016-07-19 11:30:00,77.31,77.43,77.27,77.4,10017.0,77.31,77.43,77.27,77.4,10017.0
2016-07-19 12:00:00,77.37,77.38,77.27,77.3,13924.0,77.37,77.38,77.27,77.3,13924.0
2016-07-19 12:30:00,77.28,77.35,77.19,77.35,11696.0,77.28,77.35,77.19,77.35,11696.0
2016-07-19 13:00:00,77.34,77.34,77.12,77.13,10830.0,77.34,77.34,77.12,77.13,10830.0
2016-07-19 13:30:00,77.12,77.18,77.04,77.12,9730.0,77.12,77.18,77.04,77.12,9730.0
2016-07-19 14:00:00,77.12,77.28,77.11,77.27,12065.0,77.12,77.28,77.11,77.27,12065.0
2016-07-19 14:30:00,77.25,77.29,77.19,77.2,26591.0,77.25,77.29,77.19,77.2,26591.0
2016-07-19 15:00:00,77.2,77.27,77.19,77.19,63773.0,77.2,77.27,77.19,77.19,63773.0
2016-07-19 15:30:00,77.2,77.34,77.18,77.33,145638.0,77.2,77.34,77.18,77.33,145638.0
2016-07-20 09:30:00,77.58,77.72,77.23,77.38,45896.0,77.58,77.72,77.23,77.38,45896.0
2016-07-20 10:00:00,77.41,77.53,77.35,77.48,62629.0,77.41,77.53,77.35,77.48,62629.0
2016-07-20 10:30:00,77.46,77.58,77.42,77.5,42911.0,77.46,77.58,77.42,77.5,42911.0
2016-07-20 11:00:00,77.5,77.55,77.48,77.51,79619.0,77.5,77.55,77.48,77.51,79619.0
2016-07-20 11:30:00,77.52,77.54,77.47,77.5,28106.0,77.52,77.54,77.47,77.5,28106.0
2016-07-20 12:00:00,77.49,77.55,77.45,77.45,21909.0,77.49,77.55,77.45,77.45,21909.0
2016-07-20 12:30:00,77.47,77.63,77.33,77.52,52121.0,77.47,77.63,77.33,77.52,52121.0
2016-07-20 13:00:00,77.53,77.55,77.46,77.53,33185.0,77.53,77.55,77.46,77.53,33185.0
2016-07-20 13:30:00,77.53,77.53,77.48,77.52,51658.0,77.53,77.53,77.48,77.52,51658.0
2016-07-20 14:00:00,77.52,77.78,77.51,77.77,51263.0,77.52,77.78,77.51,77.77,51263.0
2016-07-20 14:30:00,77.78,77.85,77.72,77.72,24633.0,77.78,77.85,77.72,77.72,24633.0
2016-07-20 15:00:00,77.73,77.76,77.62,77.62,25912.0,77.73,77.76,77.62,77.62,25912.0
2016-07-20 15:30:00,77.62,77.65,77.61,77.62,170114.0,77.62,77.65,77.61,77.62,170114.0
2016-07-21 09:30:00,77.65,78.01,77.6,77.88,113650.0,77.65,78.01,77.6,77.88,113650.0
2016-07-21 10:00:00,77.91,78.01,77.77,77.82,36696.0,77.91,78.01,77.77,77.82,36696.0
2016-07-21 10:30:00,77.83,77.87,77.77,77.79,69778.0,77.83,77.87,77.77,77.79,69778.0
2016-07-21 11:00:00,77.78,77.91,77.78,77.91,40854.0,77.78,77.91,77.78,77.91,40854.0
2016-07-21 11:30:00,77.9,77.96,77.84,77.89,14670.0,77.9,77.96,77.84,77.89,14670.0
2016-07-21 12:00:00,77.91,77.94,77.77,77.85,30004.0,77.91,77.94,77.77,77.85,30004.0
2016-07-21 12:30:00,77.85,77.85,77.77,77.78,8709.0,77.85,77.85,77.77,77.78,8709.0
2016-07-21 13:00:00,77.79,77.8,77.67,77.74,13974.0,77.79,77.8,77.67,77.74,13974.0
2016-07-21 13:30:00,77.75,77.76,77.57,77.57,15777.0,77.75,77.76,77.57,77.57,15777.0
2016-07-21 14:00:00,77.55,77.57,77.44,77.49,27992.0,77.55,77.57,77.44,77.49,27992.0
2016-07-21 14:30:00,77.49,77.53,77.43,77.43,16046.0,77.49,77.53,77.43,77.43,16046.0
2016-07-21 15:00:00,77.43,77.45,77.26,77.37,31963.0,77.43,77.45,77.26,77.37,31963.0
2016-07-21 15:30:00,77.35,77.6,77.34,77.57,98923.0,77.35,77.6,77.34,77.57,98923.0
2016-07-22 09:30:00,77.71,77.92,77.6,77.73,22209.0,77.71,77.92,77.6,77.73,22209.0
2016-07-22 10:00:00,77.72,77.8,77.41,77.51,21546.0,77.72,77.8,77.41,77.51,21546.0
2016-07-22 10:30:00,77.53,77.6,77.51,77.55,12051.0,77.53,77.6,77.51,77.55,12051.0
2016-07-22 11:00:00,77.54,77.55,77.4,77.4,15175.0,77.54,77.55,77.4,77.4,15175.0
2016-07-22 11:30:00,77.42,77.66,77.42,77.63,22888.0,77.42,77.66,77.42,77.63,22888.0
2016-07-22 12:00:00,77.63,78.01,77.57,78.0,48586.0,77.63,78.01,77.57,78.0,48586.0
2016-07-22 12:30:00,78.0,78.01,77.96,77.98,103226.0,78.0,78.01,77.96,77.98,103226.0
2016-07-22 13:00:00,77.97,78.14,77.97,78.14,68458.0,77.97,78.14,77.97,78.14,68458.0
2016-07-22 13:30:00,78.16,78.33,78.16,78.18,33361.0,78.16,78.33,78.16,78.18,33361.0
2016-07-22 14:00:00,78.17,78.23,78.14,78.18,41477.0,78.17,78.23,78.14,78.18,41477.0
2016-07-22 14:30:00,78.18,78.18,77.75,78.12,2399678.0,78.18,78.18,77.75,78.12,2399678.0
2016-07-22 15:00:00,78.12,78.15,77.78,77.91,159070.0,78.12,78.15,77.78,77.91,159070.0
2016-07-22 15:30:00,77.91,77.96,77.83,77.9,200487.0,77.91,77.96,77.83,77.9,200487.0
2016-07-25 09:30:00,77.68,78.06,77.5,77.97,39521.0,77.68,78.06,77.5,77.97,39521.0
2016-07-25 10:00:00,77.96,77.98,77.67,77.87,231000.0,77.96,77.98,77.67,77.87,231000.0
2016-07-25 10:30:00,77.89,77.92,77.8,77.89,56625.0,77.89,77.92,77.8,77.89,56625.0
2016-07-25 11:00:00,77.88,78.07,77.85,78.04,41358.0,77.88,78.07,77.85,78.04,41358.0
2016-07-25 11:30:00,78.04,78.05,77.91,77.96,25271.0,78.04,78.05,77.91,77.96,25271.0
2016-07-25 12:00:00,77.96,77.98,77.86,77.88,25425.0,77.96,77.98,77.86,77.88,25425.0
2016-07-25 12:30:00,77.86,77.87,77.75,77.83,13574.0,77.86,77.87,77.75,77.83,13574.0
2016-07-25 13:00:00,77.84,77.85,77.74,77.84,18522.0,77.84,77.85,77.74,77.84,18522.0
2016-07-25 13:30:00,77.84,77.88,77.77,77.87,20768.0,77.84,77.88,77.77,77.87,20768.0
2016-07-25 14:00:00,77.88,77.96,77.81,77.82,18255.0,77.88,77.96,77.81,77.82,18255.0
2016-07-25 14:30:00,77.81,77.9,77.8,77.86,22910.0,77.81,77.9,77.8,77.86,22910.0
2016-07-25 15:00:00,77.86,77.9,77.74,77.81,87049.0,77.86,77.9,77.74,77.81,87049.0
2016-07-25 15:30:00,77.81,77.93,77.78,77.93,107383.0,77.81,77.93,77.78,77.93,107383.0
2016-07-26 09:30:00,77.85,78.18,77.72,77.99,26705.0,77.85,78.18,77.72,77.99,26705.0
2016-07-26 10:00:00,77.99,78.16,77.92,78.16,26486.0,77.99,78.16,77.92,78.16,26486.0
2016-07-26 10:30:00,78.16,78.26,78.06,78.08,55191.0,78.16,78.26,78.06,78.08,55191.0
2016-07-26 11:00:00,78.03,78.13,77.95,78.09,34508.0,78.03,78.13,77.95,78.09,34508.0
2016-07-26 11:30:00,78.08,78.38,78.07,78.36,49704.0,78.08,78.38,78.07,78.36,49704.0
2016-07-26 12:00:00,78.36,78.37,78.18,78.31,23886.0,78.36,78.37,78.18,78.31,23886.0
2016-07-26 12:30:00,78.3,78.4,78.27,78.27,9892.0,78.3,78.4,78.27,78.27,9892.0
2016-07-26 13:00:00,78.25,78.28,78.12,78.15,14192.0,78.25,78.28,78.12,78.15,14192.0
2016-07-26 13:30:00,78.13,78.24,78.08,78.16,10865.0,78.13,78.24,78.08,78.16,10865.0
2016-07-26 14:00:00,78.15,78.22,78.07,78.18,24632.0,78.15,78.22,78.07,78.18,24632.0
2016-07-26 14:30:00,78.15,78.19,78.08,78.1,37532.0,78.15,78.19,78.08,78.1,37532.0
2016-07-26 15:00:00,78.09,78.28,78.08,78.28,50562.0,78.09,78.28,78.08,78.28,50562.0
2016-07-26 15:30:00,78.27,78.3,78.13,78.19,76415.0,78.27,78.3,78.13,78.19,76415.0
2016-07-27 09:30:00,78.0,78.0,76.6,77.33,223735.0,78.0,78.0,76.6,77.33,223735.0
2016-07-27 10:00:00,77.3,77.35,77.01,77.03,31732.0,77.3,77.35,77.01,77.03,31732.0
2016-07-27 10:30:00,77.0,77.01,76.76,76.82,113728.0,77.0,77.01,76.76,76.82,113728.0
2016-07-27 11:00:00,76.83,76.89,76.59,76.81,146330.0,76.83,76.89,76.59,76.81,146330.0
2016-07-27 11:30:00,76.81,76.89,76.74,76.76,61208.0,76.81,76.89,76.74,76.76,61208.0
2016-07-27 12:00:00,76.75,76.75,76.61,76.66,80282.0,76.75,76.75,76.61,76.66,80282.0
2016-07-27 12:30:00,76.65,76.71,76.52,76.52,84246.0,76.65,76.71,76.52,76.52,84246.0
2016-07-27 13:00:00,76.53,76.58,76.45,76.51,37964.0,76.53,76.58,76.45,76.51,37964.0
2016-07-27 13:30:00,76.5,76.56,76.44,76.52,59325.0,76.5,76.56,76.44,76.52,59325.0
2016-07-27 14:00:00,76.52,76.6,76.3,76.46,199062.0,76.52,76.6,76.3,76.46,199062.0
2016-07-27 14:30:00,76.46,76.57,76.4,76.51,44838.0,76.46,76.57,76.4,76.51,44838.0
2016-07-27 15:00:00,76.52,76.82,76.52,76.77,147109.0,76.52,76.82,76.52,76.77,147109.0
2016-07-27 15:30:00,76.78,76.81,76.52,76.56,232454.0,76.78,76.81,76.52,76.56,232454.0
2016-07-28 09:30:00,76.45,76.69,76.13,76.48,89407.0,76.45,76.69,76.13,76.48,89407.0
2016-07-28 10:00:00,76.5,76.62,76.16,76.37,46297.0,76.5,76.62,76.16,76.37,46297.0
2016-07-28 10:30:00,76.39,76.4,76.14,76.21,21704.0,76.39,76.4,76.14,76.21,21704.0
2016-07-28 11:00:00,76.18,76.49,76.18,76.49,35540.0,76.18,76.49,76.18,76.49,35540.0
2016-07-28 11:30:00,76.48,76.58,76.38,76.55,12015.0,76.48,76.58,76.38,76.55,12015.0
2016-07-28 12:00:00,76.54,76.56,76.42,76.5,12953.0,76.54,76.56,76.42,76.5,12953.0
2016-07-28 12:30:00,76.5,76.55,76.42,76.52,10232.0,76.5,76.55,76.42,76.52,10232.0
2016-07-28 13:00:00,76.52,76.59,76.44,76.44,18805.0,76.52,76.59,76.44,76.44,18805.0
2016-07-28 13:30:00,76.45,76.5,76.36,76.48,30043.0,76.45,76.5,76.36,76.48,30043.0
2016-07-28 14:00:00,76.5,76.61,76.48,76.61,15600.0,76.5,76.61,76.48,76.61,15600.0
2016-07-28 14:30:00,76.6,76.77,76.6,76.67,20786.0,76.6,76.77,76.6,76.67,20786.0
2016-07-28 15:00:00,76.66,76.85,76.66,76.76,47747.0,76.66,76.85,76.66,76.76,47747.0
2016-07-28 15:30:00,76.75,76.86,76.74,76.76,113425.0,76.75,76.86,76.74,76.76,113425.0
2016-07-29 09:30:00,76.62,76.95,76.39,76.56,23586.0,76.62,76.95,76.39,76.56,23586.0
2016-07-29 10:00:00,76.58,76.65,76.53,76.56,17160.0,76.58,76.65,76.53,76.56,17160.0
2016-07-29 10:30:00,76.55,76.77,76.5,76.69,26989.0,76.55,76.77,76.5,76.69,26989.0
2016-07-29 11:00:00,76.71,76.89,76.63,76.86,11614.0,76.71,76.89,76.63,76.86,11614.0
2016-07-29 11:30:00,76.87,77.33,76.85,77.3,69738.0,76.87,77.33,76.85,77.3,69738.0
2016-07-29 12:00:00,77.3,77.47,77.3,77.43,35144.0,77.3,77.47,77.3,77.43,35144.0
2016-07-29 12:30:00,77.42,77.5,77.3,77.38,24185.0,77.42,77.5,77.3,77.38,24185.0
2016-07-29 13:00:00,77.38,77.49,77.33,77.37,26513.0,77.38,77.49,77.33,77.37,26513.0
2016-07-29 13:30:00,77.37,77.49,77.35,77.49,28367.0,77.37,77.49,77.35,77.49,28367.0
2016-07-29 14:00:00,77.49,77.49,77.36,77.39,30061.0,77.49,77.49,77.36,77.39,30061.0
2016-07-29 14:30:00,77.4,77.42,77.23,77.34,32704.0,77.4,77.42,77.23,77.34,32704.0
2016-07-29 15:00:00,77.33,77.39,77.27,77.34,58780.0,77.33,77.39,77.27,77.34,58780.0
2016-07-29 15:30:00,77.34,77.61,77.28,77.52,212956.0,77.34,77.61,77.28,77.52,212956.0
2016-08-01 09:30:00,77.63,77.9,77.42,77.53,19612.0,77.63,77.9,77.42,77.53,19612.0
2016-08-01 10:00:00,77.52,77.68,77.49,77.68,21442.0,77.52,77.68,77.49,77.68,21442.0
2016-08-01 10:30:00,77.63,77.72,77.55,77.65,17890.0,77.63,77.72,77.55,77.65,17890.0
2016-08-01 11:00:00,77.62,77.72,77.56,77.67,38854.0,77.62,77.72,77.56,77.67,38854.0
2016-08-01 11:30:00,77.68,77.77,77.56,77.57,20993.0,77.68,77.77,77.56,77.57,20993.0
2016-08-01 12:00:00,77.58,77.58,77.27,77.3,24077.0,77.58,77.58,77.27,77.3,24077.0
2016-08-01 12:30:00,77.3,77.4,77.28,77.3,17539.0,77.3,77.4,77.28,77.3,17539.0
2016-08-01 13:00:00,77.3,77.31,77.18,77.28,22081.0,77.3,77.31,77.18,77.28,22081.0
2016-08-01 13:30:00,77.27,77.31,77.13,77.26,23186.0,77.27,77.31,77.13,77.26,23186.0
2016-08-01 14:00:00,77.25,77.26,77.04,77.04,43836.0,77.25,77.26,77.04,77.04,43836.0
2016-08-01 14:30:00,77.02,77.04,76.95,77.01,45536.0,77.02,77.04,76.95,77.01,45536.0
2016-08-01 15:00:00,77.01,77.07,76.9,76.93,33028.0,77.01,77.07,76.9,76.93,33028.0
2016-08-01 15:30:00,76.94,77.02,76.87,76.99,97532.0,76.94,77.02,76.87,76.99,97532.0
2016-08-02 09:30:00,76.93,77.0,76.5,76.75,33693.0,76.93,77.0,76.5,76.75,33693.0
2016-08-02 10:00:00,76.67,76.68,76.28,76.43,29098.0,76.67,76.68,76.28,76.43,29098.0
2016-08-02 10:30:00,76.44,76.45,76.28,76.3,56024.0,76.44,76.45,76.28,76.3,56024.0
2016-08-02 11:00:00,76.29,76.31,76.14,76.15,66598.0,76.29,76.31,76.14,76.15,66598.0
2016-08-02 11:30:00,76.14,76.26,76.01,76.03,28497.0,76.14,76.26,76.01,76.03,28497.0
2016-08-02 12:00:00,76.04,76.08,75.96,76.08,24447.0,76.04,76.08,75.96,76.08,24447.0
2016-08-02 12:30:00,76.07,76.1,75.89,75.92,27755.0,76.07,76.1,75.89,75.92,27755.0
2016-08-02 13:00:00,75.92,75.98,75.87,75.94,40237.0,75.92,75.98,75.87,75.94,40237.0
2016-08-02 13:30:00,75.92,75.94,75.86,75.91,34856.0,75.92,75.94,75.86,75.91,34856.0
2016-08-02 14:00:00,75.91,75.93,75.8,75.9,96815.0,75.91,75.93,75.8,75.9,96815.0
2016-08-02 14:30:00,75.9,76.04,75.88,75.97,90989.0,75.9,76.04,75.88,75.97,90989.0
2016-08-02 15:00:00,75.97,76.02,75.93,75.94,41093.0,75.97,76.02,75.93,75.94,41093.0
2016-08-02 15:30:00,75.94,76.04,75.9,75.99,146012.0,75.94,76.04,75.9,75.99,146012.0
2016-08-03 09:30:00,75.89,76.08,75.73,76.04,16437.0,75.89,76.08,75.73,76.04,16437.0
2016-08-03 10:00:00,76.03,76.1,75.97,76.04,21119.0,76.03,76.1,75.97,76.04,21119.0
2016-08-03 10:30:00,76.02,76.07,75.87,75.96,65358.0,76.02,76.07,75.87,75.96,65358.0
2016-08-03 11:00:00,75.95,76.08,75.94,76.04,31615.0,75.95,76.08,75.94,76.04,31615.0
2016-08-03 11:30:00,76.02,76.03,75.95,76.02,25889.0,76.02,76.03,75.95,76.02,25889.0
2016-08-03 12:00:00,76.02,76.02,75.92,75.94,35206.0,76.02,76.02,75.92,75.94,35206.0
2016-08-03 12:30:00,75.95,76.04,75.94,76.0,34343.0,75.95,76.04,75.94,76.0,34343.0
2016-08-03 13:00:00,76.0,76.03,75.94,76.0,29570.0,76.0,76.03,75.94,76.0,29570.0
2016-08-03 13:30:00,75.99,76.1,75.99,76.03,39622.0,75.99,76.1,75.99,76.03,39622.0
2016-08-03 14:00:00,76.03,76.05,75.96,75.97,65341.0,76.03,76.05,75.96,75.97,65341.0
2016-08-03 14:30:00,75.97,75.99,75.89,75.89,32741.0,75.97,75.99,75.89,75.89,32741.0
2016-08-03 15:00:00,75.89,76.02,75.87,76.02,40680.0,75.89,76.02,75.87,76.02,40680.0
2016-08-03 15:30:00,76.02,76.14,75.95,76.06,154110.0,76.02,76.14,75.95,76.06,154110.0
2016-08-04 09:30:00,76.09,76.21,75.77,75.98,20579.0,76.09,76.21,75.77,75.98,20579.0
2016-08-04 10:00:00,76.02,76.29,76.0,76.26,20530.0,76.02,76.29,76.0,76.26,20530.0
2016-08-04 10:30:00,76.28,76.33,76.13,76.25,27671.0,76.28,76.33,76.13,76.25,27671.0
2016-08-04 11:00:00,76.23,76.23,76.13,76.14,19874.0,76.23,76.23,76.13,76.14,19874.0
2016-08-04 11:30:00,76.14,76.25,76.04,76.19,56752.0,76.14,76.25,76.04,76.19,56752.0
2016-08-04 12:00:00,76.19,76.19,76.08,76.12,19305.0,76.19,76.19,76.08,76.12,19305.0
2016-08-04 12:30:00,76.12,76.12,76.07,76.08,15704.0,76.12,76.12,76.07,76.08,15704.0
2016-08-04 13:00:00,76.09,76.09,75.98,75.98,19296.0,76.09,76.09,75.98,75.98,19296.0
2016-08-04 13:30:00,75.98,76.01,75.95,76.0,24552.0,75.98,76.01,75.95,76.0,24552.0
2016-08-04 14:00:00,75.99,76.03,75.87,75.87,26104.0,75.99,76.03,75.87,75.87,26104.0
2016-08-04 14:30:00,75.89,75.95,75.86,75.94,23016.0,75.89,75.95,75.86,75.94,23016.0
2016-08-04 15:00:00,75.94,75.96,75.86,75.93,44473.0,75.94,75.96,75.86,75.93,44473.0
2016-08-04 15:30:00,75.94,75.96,75.87,75.89,151037.0,75.94,75.96,75.87,75.89,151037.0
2016-08-05 09:30:00,76.25,76.5,76.18,76.31,32642.0,76.25,76.5,76.18,76.31,32642.0
2016-08-05 10:00:00,76.31,76.34,76.2,76.25,112313.0,76.31,76.34,76.2,76.25,112313.0
2016-08-05 10:30:00,76.28,76.37,76.19,76.37,98166.0,76.28,76.37,76.19,76.37,98166.0
2016-08-05 11:00:00,76.37,76.62,76.37,76.5,22847.0,76.37,76.62,76.37,76.5,22847.0
2016-08-05 11:30:00,76.5,76.55,76.48,76.49,10103.0,76.5,76.55,76.48,76.49,10103.0
2016-08-05 12:00:00,76.48,76.55,76.48,76.53,11688.0,76.48,76.55,76.48,76.53,11688.0
2016-08-05 12:30:00,76.51,76.55,76.47,76.5,11478.0,76.51,76.55,76.47,76.5,11478.0
2016-08-05 13:00:00,76.5,76.57,76.49,76.55,10177.0,76.5,76.57,76.49,76.55,10177.0
2016-08-05 13:30:00,76.54,76.56,76.49,76.51,8664.0,76.54,76.56,76.49,76.51,8664.0
2016-08-05 14:00:00,76.52,76.61,76.51,76.59,15218.0,76.52,76.61,76.51,76.59,15218.0
2016-08-05 14:30:00,76.59,76.6,76.55,76.57,21223.0,76.59,76.6,76.55,76.57,21223.0
2016-08-05 15:00:00,76.56,76.7,76.56,76.68,51201.0,76.56,76.7,76.56,76.68,51201.0
2016-08-05 15:30:00,76.69,76.97,76.69,76.96,192318.0,76.69,76.97,76.69,76.96,192318.0
2016-08-08 09:30:00,76.89,76.94,76.31,76.44,53080.0,76.89,76.94,76.31,76.44,53080.0
2016-08-08 10:00:00,76.44,76.44,76.06,76.08,42542.0,76.44,76.44,76.06,76.08,42542.0
2016-08-08 10:30:00,76.05,76.18,75.84,75.96,78336.0,76.05,76.18,75.84,75.96,78336.0
2016-08-08 11:00:00,75.97,76.12,75.86,75.96,54916.0,75.97,76.12,75.86,75.96,54916.0
2016-08-08 11:30:00,75.96,76.12,75.65,75.71,82617.0,75.96,76.12,75.65,75.71,82617.0
2016-08-08 12:00:00,75.71,75.75,75.32,75.67,115460.0,75.71,75.75,75.32,75.67,115460.0
2016-08-08 12:30:00,75.67,75.83,75.63,75.71,48698.0,75.67,75.83,75.63,75.71,48698.0
2016-08-08 13:00:00,75.71,75.72,75.52,75.67,81373.0,75.71,75.72,75.52,75.67,81373.0
2016-08-08 13:30:00,75.67,76.0,75.62,75.66,116533.0,75.67,76.0,75.62,75.66,116533.0
2016-08-08 14:00:00,75.67,75.71,75.46,75.53,72864.0,75.67,75.71,75.46,75.53,72864.0
2016-08-08 14:30:00,75.53,75.65,75.25,75.32,93407.0,75.53,75.65,75.25,75.32,93407.0
2016-08-08 15:00:00,75.32,75.47,75.28,75.33,104897.0,75.32,75.47,75.28,75.33,104897.0
2016-08-08 15:30:00,75.33,75.53,75.25,75.3,397367.0,75.33,75.53,75.25,75.3,397367.0
2016-08-09 09:30:00,73.36,74.15,72.15,73.97,580961.0,73.36,74.15,72.15,73.97,580961.0
2016-08-09 10:00:00,73.97,73.98,73.26,73.31,483663.0,73.97,73.98,73.26,73.31,483663.0
2016-08-09 10:30:00,73.36,73.36,72.99,73.03,288270.0,73.36,73.36,72.99,73.03,288270.0
2016-08-09 11:00:00,73.03,73.09,72.67,72.72,162934.0,73.03,73.09,72.67,72.72,162934.0
2016-08-09 11:30:00,72.72,72.96,72.58,72.9,211009.0,72.72,72.96,72.58,72.9,211009.0
2016-08-09 12:00:00,72.9,72.92,72.38,72.55,131096.0,72.9,72.92,72.38,72.55,131096.0
2016-08-09 12:30:00,72.55,72.57,72.17,72.21,103034.0,72.55,72.57,72.17,72.21,103034.0
2016-08-09 13:00:00,72.22,72.22,71.89,72.06,151866.0,72.22,72.22,71.89,72.06,151866.0
2016-08-09 13:30:00,72.05,72.06,71.61,71.69,130032.0,72.05,72.06,71.61,71.69,130032.0
2016-08-09 14:00:00,71.68,71.74,71.41,71.47,199111.0,71.68,71.74,71.41,71.47,199111.0
2016-08-09 14:30:00,71.46,72.0,71.4,71.94,233031.0,71.46,72.0,71.4,71.94,233031.0
2016-08-09 15:00:00,71.92,72.25,71.75,72.18,269674.0,71.92,72.25,71.75,72.18,269674.0
2016-08-09 15:30:00,72.16,72.31,72.0,72.31,505575.0,72.16,72.31,72.0,72.31,505575.0
2016-08-10 09:30:00,72.09,72.25,70.82,70.89,239730.0,72.09,72.25,70.82,70.89,239730.0
2016-08-10 10:00:00,70.87,70.92,70.5,70.55,293351.0,70.87,70.92,70.5,70.55,293351.0
2016-08-10 10:30:00,70.54,70.79,70.37,70.52,323939.0,70.54,70.79,70.37,70.52,323939.0
2016-08-10 11:00:00,70.53,70.63,70.33,70.36,231739.0,70.53,70.63,70.33,70.36,231739.0
2016-08-10 11:30:00,70.37,70.52,70.21,70.47,184178.0,70.37,70.52,70.21,70.47,184178.0
2016-08-10 12:00:00,70.48,70.84,70.47,70.59,134199.0,70.48,70.84,70.47,70.59,134199.0
2016-08-10 12:30:00,70.59,70.78,70.52,70.68,118060.0,70.59,70.78,70.52,70.68,118060.0
2016-08-10 13:00:00,70.68,70.71,70.52,70.55,95932.0,70.68,70.71,70.52,70.55,95932.0
2016-08-10 13:30:00,70.55,70.58,70.36,70.37,87797.0,70.55,70.58,70.36,70.37,87797.0
2016-08-10 14:00:00,70.37,70.39,70.05,70.07,151835.0,70.37,70.39,70.05,70.07,151835.0
2016-08-10 14:30:00,70.07,70.13,69.94,70.07,139279.0,70.07,70.13,69.94,70.07,139279.0
2016-08-10 15:00:00,70.07,70.11,69.99,70.02,149156.0,70.07,70.11,69.99,70.02,149156.0
2016-08-10 15:30:00,70.02,70.12,70.01,70.11,261481.0,70.02,70.12,70.01,70.11,261481.0
2016-08-11 09:30:00,70.16,70.41,69.72,69.97,173193.0,70.16,70.41,69.72,69.97,173193.0
2016-08-11 10:00:00,69.95,70.09,69.68,69.7,121124.0,69.95,70.09,69.68,69.7,121124.0
2016-08-11 10:30:00,69.75,69.95,69.69,69.76,114078.0,69.75,69.95,69.69,69.76,114078.0
2016-08-11 11:00:00,69.75,69.8,69.51,69.63,112853.0,69.75,69.8,69.51,69.63,112853.0
2016-08-11 11:30:00,69.63,69.8,69.52,69.71,154612.0,69.63,69.8,69.52,69.71,154612.0
2016-08-11 12:00:00,69.72,70.04,69.71,70.0,136897.0,69.72,70.04,69.71,70.0,136897.0
2016-08-11 12:30:00,70.0,70.22,70.0,70.12,111788.0,70.0,70.22,70.0,70.12,111788.0
2016-08-11 13:00:00,70.12,70.29,70.11,70.16,63930.0,70.12,70.29,70.11,70.16,63930.0
2016-08-11 13:30:00,70.16,70.29,70.1,70.24,155323.0,70.16,70.29,70.1,70.24,155323.0
2016-08-11 14:00:00,70.24,70.56,70.24,70.5,128928.0,70.24,70.56,70.24,70.5,128928.0
2016-08-11 14:30:00,70.49,70.54,70.25,70.26,141907.0,70.49,70.54,70.25,70.26,141907.0
2016-08-11 15:00:00,70.26,70.31,70.08,70.14,152712.0,70.26,70.31,70.08,70.14,152712.0
2016-08-11 15:30:00,70.14,70.23,70.08,70.09,399591.0,70.14,70.23,70.08,70.09,399591.0
2016-08-12 09:30:00,70.08,70.11,69.79,69.96,156936.0,70.08,70.11,69.79,69.96,156936.0
2016-08-12 10:00:00,69.96,69.96,69.68,69.79,137294.0,69.96,69.96,69.68,69.79,137294.0
2016-08-12 10:30:00,69.79,69.94,69.78,69.92,125941.0,69.79,69.94,69.78,69.92,125941.0
2016-08-12 11:00:00,69.92,69.94,69.72,69.75,116554.0,69.92,69.94,69.72,69.75,116554.0
2016-08-12 11:30:00,69.75,69.76,69.6,69.63,58627.0,69.75,69.76,69.6,69.63,58627.0
2016-08-12 12:00:00,69.63,69.69,69.47,69.49,61820.0,69.63,69.69,69.47,69.49,61820.0
2016-08-12 12:30:00,69.48,69.56,69.38,69.39,62126.0,69.48,69.56,69.38,69.39,62126.0
2016-08-12 13:00:00,69.39,69.39,69.29,69.33,66648.0,69.39,69.39,69.29,69.33,66648.0
2016-08-12 13:30:00,69.34,69.36,69.17,69.18,60214.0,69.34,69.36,69.17,69.18,60214.0
2016-08-12 14:00:00,69.18,69.35,69.15,69.27,84017.0,69.18,69.35,69.15,69.27,84017.0
2016-08-12 14:30:00,69.26,69.34,69.23,69.33,71242.0,69.26,69.34,69.23,69.33,71242.0
2016-08-12 15:00:00,69.33,69.36,68.98,69.02,241074.0,69.33,69.36,68.98,69.02,241074.0
2016-08-12 15:30:00,69.02,69.19,69.01,69.15,280785.0,69.02,69.19,69.01,69.15,280785.0
2016-08-15 09:30:00,69.2,69.35,68.86,69.2,132439.0,69.2,69.35,68.86,69.2,132439.0
2016-08-15 10:00:00,69.21,69.26,68.91,69.1,70215.0,69.21,69.26,68.91,69.1,70215.0
2016-08-15 10:30:00,69.11,69.12,68.85,68.89,174840.0,69.11,69.12,68.85,68.89,174840.0
2016-08-15 11:00:00,68.88,69.0,68.75,68.98,128502.0,68.88,69.0,68.75,68.98,128502.0
2016-08-15 11:30:00,68.98,68.99,68.64,68.77,160564.0,68.98,68.99,68.64,68.77,160564.0
2016-08-15 12:00:00,68.77,68.93,68.76,68.84,119740.0,68.77,68.93,68.76,68.84,119740.0
2016-08-15 12:30:00,68.87,68.92,68.8,68.85,83034.0,68.87,68.92,68.8,68.85,83034.0
2016-08-15 13:00:00,68.86,68.91,68.82,68.88,78747.0,68.86,68.91,68.82,68.88,78747.0
2016-08-15 13:30:00,68.87,68.87,68.74,68.78,60288.0,68.87,68.87,68.74,68.78,60288.0
2016-08-15 14:00:00,68.77,68.77,68.56,68.6,85004.0,68.77,68.77,68.56,68.6,85004.0
2016-08-15 14:30:00,68.6,68.63,68.47,68.49,104719.0,68.6,68.63,68.47,68.49,104719.0
2016-08-15 15:00:00,68.49,68.51,68.43,68.44,155528.0,68.49,68.51,68.43,68.44,155528.0
2016-08-15 15:30:00,68.44,68.55,68.32,68.34,459505.0,68.44,68.55,68.32,68.34,459505.0
2016-08-16 09:30:00,68.22,68.5,68.08,68.09,124628.0,68.22,68.5,68.08,68.09,124628.0
2016-08-16 10:00:00,68.08,68.08,67.76,67.76,119402.0,68.08,68.08,67.76,67.76,119402.0
2016-08-16 10:30:00,67.77,67.78,67.59,67.64,112147.0,67.77,67.78,67.59,67.64,112147.0
2016-08-16 11:00:00,67.64,67.64,67.35,67.36,169082.0,67.64,67.64,67.35,67.36,169082.0
2016-08-16 11:30:00,67.36,67.63,67.19,67.63,283310.0,67.36,67.63,67.19,67.63,283310.0
2016-08-16 12:00:00,67.64,67.77,67.52,67.73,69890.0,67.64,67.77,67.52,67.73,69890.0
2016-08-16 12:30:00,67.73,67.84,67.7,67.78,105677.0,67.73,67.84,67.7,67.78,105677.0
2016-08-16 13:00:00,67.79,67.96,67.77,67.91,251512.0,67.79,67.96,67.77,67.91,251512.0
2016-08-16 13:30:00,67.91,68.09,67.89,68.08,59530.0,67.91,68.09,67.89,68.08,59530.0
2016-08-16 14:00:00,68.08,68.09,67.99,68.06,88816.0,68.08,68.09,67.99,68.06,88816.0
2016-08-16 14:30:00,68.05,68.34,68.0,68.16,115542.0,68.05,68.34,68.0,68.16,115542.0
2016-08-16 15:00:00,68.15,68.4,68.12,68.37,147194.0,68.15,68.4,68.12,68.37,147194.0
2016-08-16 15:30:00,68.37,68.42,68.25,68.26,245716.0,68.37,68.42,68.25,68.26,245716.0
2016-08-17 09:30:00,68.26,68.48,68.07,68.07,241973.0,68.26,68.48,68.07,68.07,241973.0
2016-08-17 10:00:00,68.07,68.21,67.69,67.92,184615.0,68.07,68.21,67.69,67.92,184615.0
2016-08-17 10:30:00,67.95,68.01,67.71,67.8,153337.0,67.95,68.01,67.71,67.8,153337.0
2016-08-17 11:00:00,67.8,67.84,67.33,67.33,118208.0,67.8,67.84,67.33,67.33,118208.0
2016-08-17 11:30:00,67.34,67.41,67.14,67.4,172803.0,67.34,67.41,67.14,67.4,172803.0
2016-08-17 12:00:00,67.4,67.49,67.39,67.45,83658.0,67.4,67.49,67.39,67.45,83658.0
2016-08-17 12:30:00,67.45,67.67,67.4,67.48,123625.0,67.45,67.67,67.4,67.48,123625.0
2016-08-17 13:00:00,67.47,67.52,67.17,67.22,108715.0,67.47,67.52,67.17,67.22,108715.0
2016-08-17 13:30:00,67.18,67.28,66.86,66.91,124361.0,67.18,67.28,66.86,66.91,124361.0
2016-08-17 14:00:00,66.91,67.21,66.75,67.04,209206.0,66.91,67.21,66.75,67.04,209206.0
2016-08-17 14:30:00,67.05,67.38,66.88,67.33,253209.0,67.05,67.38,66.88,67.33,253209.0
2016-08-17 15:00:00,67.35,67.39,67.22,67.28,215882.0,67.35,67.39,67.22,67.28,215882.0
2016-08-17 15:30:00,67.27,67.28,67.15,67.18,486175.0,67.27,67.28,67.15,67.18,486175.0
2016-08-18 09:30:00,67.32,67.88,67.23,67.88,141141.0,67.32,67.88,67.23,67.88,141141.0
2016-08-18 10:00:00,67.89,67.95,67.79,67.9,126198.0,67.89,67.95,67.79,67.9,126198.0
2016-08-18 10:30:00,67.89,67.95,67.59,67.61,90527.0,67.89,67.95,67.59,67.61,90527.0
2016-08-18 11:00:00,67.62,67.65,67.44,67.65,104370.0,67.62,67.65,67.44,67.65,104370.0
2016-08-18 11:30:00,67.66,67.9,67.65,67.77,73614.0,67.66,67.9,67.65,67.77,73614.0
2016-08-18 12:00:00,67.77,67.94,67.76,67.87,61320.0,67.77,67.94,67.76,67.87,61320.0
2016-08-18 12:30:00,67.87,67.98,67.74,67.8,82302.0,67.87,67.98,67.74,67.8,82302.0
2016-08-18 13:00:00,67.8,67.88,67.63,67.63,63103.0,67.8,67.88,67.63,67.63,63103.0
2016-08-18 13:30:00,67.64,67.74,67.63,67.7,59902.0,67.64,67.74,67.63,67.7,59902.0
2016-08-18 14:00:00,67.69,67.73,67.52,67.67,106624.0,67.69,67.73,67.52,67.67,106624.0
2016-08-18 14:30:00,67.67,67.76,67.61,67.65,111256.0,67.67,67.76,67.61,67.65,111256.0
2016-08-18 15:00:00,67.65,67.8,67.61,67.76,116921.0,67.65,67.8,67.61,67.76,116921.0
2016-08-18 15:30:00,67.75,67.76,67.64,67.66,252173.0,67.75,67.76,67.64,67.66,252173.0
2016-08-19 09:30:00,63.98,64.94,62.76,63.9,1437481.0,63.98,64.94,62.76,63.9,1437481.0
2016-08-19 10:00:00,63.91,64.05,63.64,63.99,561251.0,63.91,64.05,63.64,63.99,561251.0
2016-08-19 10:30:00,64.0,64.43,63.96,64.25,475617.0,64.0,64.43,63.96,64.25,475617.0
2016-08-19 11:00:00,64.25,64.63,64.24,64.46,404213.0,64.25,64.63,64.24,64.46,404213.0
2016-08-19 11:30:00,64.46,64.6,64.35,64.6,284285.0,64.46,64.6,64.35,64.6,284285.0
2016-08-19 12:00:00,64.6,64.61,64.28,64.41,183897.0,64.6,64.61,64.28,64.41,183897.0
2016-08-19 12:30:00,64.41,64.45,64.31,64.42,117982.0,64.41,64.45,64.31,64.42,117982.0
2016-08-19 13:00:00,64.42,64.47,64.34,64.4,100127.0,64.42,64.47,64.34,64.4,100127.0
2016-08-19 13:30:00,64.4,64.44,64.34,64.41,110830.0,64.4,64.44,64.34,64.41,110830.0
2016-08-19 14:00:00,64.42,64.42,64.21,64.24,180203.0,64.42,64.42,64.21,64.24,180203.0
2016-08-19 14:30:00,64.24,64.66,64.19,64.64,492140.0,64.24,64.66,64.19,64.64,492140.0
2016-08-19 15:00:00,64.64,64.65,64.42,64.53,268441.0,64.64,64.65,64.42,64.53,268441.0
2016-08-19 15:30:00,64.53,64.62,64.41,64.48,843383.0,64.53,64.62,64.41,64.48,843383.0
2016-08-22 09:30:00,64.63,65.27,64.52,65.03,325289.0,64.63,65.27,64.52,65.03,325289.0
2016-08-22 10:00:00,65.02,65.37,64.95,65.17,314511.0,65.02,65.37,64.95,65.17,314511.0
2016-08-22 10:30:00,65.17,65.47,65.11,65.47,287668.0,65.17,65.47,65.11,65.47,287668.0
2016-08-22 11:00:00,65.48,65.61,65.1,65.29,367060.0,65.48,65.61,65.1,65.29,367060.0
2016-08-22 11:30:00,65.28,65.28,65.01,65.15,185154.0,65.28,65.28,65.01,65.15,185154.0
2016-08-22 12:00:00,65.15,65.4,65.13,65.32,151345.0,65.15,65.4,65.13,65.32,151345.0
2016-08-22 12:30:00,65.32,65.32,65.14,65.25,111585.0,65.32,65.32,65.14,65.25,111585.0
2016-08-22 13:00:00,65.24,65.31,65.05,65.14,97785.0,65.24,65.31,65.05,65.14,97785.0
2016-08-22 13:30:00,65.13,65.3,65.1,65.14,202292.0,65.13,65.3,65.1,65.14,202292.0
2016-08-22 14:00:00,65.14,65.26,65.07,65.13,211427.0,65.14,65.26,65.07,65.13,211427.0
2016-08-22 14:30:00,65.13,65.21,65.0,65.02,157450.0,65.13,65.21,65.0,65.02,157450.0
2016-08-22 15:00:00,65.02,65.22,64.98,65.21,274234.0,65.02,65.22,64.98,65.21,274234.0
2016-08-22 15:30:00,65.21,65.21,65.04,65.14,470979.0,65.21,65.21,65.04,65.14,470979.0
2016-08-23 09:30:00,65.51,65.8,65.39,65.63,155928.0,65.51,65.8,65.39,65.63,155928.0
2016-08-23 10:00:00,65.63,65.88,65.63,65.77,203891.0,65.63,65.88,65.63,65.77,203891.0
2016-08-23 10:30:00,65.78,65.86,65.44,65.48,140966.0,65.78,65.86,65.44,65.48,140966.0
2016-08-23 11:00:00,65.48,65.54,65.38,65.39,123301.0,65.48,65.54,65.38,65.39,123301.0
2016-08-23 11:30:00,65.39,65.4,65.28,65.31,72209.0,65.39,65.4,65.28,65.31,72209.0
2016-08-23 12:00:00,65.31,65.37,65.12,65.13,79339.0,65.31,65.37,65.12,65.13,79339.0
2016-08-23 12:30:00,65.13,65.36,65.12,65.33,75697.0,65.13,65.36,65.12,65.33,75697.0
2016-08-23 13:00:00,65.33,65.37,65.23,65.24,74625.0,65.33,65.37,65.23,65.24,74625.0
2016-08-23 13:30:00,65.24,65.59,65.23,65.57,139546.0,65.24,65.59,65.23,65.57,139546.0
2016-08-23 14:00:00,65.56,65.57,65.37,65.38,116791.0,65.56,65.57,65.37,65.38,116791.0
2016-08-23 14:30:00,65.39,65.39,65.27,65.39,126772.0,65.39,65.39,65.27,65.39,126772.0
2016-08-23 15:00:00,65.39,65.46,65.38,65.42,144642.0,65.39,65.46,65.38,65.42,144642.0
2016-08-23 15:30:00,65.42,65.47,65.36,65.44,469366.0,65.42,65.47,65.36,65.44,469366.0
2016-08-24 09:30:00,65.5,65.75,65.4,65.43,82959.0,65.5,65.75,65.4,65.43,82959.0
2016-08-24 10:00:00,65.41,65.53,65.35,65.39,74971.0,65.41,65.53,65.35,65.39,74971.0
2016-08-24 10:30:00,65.37,65.5,65.16,65.35,85988.0,65.37,65.5,65.16,65.35,85988.0
2016-08-24 11:00:00,65.33,65.43,65.27,65.28,76248.0,65.33,65.43,65.27,65.28,76248.0
2016-08-24 11:30:00,65.28,65.29,65.0,65.03,69348.0,65.28,65.29,65.0,65.03,69348.0
2016-08-24 12:00:00,65.03,65.09,64.98,65.0,51710.0,65.03,65.09,64.98,65.0,51710.0
2016-08-24 12:30:00,65.01,65.06,64.98,65.02,28801.0,65.01,65.06,64.98,65.02,28801.0
2016-08-24 13:00:00,65.0,65.04,64.84,64.88,56940.0,65.0,65.04,64.84,64.88,56940.0
2016-08-24 13:30:00,64.88,64.95,64.81,64.82,84720.0,64.88,64.95,64.81,64.82,84720.0
2016-08-24 14:00:00,64.82,64.82,64.68,64.71,79779.0,64.82,64.82,64.68,64.71,79779.0
2016-08-24 14:30:00,64.71,64.81,64.71,64.73,123773.0,64.71,64.81,64.71,64.73,123773.0
2016-08-24 15:00:00,64.73,64.76,64.59,64.64,111166.0,64.73,64.76,64.59,64.64,111166.0
2016-08-24 15:30:00,64.63,64.64,64.46,64.51,385054.0,64.63,64.64,64.46,64.51,385054.0
2016-08-25 09:30:00,64.3,64.6,64.2,64.53,82495.0,64.3,64.6,64.2,64.53,82495.0
2016-08-25 10:00:00,64.52,64.57,64.47,64.48,143422.0,64.52,64.57,64.47,64.48,143422.0
2016-08-25 10:30:00,64.47,64.53,64.41,64.44,71749.0,64.47,64.53,64.41,64.44,71749.0
2016-08-25 11:00:00,64.44,64.54,64.42,64.44,52975.0,64.44,64.54,64.42,64.44,52975.0
2016-08-25 11:30:00,64.45,64.46,64.33,64.35,56159.0,64.45,64.46,64.33,64.35,56159.0
2016-08-25 12:00:00,64.35,64.35,64.21,64.29,44344.0,64.35,64.35,64.21,64.29,44344.0
2016-08-25 12:30:00,64.29,64.31,64.17,64.2,34129.0,64.29,64.31,64.17,64.2,34129.0
2016-08-25 13:00:00,64.2,64.26,64.13,64.18,38928.0,64.2,64.26,64.13,64.18,38928.0
2016-08-25 13:30:00,64.17,64.25,64.05,64.19,49840.0,64.17,64.25,64.05,64.19,49840.0
2016-08-25 14:00:00,64.19,64.28,64.1,64.22,67635.0,64.19,64.28,64.1,64.22,67635.0
2016-08-25 14:30:00,64.22,64.29,64.18,64.21,102902.0,64.22,64.29,64.18,64.21,102902.0
2016-08-25 15:00:00,64.21,64.22,64.11,64.15,114601.0,64.21,64.22,64.11,64.15,114601.0
2016-08-25 15:30:00,64.15,64.24,64.12,64.24,233086.0,64.15,64.24,64.12,64.24,233086.0
2016-08-26 09:30:00,64.17,64.32,64.02,64.04,106320.0,64.17,64.32,64.02,64.04,106320.0
2016-08-26 10:00:00,64.03,64.41,63.94,64.21,138459.0,64.03,64.41,63.94,64.21,138459.0
2016-08-26 10:30:00,64.21,64.33,64.13,64.27,96445.0,64.21,64.33,64.13,64.27,96445.0
2016-08-26 11:00:00,64.27,64.38,64.21,64.29,122200.0,64.27,64.38,64.21,64.29,122200.0
2016-08-26 11:30:00,64.28,64.28,63.99,64.09,125941.0,64.28,64.28,63.99,64.09,125941.0
2016-08-26 12:00:00,64.1,64.1,63.84,63.97,131208.0,64.1,64.1,63.84,63.97,131208.0
2016-08-26 12:30:00,63.95,63.98,63.74,63.75,126166.0,63.95,63.98,63.74,63.75,126166.0
2016-08-26 13:00:00,63.75,63.8,63.64,63.68,85621.0,63.75,63.8,63.64,63.68,85621.0
2016-08-26 13:30:00,63.69,63.69,63.53,63.56,169044.0,63.69,63.69,63.53,63.56,169044.0
2016-08-26 14:00:00,63.55,63.56,63.3,63.35,142589.0,63.55,63.56,63.3,63.35,142589.0
2016-08-26 14:30:00,63.35,63.47,63.33,63.44,91121.0,63.35,63.47,63.33,63.44,91121.0
2016-08-26 15:00:00,63.44,63.59,63.35,63.55,171526.0,63.44,63.59,63.35,63.55,171526.0
2016-08-26 15:30:00,63.55,63.72,63.54,63.68,352674.0,63.55,63.72,63.54,63.68,352674.0
2016-08-29 09:30:00,63.76,64.14,63.76,64.07,61858.0,63.76,64.14,63.76,64.07,61858.0
2016-08-29 10:00:00,64.06,64.23,63.99,64.11,70312.0,64.06,64.23,63.99,64.11,70312.0
2016-08-29 10:30:00,64.12,64.35,64.11,64.25,62401.0,64.12,64.35,64.11,64.25,62401.0
2016-08-29 11:00:00,64.24,64.28,64.16,64.25,62456.0,64.24,64.28,64.16,64.25,62456.0
2016-08-29 11:30:00,64.23,64.56,64.23,64.52,79231.0,64.23,64.56,64.23,64.52,79231.0
2016-08-29 12:00:00,64.51,64.51,64.37,64.46,45494.0,64.51,64.51,64.37,64.46,45494.0
2016-08-29 12:30:00,64.46,64.46,64.38,64.42,46825.0,64.46,64.46,64.38,64.42,46825.0
2016-08-29 13:00:00,64.42,64.48,64.38,64.46,38439.0,64.42,64.48,64.38,64.46,38439.0
2016-08-29 13:30:00,64.47,64.5,64.4,64.41,34403.0,64.47,64.5,64.4,64.41,34403.0
2016-08-29 14:00:00,64.4,64.4,64.25,64.34,61741.0,64.4,64.4,64.25,64.34,61741.0
2016-08-29 14:30:00,64.34,64.45,64.34,64.45,57720.0,64.34,64.45,64.34,64.45,57720.0
2016-08-29 15:00:00,64.45,64.51,64.39,64.42,90872.0,64.45,64.51,64.39,64.42,90872.0
2016-08-29 15:30:00,64.42,64.46,64.4,64.41,202085.0,64.42,64.46,64.4,64.41,202085.0
2016-08-30 09:30:00,64.32,64.84,64.32,64.56,137809.0,64.32,64.84,64.32,64.56,137809.0
2016-08-30 10:00:00,64.55,64.77,64.51,64.59,176240.0,64.55,64.77,64.51,64.59,176240.0
2016-08-30 10:30:00,64.59,64.63,64.52,64.59,122667.0,64.59,64.63,64.52,64.59,122667.0
2016-08-30 11:00:00,64.58,64.65,64.47,64.51,54643.0,64.58,64.65,64.47,64.51,54643.0
2016-08-30 11:30:00,64.5,64.62,64.49,64.59,57601.0,64.5,64.62,64.49,64.59,57601.0
2016-08-30 12:00:00,64.58,64.68,64.56,64.56,54013.0,64.58,64.68,64.56,64.56,54013.0
2016-08-30 12:30:00,64.56,64.65,64.55,64.62,52830.0,64.56,64.65,64.55,64.62,52830.0
2016-08-30 13:00:00,64.61,64.7,64.59,64.69,54382.0,64.61,64.7,64.59,64.69,54382.0
2016-08-30 13:30:00,64.69,64.74,64.6,64.72,61648.0,64.69,64.74,64.6,64.72,61648.0
2016-08-30 14:00:00,64.71,64.72,64.57,64.57,98762.0,64.71,64.72,64.57,64.57,98762.0
2016-08-30 14:30:00,64.57,64.65,64.56,64.58,61592.0,64.57,64.65,64.56,64.58,61592.0
2016-08-30 15:00:00,64.57,64.68,64.55,64.63,64122.0,64.57,64.68,64.55,64.63,64122.0
2016-08-30 15:30:00,64.63,64.68,64.61,64.66,193685.0,64.63,64.68,64.61,64.66,193685.0
2016-08-31 09:30:00,64.98,64.98,64.23,64.43,291068.0,64.98,64.98,64.23,64.43,291068.0
2016-08-31 10:00:00,64.42,64.58,64.27,64.31,75513.0,64.42,64.58,64.27,64.31,75513.0
2016-08-31 10:30:00,64.3,64.46,64.18,64.32,87313.0,64.3,64.46,64.18,64.32,87313.0
2016-08-31 11:00:00,64.33,64.39,64.25,64.34,70850.0,64.33,64.39,64.25,64.34,70850.0
2016-08-31 11:30:00,64.34,64.34,64.1,64.13,49302.0,64.34,64.34,64.1,64.13,49302.0
2016-08-31 12:00:00,64.12,64.32,64.02,64.31,127663.0,64.12,64.32,64.02,64.31,127663.0
2016-08-31 12:30:00,64.31,64.48,64.28,64.43,43222.0,64.31,64.48,64.28,64.43,43222.0
2016-08-31 13:00:00,64.42,64.43,64.27,64.36,33818.0,64.42,64.43,64.27,64.36,33818.0
2016-08-31 13:30:00,64.36,64.52,64.34,64.51,57200.0,64.36,64.52,64.34,64.51,57200.0
2016-08-31 14:00:00,64.5,64.61,64.47,64.51,39295.0,64.5,64.61,64.47,64.51,39295.0
2016-08-31 14:30:00,64.51,64.57,64.5,64.53,50567.0,64.51,64.57,64.5,64.53,50567.0
2016-08-31 15:00:00,64.52,64.68,64.51,64.63,64500.0,64.52,64.68,64.51,64.63,64500.0
2016-08-31 15:30:00,64.63,64.67,64.55,64.62,299022.0,64.63,64.67,64.55,64.62,299022.0
2016-09-01 09:30:00,64.51,64.65,63.86,64.03,292770.0,64.51,64.65,63.86,64.03,292770.0
2016-09-01 10:00:00,64.03,64.09,63.87,63.99,234958.0,64.03,64.09,63.87,63.99,234958.0
2016-09-01 10:30:00,63.99,64.16,63.83,64.02,288353.0,63.99,64.16,63.83,64.02,288353.0
2016-09-01 11:00:00,64.01,64.26,63.98,64.16,119594.0,64.01,64.26,63.98,64.16,119594.0
2016-09-01 11:30:00,64.16,64.17,64.02,64.12,81106.0,64.16,64.17,64.02,64.12,81106.0
2016-09-01 12:00:00,64.13,64.26,64.05,64.2,72373.0,64.13,64.26,64.05,64.2,72373.0
2016-09-01 12:30:00,64.21,64.38,64.21,64.37,76294.0,64.21,64.38,64.21,64.37,76294.0
2016-09-01 13:00:00,64.37,64.45,64.34,64.36,86908.0,64.37,64.45,64.34,64.36,86908.0
2016-09-01 13:30:00,64.36,64.38,64.17,64.2,73328.0,64.36,64.38,64.17,64.2,73328.0
2016-09-01 14:00:00,64.2,64.2,64.06,64.19,91016.0,64.2,64.2,64.06,64.19,91016.0
2016-09-01 14:30:00,64.2,64.23,64.09,64.15,86696.0,64.2,64.23,64.09,64.15,86696.0
2016-09-01 15:00:00,64.16,64.17,64.05,64.07,161841.0,64.16,64.17,64.05,64.07,161841.0
2016-09-01 15:30:00,64.06,64.19,64.03,64.17,296458.0,64.06,64.19,64.03,64.17,296458.0
2016-09-02 09:30:00,64.35,64.9,64.35,64.8,97877.0,64.35,64.9,64.35,64.8,97877.0
2016-09-02 10:00:00,64.78,64.92,64.61,64.92,107383.0,64.78,64.92,64.61,64.92,107383.0
2016-09-02 10:30:00,64.92,65.02,64.77,64.78,73344.0,64.92,65.02,64.77,64.78,73344.0
2016-09-02 11:00:00,64.78,64.86,64.62,64.64,49267.0,64.78,64.86,64.62,64.64,49267.0
2016-09-02 11:30:00,64.65,64.81,64.65,64.81,39083.0,64.65,64.81,64.65,64.81,39083.0
2016-09-02 12:00:00,64.81,64.82,64.54,64.57,42302.0,64.81,64.82,64.54,64.57,42302.0
2016-09-02 12:30:00,64.57,64.66,64.5,64.66,127687.0,64.57,64.66,64.5,64.66,127687.0
2016-09-02 13:00:00,64.69,64.78,64.68,64.72,54586.0,64.69,64.78,64.68,64.72,54586.0
2016-09-02 13:30:00,64.73,64.76,64.67,64.73,31263.0,64.73,64.76,64.67,64.73,31263.0
2016-09-02 14:00:00,64.73,64.82,64.66,64.76,111619.0,64.73,64.82,64.66,64.76,111619.0
2016-09-02 14:30:00,64.76,64.83,64.74,64.8,47152.0,64.76,64.83,64.74,64.8,47152.0
2016-09-02 15:00:00,64.8,64.81,64.73,64.77,74986.0,64.8,64.81,64.73,64.77,74986.0
2016-09-02 15:30:00,64.78,64.92,64.75,64.78,243084.0,64.78,64.92,64.75,64.78,243084.0
2016-09-06 09:30:00,64.01,64.36,63.36,64.28,214939.0,64.01,64.36,63.36,64.28,214939.0
2016-09-06 10:00:00,64.27,64.4,64.01,64.03,93813.0,64.27,64.4,64.01,64.03,93813.0
2016-09-06 10:30:00,64.03,64.18,64.02,64.06,53030.0,64.03,64.18,64.02,64.06,53030.0
2016-09-06 11:00:00,64.07,64.23,64.04,64.13,62999.0,64.07,64.23,64.04,64.13,62999.0
2016-09-06 11:30:00,64.14,64.18,63.98,64.06,108126.0,64.14,64.18,63.98,64.06,108126.0
2016-09-06 12:00:00,64.07,64.08,63.77,63.85,63376.0,64.07,64.08,63.77,63.85,63376.0
2016-09-06 12:30:00,63.85,64.03,63.79,63.98,58794.0,63.85,64.03,63.79,63.98,58794.0
2016-09-06 13:00:00,63.98,64.11,63.97,64.05,48562.0,63.98,64.11,63.97,64.05,48562.0
2016-09-06 13:30:00,64.05,64.13,63.99,63.99,48555.0,64.05,64.13,63.99,63.99,48555.0
2016-09-06 14:00:00,63.99,64.01,63.9,63.91,57307.0,63.99,64.01,63.9,63.91,57307.0
2016-09-06 14:30:00,63.92,63.99,63.91,63.99,52339.0,63.92,63.99,63.91,63.99,52339.0
2016-09-06 15:00:00,63.99,63.99,63.85,63.95,70576.0,63.99,63.99,63.85,63.95,70576.0
2016-09-06 15:30:00,63.94,64.08,63.9,64.05,194423.0,63.94,64.08,63.9,64.05,194423.0
2016-09-07 09:30:00,64.06,64.52,64.06,64.43,79494.0,64.06,64.52,64.06,64.43,79494.0
2016-09-07 10:00:00,64.48,64.72,64.48,64.65,64499.0,64.48,64.72,64.48,64.65,64499.0
2016-09-07 10:30:00,64.66,64.77,64.49,64.64,104812.0,64.66,64.77,64.49,64.64,104812.0
2016-09-07 11:00:00,64.63,64.69,64.42,64.44,65231.0,64.63,64.69,64.42,64.44,65231.0
2016-09-07 11:30:00,64.44,64.47,64.36,64.47,66556.0,64.44,64.47,64.36,64.47,66556.0
2016-09-07 12:00:00,64.47,64.52,64.31,64.32,58238.0,64.47,64.52,64.31,64.32,58238.0
2016-09-07 12:30:00,64.33,64.34,64.25,64.28,60724.0,64.33,64.34,64.25,64.28,60724.0
2016-09-07 13:00:00,64.29,64.38,64.28,64.33,47085.0,64.29,64.38,64.28,64.33,47085.0
2016-09-07 13:30:00,64.35,64.36,64.22,64.24,56138.0,64.35,64.36,64.22,64.24,56138.0
2016-09-07 14:00:00,64.23,64.28,64.18,64.21,48662.0,64.23,64.28,64.18,64.21,48662.0
2016-09-07 14:30:00,64.2,64.21,64.13,64.19,51765.0,64.2,64.21,64.13,64.19,51765.0
2016-09-07 15:00:00,64.19,64.3,64.18,64.29,92464.0,64.19,64.3,64.18,64.29,92464.0
2016-09-07 15:30:00,64.3,64.35,64.24,64.33,208924.0,64.3,64.35,64.24,64.33,208924.0
2016-09-08 09:30:00,64.64,64.64,64.25,64.36,49789.0,64.64,64.64,64.25,64.36,49789.0
2016-09-08 10:00:00,64.39,64.41,64.31,64.35,73154.0,64.39,64.41,64.31,64.35,73154.0
2016-09-08 10:30:00,64.36,64.45,64.17,64.18,58750.0,64.36,64.45,64.17,64.18,58750.0
2016-09-08 11:00:00,64.19,64.34,64.17,64.33,38442.0,64.19,64.34,64.17,64.33,38442.0
2016-09-08 11:30:00,64.33,64.46,64.33,64.4,39058.0,64.33,64.46,64.33,64.4,39058.0
2016-09-08 12:00:00,64.41,64.44,64.35,64.39,38070.0,64.41,64.44,64.35,64.39,38070.0
2016-09-08 12:30:00,64.4,64.5,64.36,64.5,52303.0,64.4,64.5,64.36,64.5,52303.0
2016-09-08 13:00:00,64.49,64.51,64.38,64.43,33902.0,64.49,64.51,64.38,64.43,33902.0
2016-09-08 13:30:00,64.44,64.47,64.38,64.47,63426.0,64.44,64.47,64.38,64.47,63426.0
2016-09-08 14:00:00,64.46,64.5,64.38,64.46,41071.0,64.46,64.5,64.38,64.46,41071.0
2016-09-08 14:30:00,64.46,64.49,64.4,64.47,26577.0,64.46,64.49,64.4,64.47,26577.0
2016-09-08 15:00:00,64.47,64.49,64.4,64.48,43410.0,64.47,64.49,64.4,64.48,43410.0
2016-09-08 15:30:00,64.48,64.57,64.44,64.45,228500.0,64.48,64.57,64.44,64.45,228500.0
2016-09-09 09:30:00,63.92,64.31,63.79,63.87,71223.0,63.92,64.31,63.79,63.87,71223.0
2016-09-09 10:00:00,63.84,63.85,63.67,63.67,56874.0,63.84,63.85,63.67,63.67,56874.0
2016-09-09 10:30:00,63.66,63.83,63.53,63.83,79951.0,63.66,63.83,63.53,63.83,79951.0
2016-09-09 11:00:00,63.85,63.89,63.78,63.84,55301.0,63.85,63.89,63.78,63.84,55301.0
2016-09-09 11:30:00,63.85,63.89,63.72,63.76,50070.0,63.85,63.89,63.72,63.76,50070.0
2016-09-09 12:00:00,63.77,63.83,63.68,63.76,93016.0,63.77,63.83,63.68,63.76,93016.0
2016-09-09 12:30:00,63.76,63.78,63.72,63.76,64219.0,63.76,63.78,63.72,63.76,64219.0
2016-09-09 13:00:00,63.77,63.82,63.73,63.78,98835.0,63.77,63.82,63.73,63.78,98835.0
2016-09-09 13:30:00,63.78,63.88,63.78,63.86,91337.0,63.78,63.88,63.78,63.86,91337.0
2016-09-09 14:00:00,63.86,63.87,63.74,63.85,124501.0,63.86,63.87,63.74,63.85,124501.0
2016-09-09 14:30:00,63.84,63.85,63.7,63.75,84672.0,63.84,63.85,63.7,63.75,84672.0
2016-09-09 15:00:00,63.75,63.82,63.63,63.77,109469.0,63.75,63.82,63.63,63.77,109469.0
2016-09-09 15:30:00,63.77,63.78,63.55,63.65,408001.0,63.77,63.78,63.55,63.65,408001.0
2016-09-12 09:30:00,63.08,63.6,63.08,63.5,150971.0,63.08,63.6,63.08,63.5,150971.0
2016-09-12 10:00:00,63.52,63.82,63.45,63.81,108582.0,63.52,63.82,63.45,63.81,108582.0
2016-09-12 10:30:00,63.8,63.82,63.56,63.67,123610.0,63.8,63.82,63.56,63.67,123610.0
2016-09-12 11:00:00,63.67,64.03,63.67,64.02,126010.0,63.67,64.03,63.67,64.02,126010.0
2016-09-12 11:30:00,64.02,64.39,63.9,64.28,101558.0,64.02,64.39,63.9,64.28,101558.0
2016-09-12 12:00:00,64.27,64.4,64.18,64.28,83047.0,64.27,64.4,64.18,64.28,83047.0
2016-09-12 12:30:00,64.29,64.45,64.27,64.36,78006.0,64.29,64.45,64.27,64.36,78006.0
2016-09-12 13:00:00,64.35,64.55,64.26,64.27,97344.0,64.35,64.55,64.26,64.27,97344.0
2016-09-12 13:30:00,64.28,64.57,64.16,64.56,79106.0,64.28,64.57,64.16,64.56,79106.0
2016-09-12 14:00:00,64.56,64.86,64.55,64.73,177925.0,64.56,64.86,64.55,64.73,177925.0
2016-09-12 14:30:00,64.74,64.97,64.71,64.87,141774.0,64.74,64.97,64.71,64.87,141774.0
2016-09-12 15:00:00,64.87,64.93,64.74,64.8,117515.0,64.87,64.93,64.74,64.8,117515.0
2016-09-12 15:30:00,64.81,64.93,64.69,64.73,308991.0,64.81,64.93,64.69,64.73,308991.0
2016-09-13 09:30:00,64.28,64.45,63.73,64.24,205478.0,64.28,64.45,63.73,64.24,205478.0
2016-09-13 10:00:00,64.25,64.39,64.07,64.34,153165.0,64.25,64.39,64.07,64.34,153165.0
2016-09-13 10:30:00,64.34,64.5,64.29,64.29,141353.0,64.34,64.5,64.29,64.29,141353.0
2016-09-13 11:00:00,64.27,64.36,64.08,64.08,72250.0,64.27,64.36,64.08,64.08,72250.0
2016-09-13 11:30:00,64.08,64.18,64.02,64.05,77313.0,64.08,64.18,64.02,64.05,77313.0
2016-09-13 12:00:00,64.04,64.13,63.92,63.92,58266.0,64.04,64.13,63.92,63.92,58266.0
2016-09-13 12:30:00,63.93,64.05,63.92,63.97,66358.0,63.93,64.05,63.92,63.97,66358.0
2016-09-13 13:00:00,63.96,64.38,63.87,64.38,89962.0,63.96,64.38,63.87,64.38,89962.0
2016-09-13 13:30:00,64.38,64.51,63.99,64.02,99134.0,64.38,64.51,63.99,64.02,99134.0
2016-09-13 14:00:00,64.02,64.08,63.95,64.02,122559.0,64.02,64.08,63.95,64.02,122559.0
2016-09-13 14:30:00,64.02,64.2,63.92,64.08,85034.0,64.02,64.2,63.92,64.08,85034.0
2016-09-13 15:00:00,64.08,64.26,63.91,64.25,142627.0,64.08,64.26,63.91,64.25,142627.0
2016-09-13 15:30:00,64.26,64.32,63.92,63.95,496071.0,64.26,64.32,63.92,63.95,496071.0
2016-09-14 09:30:00,64.13,64.27,63.61,63.88,132275.0,64.13,64.27,63.61,63.88,132275.0
2016-09-14 10:00:00,63.88,64.11,63.86,64.11,156393.0,63.88,64.11,63.86,64.11,156393.0
2016-09-14 10:30:00,64.11,64.2,63.6,63.66,118257.0,64.11,64.2,63.6,63.66,118257.0
2016-09-14 11:00:00,63.67,63.96,63.66,63.87,103488.0,63.67,63.96,63.66,63.87,103488.0
2016-09-14 11:30:00,63.86,63.86,63.59,63.63,105624.0,63.86,63.86,63.59,63.63,105624.0
2016-09-14 12:00:00,63.65,63.78,63.59,63.73,72111.0,63.65,63.78,63.59,63.73,72111.0
2016-09-14 12:30:00,63.73,63.75,63.49,63.53,83258.0,63.73,63.75,63.49,63.53,83258.0
2016-09-14 13:00:00,63.53,63.55,63.39,63.48,118430.0,63.53,63.55,63.39,63.48,118430.0
2016-09-14 13:30:00,63.48,63.61,63.41,63.48,89415.0,63.48,63.61,63.41,63.48,89415.0
2016-09-14 14:00:00,63.48,63.52,63.29,63.34,119729.0,63.48,63.52,63.29,63.34,119729.0
2016-09-14 14:30:00,63.34,63.53,63.33,63.51,123367.0,63.34,63.53,63.33,63.51,123367.0
2016-09-14 15:00:00,63.52,63.53,63.25,63.28,147516.0,63.52,63.53,63.25,63.28,147516.0
2016-09-14 15:30:00,63.28,63.39,63.25,63.34,376732.0,63.28,63.39,63.25,63.34,376732.0
2016-09-15 09:30:00,63.19,63.36,63.09,63.24,129960.0,63.19,63.36,63.09,63.24,129960.0
2016-09-15 10:00:00,63.23,63.42,63.18,63.28,103739.0,63.23,63.42,63.18,63.28,103739.0
2016-09-15 10:30:00,63.29,63.7,63.29,63.59,93393.0,63.29,63.7,63.29,63.59,93393.0
2016-09-15 11:00:00,63.57,63.92,63.57,63.89,142576.0,63.57,63.92,63.57,63.89,142576.0
2016-09-15 11:30:00,63.91,63.99,63.65,63.65,92476.0,63.91,63.99,63.65,63.65,92476.0
2016-09-15 12:00:00,63.65,63.74,63.52,63.54,76105.0,63.65,63.74,63.52,63.54,76105.0
2016-09-15 12:30:00,63.55,63.62,63.46,63.52,55168.0,63.55,63.62,63.46,63.52,55168.0
2016-09-15 13:00:00,63.52,63.75,63.52,63.75,70173.0,63.52,63.75,63.52,63.75,70173.0
2016-09-15 13:30:00,63.75,64.14,63.74,64.14,90564.0,63.75,64.14,63.74,64.14,90564.0
2016-09-15 14:00:00,64.14,64.35,64.13,64.22,112565.0,64.14,64.35,64.13,64.22,112565.0
2016-09-15 14:30:00,64.23,64.3,64.09,64.19,93534.0,64.23,64.3,64.09,64.19,93534.0
2016-09-15 15:00:00,64.2,64.22,64.02,64.08,118483.0,64.2,64.22,64.02,64.08,118483.0
2016-09-15 15:30:00,64.09,64.2,64.06,64.08,220851.0,64.09,64.2,64.06,64.08,220851.0
2016-09-16 09:30:00,63.95,64.3,63.77,63.88,208961.0,63.95,64.3,63.77,63.88,208961.0
2016-09-16 10:00:00,63.87,63.9,63.57,63.7,93857.0,63.87,63.9,63.57,63.7,93857.0
2016-09-16 10:30:00,63.71,64.12,63.71,63.94,94788.0,63.71,64.12,63.71,63.94,94788.0
2016-09-16 11:00:00,63.93,64.11,63.77,63.97,90130.0,63.93,64.11,63.77,63.97,90130.0
2016-09-16 11:30:00,63.97,64.4,63.97,64.13,99149.0,63.97,64.4,63.97,64.13,99149.0
2016-09-16 12:00:00,64.13,64.47,64.13,64.46,80986.0,64.13,64.47,64.13,64.46,80986.0
2016-09-16 12:30:00,64.47,64.54,64.26,64.38,94357.0,64.47,64.54,64.26,64.38,94357.0
2016-09-16 13:00:00,64.37,64.54,64.24,64.3,80271.0,64.37,64.54,64.24,64.3,80271.0
2016-09-16 13:30:00,64.3,64.32,63.96,64.1,119134.0,64.3,64.32,63.96,64.1,119134.0
2016-09-16 14:00:00,64.1,64.31,64.01,64.16,93742.0,64.1,64.31,64.01,64.16,93742.0
2016-09-16 14:30:00,64.17,64.42,64.17,64.33,104180.0,64.17,64.42,64.17,64.33,104180.0
2016-09-16 15:00:00,64.35,64.45,64.27,64.32,133861.0,64.35,64.45,64.27,64.32,133861.0
2016-09-16 15:30:00,64.31,64.56,64.31,64.43,365997.0,64.31,64.56,64.31,64.43,365997.0
2016-09-19 09:30:00,64.48,64.84,64.38,64.79,107951.0,64.48,64.84,64.38,64.79,107951.0
2016-09-19 10:00:00,64.8,64.85,64.58,64.67,118779.0,64.8,64.85,64.58,64.67,118779.0
2016-09-19 10:30:00,64.66,64.69,64.51,64.51,85414.0,64.66,64.69,64.51,64.51,85414.0
2016-09-19 11:00:00,64.52,64.52,64.25,64.28,80207.0,64.52,64.52,64.25,64.28,80207.0
2016-09-19 11:30:00,64.29,64.3,64.01,64.06,82637.0,64.29,64.3,64.01,64.06,82637.0
2016-09-19 12:00:00,64.06,64.15,63.81,63.87,114998.0,64.06,64.15,63.81,63.87,114998.0
2016-09-19 12:30:00,63.88,63.89,63.65,63.65,132986.0,63.88,63.89,63.65,63.65,132986.0
2016-09-19 13:00:00,63.65,63.67,63.57,63.6,114110.0,63.65,63.67,63.57,63.6,114110.0
2016-09-19 13:30:00,63.6,63.62,63.38,63.62,111170.0,63.6,63.62,63.38,63.62,111170.0
2016-09-19 14:00:00,63.63,63.75,63.63,63.68,76374.0,63.63,63.75,63.63,63.68,76374.0
2016-09-19 14:30:00,63.69,63.78,63.69,63.77,70835.0,63.69,63.78,63.69,63.77,70835.0
2016-09-19 15:00:00,63.77,63.79,63.59,63.59,97925.0,63.77,63.79,63.59,63.59,97925.0
2016-09-19 15:30:00,63.61,63.65,63.53,63.6,220746.0,63.61,63.65,63.53,63.6,220746.0
2016-09-20 09:30:00,65.99,65.99,65.0,65.42,240129.0,65.99,65.99,65.0,65.42,240129.0
2016-09-20 10:00:00,65.41,65.46,65.16,65.35,126511.0,65.41,65.46,65.16,65.35,126511.0
2016-09-20 10:30:00,65.34,65.37,64.97,65.01,157946.0,65.34,65.37,64.97,65.01,157946.0
2016-09-20 11:00:00,65.01,65.16,65.0,65.06,72898.0,65.01,65.16,65.0,65.06,72898.0
2016-09-20 11:30:00,65.06,65.21,65.0,65.07,44405.0,65.06,65.21,65.0,65.07,44405.0
2016-09-20 12:00:00,65.06,65.08,64.94,65.02,71509.0,65.06,65.08,64.94,65.02,71509.0
2016-09-20 12:30:00,65.0,65.05,64.97,65.04,113678.0,65.0,65.05,64.97,65.04,113678.0
2016-09-20 13:00:00,65.03,65.07,64.97,65.0,78281.0,65.03,65.07,64.97,65.0,78281.0
2016-09-20 13:30:00,65.01,65.13,65.0,65.08,51702.0,65.01,65.13,65.0,65.08,51702.0
2016-09-20 14:00:00,65.08,65.13,64.98,65.03,63210.0,65.08,65.13,64.98,65.03,63210.0
2016-09-20 14:30:00,65.02,65.09,64.98,65.01,75259.0,65.02,65.09,64.98,65.01,75259.0
2016-09-20 15:00:00,65.0,65.04,64.98,65.0,81184.0,65.0,65.04,64.98,65.0,81184.0
2016-09-20 15:30:00,65.01,65.11,65.0,65.0,339174.0,65.01,65.11,65.0,65.0,339174.0
2016-09-21 09:30:00,64.98,65.29,64.98,65.28,67150.0,64.98,65.29,64.98,65.28,67150.0
2016-09-21 10:00:00,65.31,65.43,65.15,65.37,129282.0,65.31,65.43,65.15,65.37,129282.0
2016-09-21 10:30:00,65.38,65.41,65.07,65.14,93047.0,65.38,65.41,65.07,65.14,93047.0
2016-09-21 11:00:00,65.14,65.21,65.05,65.18,89989.0,65.14,65.21,65.05,65.18,89989.0
2016-09-21 11:30:00,65.17,65.21,65.06,65.08,70874.0,65.17,65.21,65.06,65.08,70874.0
2016-09-21 12:00:00,65.07,65.12,65.0,65.06,61787.0,65.07,65.12,65.0,65.06,61787.0
2016-09-21 12:30:00,65.06,65.07,64.97,65.05,55540.0,65.06,65.07,64.97,65.05,55540.0
2016-09-21 13:00:00,65.05,65.14,64.98,64.99,31659.0,65.05,65.14,64.98,64.99,31659.0
2016-09-21 13:30:00,64.99,65.09,64.98,65.05,57733.0,64.99,65.09,64.98,65.05,57733.0
2016-09-21 14:00:00,65.05,65.38,65.02,65.3,123913.0,65.05,65.38,65.02,65.3,123913.0
2016-09-21 14:30:00,65.3,65.58,65.28,65.54,89114.0,65.3,65.58,65.28,65.54,89114.0
2016-09-21 15:00:00,65.54,65.73,65.49,65.65,75644.0,65.54,65.73,65.49,65.65,75644.0
2016-09-21 15:30:00,65.65,65.87,65.64,65.83,268135.0,65.65,65.87,65.64,65.83,268135.0
2016-09-22 09:30:00,65.98,66.56,65.97,66.55,130856.0,65.98,66.56,65.97,66.55,130856.0
2016-09-22 10:00:00,66.54,66.58,66.45,66.55,139389.0,66.54,66.58,66.45,66.55,139389.0
2016-09-22 10:30:00,66.54,66.57,66.46,66.53,82280.0,66.54,66.57,66.46,66.53,82280.0
2016-09-22 11:00:00,66.52,66.63,66.46,66.59,99431.0,66.52,66.63,66.46,66.59,99431.0
2016-09-22 11:30:00,66.58,66.63,66.44,66.52,71947.0,66.58,66.63,66.44,66.52,71947.0
2016-09-22 12:00:00,66.53,66.63,66.49,66.52,63664.0,66.53,66.63,66.49,66.52,63664.0
2016-09-22 12:30:00,66.53,66.81,66.52,66.81,44484.0,66.53,66.81,66.52,66.81,44484.0
2016-09-22 13:00:00,66.81,66.88,66.77,66.81,60771.0,66.81,66.88,66.77,66.81,60771.0
2016-09-22 13:30:00,66.81,66.84,66.77,66.79,57807.0,66.81,66.84,66.77,66.79,57807.0
2016-09-22 14:00:00,66.79,66.84,66.72,66.77,116058.0,66.79,66.84,66.72,66.77,116058.0
2016-09-22 14:30:00,66.77,66.78,66.63,66.72,62149.0,66.77,66.78,66.63,66.72,62149.0
2016-09-22 15:00:00,66.73,66.85,66.72,66.84,98174.0,66.73,66.85,66.72,66.84,98174.0
2016-09-22 15:30:00,66.84,66.85,66.72,66.72,207553.0,66.84,66.85,66.72,66.72,207553.0
2016-09-23 09:30:00,66.57,66.82,66.2,66.41,125706.0,66.57,66.82,66.2,66.41,125706.0
2016-09-23 10:00:00,66.41,66.6,66.37,66.51,176621.0,66.41,66.6,66.37,66.51,176621.0
2016-09-23 10:30:00,66.52,66.55,66.49,66.51,79993.0,66.52,66.55,66.49,66.51,79993.0
2016-09-23 11:00:00,66.52,66.61,66.47,66.57,82390.0,66.52,66.61,66.47,66.57,82390.0
2016-09-23 11:30:00,66.56,66.58,66.49,66.51,70417.0,66.56,66.58,66.49,66.51,70417.0
2016-09-23 12:00:00,66.51,66.54,66.48,66.51,59127.0,66.51,66.54,66.48,66.51,59127.0
2016-09-23 12:30:00,66.51,66.53,66.48,66.51,54824.0,66.51,66.53,66.48,66.51,54824.0
2016-09-23 13:00:00,66.51,66.64,66.48,66.62,76650.0,66.51,66.64,66.48,66.62,76650.0
2016-09-23 13:30:00,66.61,66.63,66.5,66.6,70282.0,66.61,66.63,66.5,66.6,70282.0
2016-09-23 14:00:00,66.59,66.62,66.48,66.59,113133.0,66.59,66.62,66.48,66.59,113133.0
2016-09-23 14:30:00,66.59,66.6,66.49,66.53,72914.0,66.59,66.6,66.49,66.53,72914.0
2016-09-23 15:00:00,66.53,66.54,66.48,66.51,98289.0,66.53,66.54,66.48,66.51,98289.0
2016-09-23 15:30:00,66.51,66.6,66.48,66.49,369615.0,66.51,66.6,66.48,66.49,369615.0
2016-09-26 09:30:00,66.09,66.35,66.05,66.08,151051.0,66.09,66.35,66.05,66.08,151051.0
2016-09-26 10:00:00,66.09,66.3,65.95,66.11,96863.0,66.09,66.3,65.95,66.11,96863.0
2016-09-26 10:30:00,66.11,66.21,65.99,66.03,86602.0,66.11,66.21,65.99,66.03,86602.0
2016-09-26 11:00:00,66.03,66.11,65.98,66.05,100989.0,66.03,66.11,65.98,66.05,100989.0
2016-09-26 11:30:00,66.04,66.14,66.01,66.13,60639.0,66.04,66.14,66.01,66.13,60639.0
2016-09-26 12:00:00,66.13,66.22,66.12,66.14,64576.0,66.13,66.22,66.12,66.14,64576.0
2016-09-26 12:30:00,66.14,66.21,66.11,66.15,58461.0,66.14,66.21,66.11,66.15,58461.0
2016-09-26 13:00:00,66.15,66.15,66.09,66.12,60455.0,66.15,66.15,66.09,66.12,60455.0
2016-09-26 13:30:00,66.12,66.12,65.99,66.03,71701.0,66.12,66.12,65.99,66.03,71701.0
2016-09-26 14:00:00,66.03,66.2,66.01,66.19,103542.0,66.03,66.2,66.01,66.19,103542.0
2016-09-26 14:30:00,66.2,66.2,66.12,66.18,65879.0,66.2,66.2,66.12,66.18,65879.0
2016-09-26 15:00:00,66.18,66.2,66.07,66.14,92111.0,66.18,66.2,66.07,66.14,92111.0
2016-09-26 15:30:00,66.15,66.2,66.06,66.15,311970.0,66.15,66.2,66.06,66.15,311970.0
2016-09-27 09:30:00,66.09,66.38,65.84,66.31,304049.0,66.09,66.38,65.84,66.31,304049.0
2016-09-27 10:00:00,66.28,66.58,66.18,66.18,162517.0,66.28,66.58,66.18,66.18,162517.0
2016-09-27 10:30:00,66.18,66.25,65.95,65.95,111514.0,66.18,66.25,65.95,65.95,111514.0
2016-09-27 11:00:00,65.97,66.2,65.95,66.13,98415.0,65.97,66.2,65.95,66.13,98415.0
2016-09-27 11:30:00,66.13,66.17,66.05,66.08,79718.0,66.13,66.17,66.05,66.08,79718.0
2016-09-27 12:00:00,66.08,66.25,66.03,66.22,56532.0,66.08,66.25,66.03,66.22,56532.0
2016-09-27 12:30:00,66.22,66.27,66.15,66.2,56395.0,66.22,66.27,66.15,66.2,56395.0
2016-09-27 13:00:00,66.2,66.22,66.12,66.2,57208.0,66.2,66.22,66.12,66.2,57208.0
2016-09-27 13:30:00,66.21,66.26,66.09,66.09,77425.0,66.21,66.26,66.09,66.09,77425.0
2016-09-27 14:00:00,66.09,66.25,66.09,66.24,89873.0,66.09,66.25,66.09,66.24,89873.0
2016-09-27 14:30:00,66.25,66.32,66.23,66.25,77491.0,66.25,66.32,66.23,66.25,77491.0
2016-09-27 15:00:00,66.24,66.36,66.24,66.3,115399.0,66.24,66.36,66.24,66.3,115399.0
2016-09-27 15:30:00,66.3,66.37,66.28,66.35,233747.0,66.3,66.37,66.28,66.35,233747.0
2016-09-28 09:30:00,66.22,66.3,65.87,66.04,137212.0,66.22,66.3,65.87,66.04,137212.0
2016-09-28 10:00:00,66.03,66.13,65.89,65.92,164656.0,66.03,66.13,65.89,65.92,164656.0
2016-09-28 10:30:00,65.92,66.0,65.67,65.75,98418.0,65.92,66.0,65.67,65.75,98418.0
2016-09-28 11:00:00,65.74,65.75,65.45,65.68,111448.0,65.74,65.75,65.45,65.68,111448.0
2016-09-28 11:30:00,65.68,65.76,65.67,65.75,68315.0,65.68,65.76,65.67,65.75,68315.0
2016-09-28 12:00:00,65.74,65.78,65.66,65.77,66527.0,65.74,65.78,65.66,65.77,66527.0
2016-09-28 12:30:00,65.78,65.81,65.71,65.76,80539.0,65.78,65.81,65.71,65.76,80539.0
2016-09-28 13:00:00,65.73,65.83,65.65,65.83,59019.0,65.73,65.83,65.65,65.83,59019.0
2016-09-28 13:30:00,65.83,65.98,65.83,65.92,52685.0,65.83,65.98,65.83,65.92,52685.0
2016-09-28 14:00:00,65.93,66.22,65.91,66.17,121479.0,65.93,66.22,65.91,66.17,121479.0
2016-09-28 14:30:00,66.17,66.23,66.17,66.21,91031.0,66.17,66.23,66.17,66.21,91031.0
2016-09-28 15:00:00,66.2,66.21,66.14,66.16,132022.0,66.2,66.21,66.14,66.16,132022.0
2016-09-28 15:30:00,66.16,66.26,66.13,66.2,290895.0,66.16,66.26,66.13,66.2,290895.0
2016-09-29 09:30:00,66.18,66.36,66.04,66.19,89075.0,66.18,66.36,66.04,66.19,89075.0
2016-09-29 10:00:00,66.19,66.27,65.96,66.08,85051.0,66.19,66.27,65.96,66.08,85051.0
2016-09-29 10:30:00,66.08,66.09,65.89,65.95,124358.0,66.08,66.09,65.89,65.95,124358.0
2016-09-29 11:00:00,65.95,66.03,65.84,65.87,83986.0,65.95,66.03,65.84,65.87,83986.0
2016-09-29 11:30:00,65.87,65.99,65.84,65.85,62400.0,65.87,65.99,65.84,65.85,62400.0
2016-09-29 12:00:00,65.84,65.97,65.84,65.89,61060.0,65.84,65.97,65.84,65.89,61060.0
2016-09-29 12:30:00,65.88,65.89,65.41,65.44,72485.0,65.88,65.89,65.41,65.44,72485.0
2016-09-29 13:00:00,65.46,65.58,65.31,65.58,59932.0,65.46,65.58,65.31,65.58,59932.0
2016-09-29 13:30:00,65.58,65.67,65.29,65.37,63052.0,65.58,65.67,65.29,65.37,63052.0
2016-09-29 14:00:00,65.37,65.82,65.36,65.81,71362.0,65.37,65.82,65.36,65.81,71362.0
2016-09-29 14:30:00,65.8,65.85,65.67,65.7,96342.0,65.8,65.85,65.67,65.7,96342.0
2016-09-29 15:00:00,65.69,65.74,65.44,65.55,109741.0,65.69,65.74,65.44,65.55,109741.0
2016-09-29 15:30:00,65.54,65.67,65.45,65.46,247548.0,65.54,65.67,65.45,65.46,247548.0
2016-09-30 09:30:00,65.56,65.61,64.9,64.91,170588.0,65.56,65.61,64.9,64.91,170588.0
2016-09-30 10:00:00,64.92,64.98,64.71,64.81,263415.0,64.92,64.98,64.71,64.81,263415.0
2016-09-30 10:30:00,64.81,65.02,64.76,64.97,287127.0,64.81,65.02,64.76,64.97,287127.0
2016-09-30 11:00:00,64.96,65.45,64.96,65.4,224303.0,64.96,65.45,64.96,65.4,224303.0
2016-09-30 11:30:00,65.42,65.43,65.01,65.03,200841.0,65.42,65.43,65.01,65.03,200841.0
2016-09-30 12:00:00,65.03,65.26,65.03,65.17,214185.0,65.03,65.26,65.03,65.17,214185.0
2016-09-30 12:30:00,65.17,65.28,65.06,65.28,248835.0,65.17,65.28,65.06,65.28,248835.0
2016-09-30 13:00:00,65.28,65.58,65.24,65.52,211823.0,65.28,65.58,65.24,65.52,211823.0
2016-09-30 13:30:00,65.52,65.85,65.52,65.84,118595.0,65.52,65.85,65.52,65.84,118595.0
2016-09-30 14:00:00,65.85,65.93,65.72,65.78,296159.0,65.85,65.93,65.72,65.78,296159.0
2016-09-30 14:30:00,65.78,66.13,65.78,66.13,166952.0,65.78,66.13,65.78,66.13,166952.0
2016-09-30 15:00:00,66.12,66.32,66.03,66.23,161873.0,66.12,66.32,66.03,66.23,161873.0
2016-09-30 15:30:00,66.24,66.36,66.02,66.04,384394.0,66.24,66.36,66.02,66.04,384394.0
2016-10-03 09:30:00,65.69,65.89,65.25,65.28,36943.0,65.69,65.89,65.25,65.28,36943.0
2016-10-03 10:00:00,65.27,65.46,65.0,65.0,55228.0,65.27,65.46,65.0,65.0,55228.0
2016-10-03 10:30:00,65.0,65.1,64.95,65.0,90845.0,65.0,65.1,64.95,65.0,90845.0
2016-10-03 11:00:00,65.0,65.04,64.87,64.93,88925.0,65.0,65.04,64.87,64.93,88925.0
2016-10-03 11:30:00,64.92,64.92,64.53,64.63,123521.0,64.92,64.92,64.53,64.63,123521.0
2016-10-03 12:00:00,64.62,64.66,64.23,64.26,264734.0,64.62,64.66,64.23,64.26,264734.0
2016-10-03 12:30:00,64.26,64.26,64.0,64.03,272375.0,64.26,64.26,64.0,64.03,272375.0
2016-10-03 13:00:00,64.02,64.11,63.88,63.89,304831.0,64.02,64.11,63.88,63.89,304831.0
2016-10-03 13:30:00,63.89,64.04,63.82,63.9,226438.0,63.89,64.04,63.82,63.9,226438.0
2016-10-03 14:00:00,63.9,64.01,63.72,63.8,255028.0,63.9,64.01,63.72,63.8,255028.0
2016-10-03 14:30:00,63.8,63.97,63.78,63.88,169632.0,63.8,63.97,63.78,63.88,169632.0
2016-10-03 15:00:00,63.89,63.93,63.82,63.91,196895.0,63.89,63.93,63.82,63.91,196895.0
2016-10-03 15:30:00,63.91,64.16,63.9,64.1,452458.0,63.91,64.16,63.9,64.1,452458.0
2016-10-04 09:30:00,64.15,64.52,64.15,64.36,135064.0,64.15,64.52,64.15,64.36,135064.0
2016-10-04 10:00:00,64.37,64.48,64.15,64.19,97202.0,64.37,64.48,64.15,64.19,97202.0
2016-10-04 10:30:00,64.19,64.58,64.19,64.55,104748.0,64.19,64.58,64.19,64.55,104748.0
2016-10-04 11:00:00,64.54,64.57,64.24,64.26,100751.0,64.54,64.57,64.24,64.26,100751.0
2016-10-04 11:30:00,64.27,64.5,64.21,64.29,54100.0,64.27,64.5,64.21,64.29,54100.0
2016-10-04 12:00:00,64.28,64.33,64.15,64.21,40171.0,64.28,64.33,64.15,64.21,40171.0
2016-10-04 12:30:00,64.22,64.31,64.11,64.13,49783.0,64.22,64.31,64.11,64.13,49783.0
2016-10-04 13:00:00,64.12,64.21,63.91,63.99,77372.0,64.12,64.21,63.91,63.99,77372.0
2016-10-04 13:30:00,63.98,64.02,63.92,63.97,57672.0,63.98,64.02,63.92,63.97,57672.0
2016-10-04 14:00:00,63.96,64.05,63.9,63.98,96291.0,63.96,64.05,63.9,63.98,96291.0
2016-10-04 14:30:00,63.97,64.09,63.97,64.01,97629.0,63.97,64.09,63.97,64.01,97629.0
2016-10-04 15:00:00,64.01,64.22,63.95,64.22,101683.0,64.01,64.22,63.95,64.22,101683.0
2016-10-04 15:30:00,64.23,64.36,64.17,64.34,294086.0,64.23,64.36,64.17,64.34,294086.0
2016-10-05 09:30:00,64.33,64.66,64.33,64.56,70456.0,64.33,64.66,64.33,64.56,70456.0
2016-10-05 10:00:00,64.58,64.65,64.28,64.33,81008.0,64.58,64.65,64.28,64.33,81008.0
2016-10-05 10:30:00,64.33,64.37,64.03,64.17,94772.0,64.33,64.37,64.03,64.17,94772.0
2016-10-05 11:00:00,64.16,64.27,64.11,64.22,44359.0,64.16,64.27,64.11,64.22,44359.0
2016-10-05 11:30:00,64.23,64.42,64.16,64.27,47352.0,64.23,64.42,64.16,64.27,47352.0
2016-10-05 12:00:00,64.27,64.35,64.27,64.31,31588.0,64.27,64.35,64.27,64.31,31588.0
2016-10-05 12:30:00,64.31,64.32,64.23,64.27,39916.0,64.31,64.32,64.23,64.27,39916.0
2016-10-05 13:00:00,64.28,64.36,64.28,64.33,28213.0,64.28,64.36,64.28,64.33,28213.0
2016-10-05 13:30:00,64.33,64.43,64.32,64.34,50185.0,64.33,64.43,64.32,64.34,50185.0
2016-10-05 14:00:00,64.34,64.39,64.23,64.24,58784.0,64.34,64.39,64.23,64.24,58784.0
2016-10-05 14:30:00,64.23,64.27,64.19,64.26,60487.0,64.23,64.27,64.19,64.26,60487.0
2016-10-05 15:00:00,64.26,64.32,64.12,64.13,86649.0,64.26,64.32,64.12,64.13,86649.0
2016-10-05 15:30:00,64.13,64.19,64.01,64.09,183071.0,64.13,64.19,64.01,64.09,183071.0
2016-10-06 09:30:00,63.88,64.09,63.55,63.56,46780.0,63.88,64.09,63.55,63.56,46780.0
2016-10-06 10:00:00,63.55,63.57,63.35,63.55,88699.0,63.55,63.57,63.35,63.55,88699.0
2016-10-06 10:30:00,63.55,63.8,63.45,63.77,144957.0,63.55,63.8,63.45,63.77,144957.0
2016-10-06 11:00:00,63.76,63.83,63.67,63.8,40495.0,63.76,63.83,63.67,63.8,40495.0
2016-10-06 11:30:00,63.81,64.12,63.76,64.02,218131.0,63.81,64.12,63.76,64.02,218131.0
2016-10-06 12:00:00,64.03,64.12,64.01,64.09,30682.0,64.03,64.12,64.01,64.09,30682.0
2016-10-06 12:30:00,64.09,64.12,64.01,64.09,28743.0,64.09,64.12,64.01,64.09,28743.0
2016-10-06 13:00:00,64.07,64.17,64.03,64.17,38650.0,64.07,64.17,64.03,64.17,38650.0
2016-10-06 13:30:00,64.16,64.44,64.14,64.41,117840.0,64.16,64.44,64.14,64.41,117840.0
2016-10-06 14:00:00,64.41,64.5,64.35,64.39,96212.0,64.41,64.5,64.35,64.39,96212.0
2016-10-06 14:30:00,64.39,64.4,64.24,64.25,68312.0,64.39,64.4,64.24,64.25,68312.0
2016-10-06 15:00:00,64.24,64.25,64.12,64.17,95488.0,64.24,64.25,64.12,64.17,95488.0
2016-10-06 15:30:00,64.18,64.28,64.13,64.28,228908.0,64.18,64.28,64.13,64.28,228908.0
2016-10-07 09:30:00,64.27,64.43,63.84,63.85,148604.0,64.27,64.43,63.84,63.85,148604.0
2016-10-07 10:00:00,63.83,63.92,63.63,63.63,82497.0,63.83,63.92,63.63,63.63,82497.0
2016-10-07 10:30:00,63.64,63.67,63.46,63.54,96437.0,63.64,63.67,63.46,63.54,96437.0
2016-10-07 11:00:00,63.55,63.6,63.47,63.47,72086.0,63.55,63.6,63.47,63.47,72086.0
2016-10-07 11:30:00,63.47,63.5,63.3,63.32,65199.0,63.47,63.5,63.3,63.32,65199.0
2016-10-07 12:00:00,63.33,63.49,63.26,63.35,55217.0,63.33,63.49,63.26,63.35,55217.0
2016-10-07 12:30:00,63.35,63.38,63.17,63.18,85041.0,63.35,63.38,63.17,63.18,85041.0
2016-10-07 13:00:00,63.18,63.19,63.01,63.13,166580.0,63.18,63.19,63.01,63.13,166580.0
2016-10-07 13:30:00,63.13,63.39,63.11,63.32,194367.0,63.13,63.39,63.11,63.32,194367.0
2016-10-07 14:00:00,63.34,63.34,63.23,63.26,128887.0,63.34,63.34,63.23,63.26,128887.0
2016-10-07 14:30:00,63.26,63.37,63.19,63.31,84858.0,63.26,63.37,63.19,63.31,84858.0
2016-10-07 15:00:00,63.32,63.43,63.31,63.42,101813.0,63.32,63.43,63.31,63.42,101813.0
2016-10-07 15:30:00,63.42,63.58,63.38,63.44,281160.0,63.42,63.58,63.38,63.44,281160.0
2016-10-10 09:30:00,63.79,64.29,63.77,64.24,56615.0,63.79,64.29,63.77,64.24,56615.0
2016-10-10 10:00:00,64.24,64.4,64.15,64.17,67144.0,64.24,64.4,64.15,64.17,67144.0
2016-10-10 10:30:00,64.17,64.19,64.02,64.04,63602.0,64.17,64.19,64.02,64.04,63602.0
2016-10-10 11:00:00,64.05,64.06,63.92,63.95,110445.0,64.05,64.06,63.92,63.95,110445.0
2016-10-10 11:30:00,63.95,64.14,63.9,63.91,52052.0,63.95,64.14,63.9,63.91,52052.0
2016-10-10 12:00:00,63.92,63.98,63.88,63.94,36893.0,63.92,63.98,63.88,63.94,36893.0
2016-10-10 12:30:00,63.94,63.95,63.84,63.86,33352.0,63.94,63.95,63.84,63.86,33352.0
2016-10-10 13:00:00,63.85,63.93,63.85,63.86,26317.0,63.85,63.93,63.85,63.86,26317.0
2016-10-10 13:30:00,63.87,63.88,63.8,63.85,32585.0,63.87,63.88,63.8,63.85,32585.0
2016-10-10 14:00:00,63.86,63.93,63.83,63.91,51887.0,63.86,63.93,63.83,63.91,51887.0
2016-10-10 14:30:00,63.91,63.96,63.87,63.88,39211.0,63.91,63.96,63.87,63.88,39211.0
2016-10-10 15:00:00,63.88,63.91,63.87,63.88,59850.0,63.88,63.91,63.87,63.88,59850.0
2016-10-10 15:30:00,63.89,63.89,63.73,63.76,238859.0,63.89,63.89,63.73,63.76,238859.0
2016-10-11 09:30:00,63.61,63.61,63.2,63.3,77865.0,63.61,63.61,63.2,63.3,77865.0
2016-10-11 10:00:00,63.29,63.45,62.98,63.0,78956.0,63.29,63.45,62.98,63.0,78956.0
2016-10-11 10:30:00,63.0,63.08,62.96,63.0,105681.0,63.0,63.08,62.96,63.0,105681.0
2016-10-11 11:00:00,63.0,63.01,62.86,62.86,136544.0,63.0,63.01,62.86,62.86,136544.0
2016-10-11 11:30:00,62.86,63.0,62.85,62.91,127733.0,62.86,63.0,62.85,62.91,127733.0
2016-10-11 12:00:00,62.92,62.94,62.86,62.89,62709.0,62.92,62.94,62.86,62.89,62709.0
2016-10-11 12:30:00,62.88,62.89,62.81,62.83,98731.0,62.88,62.89,62.81,62.83,98731.0
2016-10-11 13:00:00,62.84,62.85,62.59,62.65,162025.0,62.84,62.85,62.59,62.65,162025.0
2016-10-11 13:30:00,62.65,62.67,62.35,62.37,84914.0,62.65,62.67,62.35,62.37,84914.0
2016-10-11 14:00:00,62.36,62.38,62.16,62.21,145820.0,62.36,62.38,62.16,62.21,145820.0
2016-10-11 14:30:00,62.19,62.2,62.0,62.05,127399.0,62.19,62.2,62.0,62.05,127399.0
2016-10-11 15:00:00,62.04,62.14,61.95,62.08,143281.0,62.04,62.14,61.95,62.08,143281.0
2016-10-11 15:30:00,62.08,62.15,62.05,62.09,436863.0,62.08,62.15,62.05,62.09,436863.0
2016-10-12 09:30:00,62.01,62.58,62.01,62.53,157497.0,62.01,62.58,62.01,62.53,157497.0
2016-10-12 10:00:00,62.53,62.61,62.44,62.56,137506.0,62.53,62.61,62.44,62.56,137506.0
2016-10-12 10:30:00,62.56,62.57,62.36,62.41,82291.0,62.56,62.57,62.36,62.41,82291.0
2016-10-12 11:00:00,62.38,62.44,62.34,62.4,113565.0,62.38,62.44,62.34,62.4,113565.0
2016-10-12 11:30:00,62.4,62.55,62.4,62.54,128267.0,62.4,62.55,62.4,62.54,128267.0
2016-10-12 12:00:00,62.54,62.62,62.5,62.61,222342.0,62.54,62.62,62.5,62.61,222342.0
2016-10-12 12:30:00,62.6,62.74,62.5,62.73,116094.0,62.6,62.74,62.5,62.73,116094.0
2016-10-12 13:00:00,62.73,62.75,62.68,62.74,133755.0,62.73,62.75,62.68,62.74,133755.0
2016-10-12 13:30:00,62.74,62.78,62.7,62.78,88886.0,62.74,62.78,62.7,62.78,88886.0
2016-10-12 14:00:00,62.79,62.88,62.68,62.77,111444.0,62.79,62.88,62.68,62.77,111444.0
2016-10-12 14:30:00,62.77,62.8,62.7,62.77,68486.0,62.77,62.8,62.7,62.77,68486.0
2016-10-12 15:00:00,62.77,62.8,62.72,62.73,151251.0,62.77,62.8,62.72,62.73,151251.0
2016-10-12 15:30:00,62.73,62.76,62.66,62.66,321333.0,62.73,62.76,62.66,62.66,321333.0
2016-10-13 09:30:00,62.3,62.5,61.74,62.06,143104.0,62.3,62.5,61.74,62.06,143104.0
2016-10-13 10:00:00,62.08,62.08,61.92,62.02,84510.0,62.08,62.08,61.92,62.02,84510.0
2016-10-13 10:30:00,62.02,62.27,61.98,62.18,63938.0,62.02,62.27,61.98,62.18,63938.0
2016-10-13 11:00:00,62.19,62.59,62.16,62.57,49013.0,62.19,62.59,62.16,62.57,49013.0
2016-10-13 11:30:00,62.57,62.66,62.56,62.64,58524.0,62.57,62.66,62.56,62.64,58524.0
2016-10-13 12:00:00,62.65,62.68,62.55,62.59,31200.0,62.65,62.68,62.55,62.59,31200.0
2016-10-13 12:30:00,62.58,62.88,62.56,62.81,46680.0,62.58,62.88,62.56,62.81,46680.0
2016-10-13 13:00:00,62.81,62.81,62.65,62.72,62060.0,62.81,62.81,62.65,62.72,62060.0
2016-10-13 13:30:00,62.72,62.98,62.69,62.96,97754.0,62.72,62.98,62.69,62.96,97754.0
2016-10-13 14:00:00,62.97,63.0,62.9,62.99,56427.0,62.97,63.0,62.9,62.99,56427.0
2016-10-13 14:30:00,63.0,63.12,62.91,63.08,79667.0,63.0,63.12,62.91,63.08,79667.0
2016-10-13 15:00:00,63.09,63.11,62.96,62.97,108849.0,63.09,63.11,62.96,62.97,108849.0
2016-10-13 15:30:00,62.97,63.06,62.89,62.99,286806.0,62.97,63.06,62.89,62.99,286806.0
2016-10-14 09:30:00,63.02,63.31,62.98,63.12,65821.0,63.02,63.31,62.98,63.12,65821.0
2016-10-14 10:00:00,63.15,63.21,63.0,63.11,61030.0,63.15,63.21,63.0,63.11,61030.0
2016-10-14 10:30:00,63.12,63.22,63.08,63.19,61864.0,63.12,63.22,63.08,63.19,61864.0
2016-10-14 11:00:00,63.18,63.18,62.99,63.0,106713.0,63.18,63.18,62.99,63.0,106713.0
2016-10-14 11:30:00,63.0,63.1,62.92,62.96,110030.0,63.0,63.1,62.92,62.96,110030.0
2016-10-14 12:00:00,62.97,63.04,62.91,63.01,49650.0,62.97,63.04,62.91,63.01,49650.0
2016-10-14 12:30:00,63.02,63.05,63.0,63.0,59015.0,63.02,63.05,63.0,63.0,59015.0
2016-10-14 13:00:00,63.0,63.2,63.0,63.17,49810.0,63.0,63.2,63.0,63.17,49810.0
2016-10-14 13:30:00,63.18,63.34,63.15,63.2,43424.0,63.18,63.34,63.15,63.2,43424.0
2016-10-14 14:00:00,63.19,63.24,63.11,63.22,37518.0,63.19,63.24,63.11,63.22,37518.0
2016-10-14 14:30:00,63.22,63.22,62.94,62.98,110838.0,63.22,63.22,62.94,62.98,110838.0
2016-10-14 15:00:00,62.99,63.0,62.94,62.98,127514.0,62.99,63.0,62.94,62.98,127514.0
2016-10-14 15:30:00,62.98,63.04,62.84,62.85,185058.0,62.98,63.04,62.84,62.85,185058.0
2016-10-17 09:30:00,62.8,62.97,62.63,62.66,64277.0,62.8,62.97,62.63,62.66,64277.0
2016-10-17 10:00:00,62.67,62.68,62.39,62.49,123608.0,62.67,62.68,62.39,62.49,123608.0
2016-10-17 10:30:00,62.49,62.5,62.12,62.17,81935.0,62.49,62.5,62.12,62.17,81935.0
2016-10-17 11:00:00,62.17,62.43,62.15,62.4,70974.0,62.17,62.43,62.15,62.4,70974.0
2016-10-17 11:30:00,62.42,62.47,62.31,62.32,61083.0,62.42,62.47,62.31,62.32,61083.0
2016-10-17 12:00:00,62.33,62.38,62.29,62.3,68399.0,62.33,62.38,62.29,62.3,68399.0
2016-10-17 12:30:00,62.3,62.41,62.29,62.39,56865.0,62.3,62.41,62.29,62.39,56865.0
2016-10-17 13:00:00,62.4,62.4,62.26,62.26,34478.0,62.4,62.4,62.26,62.26,34478.0
2016-10-17 13:30:00,62.27,62.34,62.2,62.2,55799.0,62.27,62.34,62.2,62.2,55799.0
2016-10-17 14:00:00,62.2,62.23,62.17,62.21,59642.0,62.2,62.23,62.17,62.21,59642.0
2016-10-17 14:30:00,62.21,62.27,62.14,62.25,60769.0,62.21,62.27,62.14,62.25,60769.0
2016-10-17 15:00:00,62.25,62.26,62.19,62.21,57498.0,62.25,62.26,62.19,62.21,57498.0
2016-10-17 15:30:00,62.2,62.31,62.17,62.24,227445.0,62.2,62.31,62.17,62.24,227445.0
2016-10-18 09:30:00,62.82,62.98,62.5,62.66,52788.0,62.82,62.98,62.5,62.66,52788.0
2016-10-18 10:00:00,62.66,62.74,62.45,62.56,67083.0,62.66,62.74,62.45,62.56,67083.0
2016-10-18 10:30:00,62.56,62.63,62.49,62.59,53272.0,62.56,62.63,62.49,62.59,53272.0
2016-10-18 11:00:00,62.6,62.61,62.48,62.6,27071.0,62.6,62.61,62.48,62.6,27071.0
2016-10-18 11:30:00,62.62,62.69,62.54,62.59,52755.0,62.62,62.69,62.54,62.59,52755.0
2016-10-18 12:00:00,62.59,62.62,62.49,62.62,58872.0,62.59,62.62,62.49,62.62,58872.0
2016-10-18 12:30:00,62.62,62.7,62.59,62.69,57097.0,62.62,62.7,62.59,62.69,57097.0
2016-10-18 13:00:00,62.7,62.73,62.59,62.65,28617.0,62.7,62.73,62.59,62.65,28617.0
2016-10-18 13:30:00,62.64,62.65,62.55,62.57,44529.0,62.64,62.65,62.55,62.57,44529.0
2016-10-18 14:00:00,62.57,62.58,62.5,62.57,92300.0,62.57,62.58,62.5,62.57,92300.0
2016-10-18 14:30:00,62.57,62.72,62.56,62.7,98404.0,62.57,62.72,62.56,62.7,98404.0
2016-10-18 15:00:00,62.69,62.72,62.58,62.58,57986.0,62.69,62.72,62.58,62.58,57986.0
2016-10-18 15:30:00,62.58,62.64,62.5,62.52,268184.0,62.58,62.64,62.5,62.52,268184.0
2016-10-19 09:30:00,62.55,62.55,62.06,62.17,44759.0,62.55,62.55,62.06,62.17,44759.0
2016-10-19 10:00:00,62.19,62.36,62.15,62.29,74580.0,62.19,62.36,62.15,62.29,74580.0
2016-10-19 10:30:00,62.3,62.39,62.26,62.35,88435.0,62.3,62.39,62.26,62.35,88435.0
2016-10-19 11:00:00,62.35,62.39,62.15,62.39,192600.0,62.35,62.39,62.15,62.39,192600.0
2016-10-19 11:30:00,62.41,62.53,62.33,62.51,33043.0,62.41,62.53,62.33,62.51,33043.0
2016-10-19 12:00:00,62.5,62.53,62.43,62.52,35962.0,62.5,62.53,62.43,62.52,35962.0
2016-10-19 12:30:00,62.51,62.58,62.45,62.57,37970.0,62.51,62.58,62.45,62.57,37970.0
2016-10-19 13:00:00,62.58,62.68,62.58,62.67,56295.0,62.58,62.68,62.58,62.67,56295.0
2016-10-19 13:30:00,62.67,62.78,62.67,62.75,48291.0,62.67,62.78,62.67,62.75,48291.0
2016-10-19 14:00:00,62.75,62.8,62.64,62.68,49343.0,62.75,62.8,62.64,62.68,49343.0
2016-10-19 14:30:00,62.68,62.69,62.59,62.67,35762.0,62.68,62.69,62.59,62.67,35762.0
2016-10-19 15:00:00,62.68,62.77,62.67,62.76,90675.0,62.68,62.77,62.67,62.76,90675.0
2016-10-19 15:30:00,62.76,62.82,62.72,62.8,298302.0,62.76,62.82,62.72,62.8,298302.0
2016-10-20 09:30:00,62.74,62.74,62.13,62.29,108501.0,62.74,62.74,62.13,62.29,108501.0
2016-10-20 10:00:00,62.3,62.41,62.16,62.23,110583.0,62.3,62.41,62.16,62.23,110583.0
2016-10-20 10:30:00,62.22,62.22,61.86,61.89,101784.0,62.22,62.22,61.86,61.89,101784.0
2016-10-20 11:00:00,61.88,62.02,61.87,61.95,70786.0,61.88,62.02,61.87,61.95,70786.0
2016-10-20 11:30:00,61.95,61.96,61.72,61.85,259996.0,61.95,61.96,61.72,61.85,259996.0
2016-10-20 12:00:00,61.83,62.0,61.8,61.85,91898.0,61.83,62.0,61.8,61.85,91898.0
2016-10-20 12:30:00,61.85,61.86,61.55,61.57,263145.0,61.85,61.86,61.55,61.57,263145.0
2016-10-20 13:00:00,61.58,61.62,61.16,61.35,241095.0,61.58,61.62,61.16,61.35,241095.0
2016-10-20 13:30:00,61.35,61.4,61.05,61.16,173053.0,61.35,61.4,61.05,61.16,173053.0
2016-10-20 14:00:00,61.14,61.24,61.13,61.2,177417.0,61.14,61.24,61.13,61.2,177417.0
2016-10-20 14:30:00,61.2,61.22,61.13,61.18,126320.0,61.2,61.22,61.13,61.18,126320.0
2016-10-20 15:00:00,61.19,61.21,61.09,61.11,205172.0,61.19,61.21,61.09,61.11,205172.0
2016-10-20 15:30:00,61.12,61.19,61.07,61.13,485641.0,61.12,61.19,61.07,61.13,485641.0
2016-10-21 09:30:00,60.82,60.85,60.31,60.62,174181.0,60.82,60.85,60.31,60.62,174181.0
2016-10-21 10:00:00,60.61,60.63,60.32,60.53,111278.0,60.61,60.63,60.32,60.53,111278.0
2016-10-21 10:30:00,60.53,60.65,60.45,60.5,148291.0,60.53,60.65,60.45,60.5,148291.0
2016-10-21 11:00:00,60.5,60.54,60.35,60.5,216423.0,60.5,60.54,60.35,60.5,216423.0
2016-10-21 11:30:00,60.49,60.49,60.24,60.36,242806.0,60.49,60.49,60.24,60.36,242806.0
2016-10-21 12:00:00,60.36,60.46,60.27,60.41,127383.0,60.36,60.46,60.27,60.41,127383.0
2016-10-21 12:30:00,60.41,60.65,60.41,60.62,116567.0,60.41,60.65,60.41,60.62,116567.0
2016-10-21 13:00:00,60.62,60.78,60.61,60.74,110644.0,60.62,60.78,60.61,60.74,110644.0
2016-10-21 13:30:00,60.74,60.74,60.51,60.72,176677.0,60.74,60.74,60.51,60.72,176677.0
2016-10-21 14:00:00,60.71,60.77,60.64,60.76,121539.0,60.71,60.77,60.64,60.76,121539.0
2016-10-21 14:30:00,60.74,61.04,60.73,61.04,111887.0,60.74,61.04,60.73,61.04,111887.0
2016-10-21 15:00:00,61.05,61.11,60.94,60.97,115995.0,61.05,61.11,60.94,60.97,115995.0
2016-10-21 15:30:00,60.98,61.06,60.92,60.99,421954.0,60.98,61.06,60.92,60.99,421954.0
2016-10-24 09:30:00,61.55,61.55,61.0,61.1,99840.0,61.55,61.55,61.0,61.1,99840.0
2016-10-24 10:00:00,61.11,61.13,60.94,60.96,63790.0,61.11,61.13,60.94,60.96,63790.0
2016-10-24 10:30:00,60.96,61.0,60.26,60.29,132840.0,60.96,61.0,60.26,60.29,132840.0
2016-10-24 11:00:00,60.29,60.4,58.68,59.45,993305.0,60.29,60.4,58.68,59.45,993305.0
2016-10-24 11:30:00,59.44,59.54,58.6,58.77,913793.0,59.44,59.54,58.6,58.77,913793.0
2016-10-24 12:00:00,58.77,59.07,58.65,58.81,486939.0,58.77,59.07,58.65,58.81,486939.0
2016-10-24 12:30:00,58.82,58.82,58.3,58.33,386165.0,58.82,58.82,58.3,58.33,386165.0
2016-10-24 13:00:00,58.34,58.38,57.83,58.02,468705.0,58.34,58.38,57.83,58.02,468705.0
2016-10-24 13:30:00,58.02,58.31,57.93,58.04,347623.0,58.02,58.31,57.93,58.04,347623.0
2016-10-24 14:00:00,58.04,58.13,57.58,57.65,333435.0,58.04,58.13,57.58,57.65,333435.0
2016-10-24 14:30:00,57.66,58.14,57.63,58.05,426688.0,57.66,58.14,57.63,58.05,426688.0
2016-10-24 15:00:00,58.05,58.32,57.97,58.04,300612.0,58.05,58.32,57.97,58.04,300612.0
2016-10-24 15:30:00,58.04,58.2,57.96,58.14,607305.0,58.04,58.2,57.96,58.14,607305.0
2016-10-25 09:30:00,58.27,58.94,58.11,58.91,200889.0,58.27,58.94,58.11,58.91,200889.0
2016-10-25 10:00:00,58.95,58.95,58.53,58.59,182130.0,58.95,58.95,58.53,58.59,182130.0
2016-10-25 10:30:00,58.58,58.6,58.31,58.35,96130.0,58.58,58.6,58.31,58.35,96130.0
2016-10-25 11:00:00,58.36,58.37,58.16,58.35,108123.0,58.36,58.37,58.16,58.35,108123.0
2016-10-25 11:30:00,58.35,58.62,58.3,58.59,164414.0,58.35,58.62,58.3,58.59,164414.0
2016-10-25 12:00:00,58.59,58.62,58.44,58.45,92232.0,58.59,58.62,58.44,58.45,92232.0
2016-10-25 12:30:00,58.45,58.61,58.44,58.56,129246.0,58.45,58.61,58.44,58.56,129246.0
2016-10-25 13:00:00,58.56,58.74,58.56,58.7,105177.0,58.56,58.74,58.56,58.7,105177.0
2016-10-25 13:30:00,58.7,58.74,58.6,58.62,77556.0,58.7,58.74,58.6,58.62,77556.0
2016-10-25 14:00:00,58.63,58.63,58.49,58.49,81402.0,58.63,58.63,58.49,58.49,81402.0
2016-10-25 14:30:00,58.49,58.5,58.4,58.44,76774.0,58.49,58.5,58.4,58.44,76774.0
2016-10-25 15:00:00,58.44,58.44,58.27,58.29,134179.0,58.44,58.44,58.27,58.29,134179.0
2016-10-25 15:30:00,58.3,58.34,58.24,58.3,288317.0,58.3,58.34,58.24,58.3,288317.0
2016-10-26 09:30:00,57.79,57.88,56.95,56.97,199108.0,57.79,57.88,56.95,56.97,199108.0
2016-10-26 10:00:00,56.96,57.42,56.93,57.24,354473.0,56.96,57.42,56.93,57.24,354473.0
2016-10-26 10:30:00,57.25,57.73,57.14,57.7,311468.0,57.25,57.73,57.14,57.7,311468.0
2016-10-26 11:00:00,57.69,57.87,57.62,57.66,221820.0,57.69,57.87,57.62,57.66,221820.0
2016-10-26 11:30:00,57.67,57.7,57.39,57.4,114192.0,57.67,57.7,57.39,57.4,114192.0
2016-10-26 12:00:00,57.38,57.38,57.17,57.19,122849.0,57.38,57.38,57.17,57.19,122849.0
2016-10-26 12:30:00,57.18,57.19,56.9,56.92,145291.0,57.18,57.19,56.9,56.92,145291.0
2016-10-26 13:00:00,56.92,57.01,56.86,56.98,98905.0,56.92,57.01,56.86,56.98,98905.0
2016-10-26 13:30:00,56.99,56.99,56.8,56.9,113685.0,56.99,56.99,56.8,56.9,113685.0
2016-10-26 14:00:00,56.9,57.01,56.77,57.0,149098.0,56.9,57.01,56.77,57.0,149098.0
2016-10-26 14:30:00,57.0,57.0,56.86,56.87,79740.0,57.0,57.0,56.86,56.87,79740.0
2016-10-26 15:00:00,56.87,56.94,56.81,56.89,117313.0,56.87,56.94,56.81,56.89,117313.0
2016-10-26 15:30:00,56.88,57.0,56.83,56.85,416062.0,56.88,57.0,56.83,56.85,416062.0
2016-10-27 09:30:00,56.89,57.07,56.47,56.71,180249.0,56.89,57.07,56.47,56.71,180249.0
2016-10-27 10:00:00,56.71,56.79,56.35,56.39,90859.0,56.71,56.79,56.35,56.39,90859.0
2016-10-27 10:30:00,56.39,56.43,56.23,56.33,132130.0,56.39,56.43,56.23,56.33,132130.0
2016-10-27 11:00:00,56.33,56.38,56.19,56.26,132794.0,56.33,56.38,56.19,56.26,132794.0
2016-10-27 11:30:00,56.25,56.27,56.02,56.1,142552.0,56.25,56.27,56.02,56.1,142552.0
2016-10-27 12:00:00,56.12,56.22,56.06,56.06,49096.0,56.12,56.22,56.06,56.06,49096.0
2016-10-27 12:30:00,56.06,56.3,55.97,56.14,132318.0,56.06,56.3,55.97,56.14,132318.0
2016-10-27 13:00:00,56.15,56.16,56.1,56.14,51131.0,56.15,56.16,56.1,56.14,51131.0
2016-10-27 13:30:00,56.13,56.16,56.06,56.12,57855.0,56.13,56.16,56.06,56.12,57855.0
2016-10-27 14:00:00,56.11,56.15,56.05,56.1,72232.0,56.11,56.15,56.05,56.1,72232.0
2016-10-27 14:30:00,56.1,56.1,55.98,56.04,69895.0,56.1,56.1,55.98,56.04,69895.0
2016-10-27 15:00:00,56.04,56.08,55.94,55.95,98967.0,56.04,56.08,55.94,55.95,98967.0
2016-10-27 15:30:00,55.94,55.98,55.87,55.94,302520.0,55.94,55.98,55.87,55.94,302520.0
2016-10-28 09:30:00,55.86,55.99,55.3,55.88,110231.0,55.86,55.99,55.3,55.88,110231.0
2016-10-28 10:00:00,55.88,56.21,55.61,55.62,256777.0,55.88,56.21,55.61,55.62,256777.0
2016-10-28 10:30:00,55.63,56.03,55.63,55.98,137455.0,55.63,56.03,55.63,55.98,137455.0
2016-10-28 11:00:00,55.99,56.01,55.75,55.85,97643.0,55.99,56.01,55.75,55.85,97643.0
2016-10-28 11:30:00,55.85,55.88,55.5,55.52,96951.0,55.85,55.88,55.5,55.52,96951.0
2016-10-28 12:00:00,55.53,55.79,55.4,55.75,202837.0,55.53,55.79,55.4,55.75,202837.0
2016-10-28 12:30:00,55.75,55.79,55.68,55.69,107319.0,55.75,55.79,55.68,55.69,107319.0
2016-10-28 13:00:00,55.69,55.73,55.4,55.43,118584.0,55.69,55.73,55.4,55.43,118584.0
2016-10-28 13:30:00,55.43,55.46,55.17,55.24,143779.0,55.43,55.46,55.17,55.24,143779.0
2016-10-28 14:00:00,55.24,55.4,55.13,55.14,133286.0,55.24,55.4,55.13,55.14,133286.0
2016-10-28 14:30:00,55.15,55.3,55.06,55.29,136110.0,55.15,55.3,55.06,55.29,136110.0
2016-10-28 15:00:00,55.29,55.38,55.15,55.38,116504.0,55.29,55.38,55.15,55.38,116504.0
2016-10-28 15:30:00,55.37,55.38,54.5,55.17,542923.0,55.37,55.38,54.5,55.17,542923.0
2016-10-31 09:30:00,55.49,59.72,55.49,58.29,1538207.0,55.49,59.72,55.49,58.29,1538207.0
2016-10-31 10:00:00,58.27,58.67,58.03,58.54,607488.0,58.27,58.67,58.03,58.54,607488.0
2016-10-31 10:30:00,58.51,58.53,57.99,58.05,261189.0,58.51,58.53,57.99,58.05,261189.0
2016-10-31 11:00:00,58.05,58.08,57.72,57.9,256459.0,58.05,58.08,57.72,57.9,256459.0
2016-10-31 11:30:00,57.89,58.06,57.71,57.93,236990.0,57.89,58.06,57.71,57.93,236990.0
2016-10-31 12:00:00,57.92,58.11,57.75,57.83,169588.0,57.92,58.11,57.75,57.83,169588.0
2016-10-31 12:30:00,57.83,57.99,57.69,57.97,434801.0,57.83,57.99,57.69,57.97,434801.0
2016-10-31 13:00:00,57.98,58.02,57.84,58.0,222039.0,57.98,58.02,57.84,58.0,222039.0
2016-10-31 13:30:00,58.0,58.11,57.99,58.1,363185.0,58.0,58.11,57.99,58.1,363185.0
2016-10-31 14:00:00,58.1,58.25,57.94,58.08,305238.0,58.1,58.25,57.94,58.08,305238.0
2016-10-31 14:30:00,58.08,58.64,58.08,58.57,186782.0,58.08,58.64,58.08,58.57,186782.0
2016-10-31 15:00:00,58.57,58.66,58.51,58.62,269539.0,58.57,58.66,58.51,58.62,269539.0
2016-10-31 15:30:00,58.62,58.64,58.52,58.62,707007.0,58.62,58.64,58.52,58.62,707007.0
2016-11-01 09:30:00,58.69,58.79,57.5,58.16,268135.0,58.69,58.79,57.5,58.16,268135.0
2016-11-01 10:00:00,58.08,58.31,57.99,58.05,193614.0,58.08,58.31,57.99,58.05,193614.0
2016-11-01 10:30:00,58.04,58.18,57.92,58.07,132969.0,58.04,58.18,57.92,58.07,132969.0
2016-11-01 11:00:00,58.06,58.21,57.94,58.02,173794.0,58.06,58.21,57.94,58.02,173794.0
2016-11-01 11:30:00,58.0,58.16,57.92,58.0,103966.0,58.0,58.16,57.92,58.0,103966.0
2016-11-01 12:00:00,58.0,58.05,57.71,57.71,70927.0,58.0,58.05,57.71,57.71,70927.0
2016-11-01 12:30:00,57.71,57.86,57.68,57.86,110641.0,57.71,57.86,57.68,57.86,110641.0
2016-11-01 13:00:00,57.85,58.13,57.84,57.97,151652.0,57.85,58.13,57.84,57.97,151652.0
2016-11-01 13:30:00,57.96,57.97,57.7,57.8,96954.0,57.96,57.97,57.7,57.8,96954.0
2016-11-01 14:00:00,57.8,57.86,57.63,57.82,138193.0,57.8,57.86,57.63,57.82,138193.0
2016-11-01 14:30:00,57.82,58.11,57.81,57.94,322206.0,57.82,58.11,57.81,57.94,322206.0
2016-11-01 15:00:00,57.93,58.02,57.81,57.9,153343.0,57.93,58.02,57.81,57.9,153343.0
2016-11-01 15:30:00,57.9,57.98,57.78,57.82,346125.0,57.9,57.98,57.78,57.82,346125.0
2016-11-02 09:30:00,57.87,58.38,57.67,57.94,114894.0,57.87,58.38,57.67,57.94,114894.0
2016-11-02 10:00:00,57.9,58.19,57.87,58.19,128047.0,57.9,58.19,57.87,58.19,128047.0
2016-11-02 10:30:00,58.19,58.29,58.05,58.08,109376.0,58.19,58.29,58.05,58.08,109376.0
2016-11-02 11:00:00,58.1,58.21,57.84,57.91,153795.0,58.1,58.21,57.84,57.91,153795.0
2016-11-02 11:30:00,57.92,58.23,57.91,58.13,246303.0,57.92,58.23,57.91,58.13,246303.0
2016-11-02 12:00:00,58.15,58.17,57.95,57.98,63583.0,58.15,58.17,57.95,57.98,63583.0
2016-11-02 12:30:00,57.98,58.07,57.91,58.04,48332.0,57.98,58.07,57.91,58.04,48332.0
2016-11-02 13:00:00,58.05,58.06,57.75,57.86,61923.0,58.05,58.06,57.75,57.86,61923.0
2016-11-02 13:30:00,57.85,58.01,57.81,57.96,90453.0,57.85,58.01,57.81,57.96,90453.0
2016-11-02 14:00:00,57.97,58.14,57.77,58.1,180800.0,57.97,58.14,57.77,58.1,180800.0
2016-11-02 14:30:00,58.08,58.11,57.97,58.07,83018.0,58.08,58.11,57.97,58.07,83018.0
2016-11-02 15:00:00,58.06,58.11,57.98,58.09,95772.0,58.06,58.11,57.98,58.09,95772.0
2016-11-02 15:30:00,58.08,58.11,57.92,57.93,386656.0,58.08,58.11,57.92,57.93,386656.0
2016-11-03 09:30:00,58.0,59.85,58.0,59.64,322981.0,58.0,59.85,58.0,59.64,322981.0
2016-11-03 10:00:00,59.61,59.65,59.09,59.39,255515.0,59.61,59.65,59.09,59.39,255515.0
2016-11-03 10:30:00,59.37,59.47,58.97,58.97,358608.0,59.37,59.47,58.97,58.97,358608.0
2016-11-03 11:00:00,58.98,59.08,58.53,58.53,152916.0,58.98,59.08,58.53,58.53,152916.0
2016-11-03 11:30:00,58.5,58.64,58.39,58.53,119912.0,58.5,58.64,58.39,58.53,119912.0
2016-11-03 12:00:00,58.54,58.62,58.38,58.62,217356.0,58.54,58.62,58.38,58.62,217356.0
2016-11-03 12:30:00,58.62,58.62,58.35,58.44,199169.0,58.62,58.62,58.35,58.44,199169.0
2016-11-03 13:00:00,58.44,58.64,58.4,58.53,316548.0,58.44,58.64,58.4,58.53,316548.0
2016-11-03 13:30:00,58.55,58.61,58.49,58.56,100858.0,58.55,58.61,58.49,58.56,100858.0
2016-11-03 14:00:00,58.56,58.84,58.51,58.8,167778.0,58.56,58.84,58.51,58.8,167778.0
2016-11-03 14:30:00,58.79,58.84,58.53,58.83,188637.0,58.79,58.84,58.53,58.83,188637.0
2016-11-03 15:00:00,58.83,58.83,58.6,58.69,208080.0,58.83,58.83,58.6,58.69,208080.0
2016-11-03 15:30:00,58.69,58.7,58.41,58.46,567617.0,58.69,58.7,58.41,58.46,567617.0
2016-11-04 09:30:00,58.58,59.06,58.26,58.44,120452.0,58.58,59.06,58.26,58.44,120452.0
2016-11-04 10:00:00,58.45,59.27,58.41,58.93,831768.0,58.45,59.27,58.41,58.93,831768.0
2016-11-04 10:30:00,58.93,59.02,58.73,58.77,397676.0,58.93,59.02,58.73,58.77,397676.0
2016-11-04 11:00:00,58.76,58.98,58.75,58.94,216400.0,58.76,58.98,58.75,58.94,216400.0
2016-11-04 11:30:00,58.93,58.93,58.71,58.84,237629.0,58.93,58.93,58.71,58.84,237629.0
2016-11-04 12:00:00,58.84,59.06,58.82,59.01,153924.0,58.84,59.06,58.82,59.01,153924.0
2016-11-04 12:30:00,59.01,59.12,58.98,59.06,92964.0,59.01,59.12,58.98,59.06,92964.0
2016-11-04 13:00:00,59.05,59.11,58.99,59.09,109275.0,59.05,59.11,58.99,59.09,109275.0
2016-11-04 13:30:00,59.09,59.22,59.05,59.15,98442.0,59.09,59.22,59.05,59.15,98442.0
2016-11-04 14:00:00,59.15,59.31,59.12,59.3,132745.0,59.15,59.31,59.12,59.3,132745.0
2016-11-04 14:30:00,59.3,59.31,58.94,58.97,106133.0,59.3,59.31,58.94,58.97,106133.0
2016-11-04 15:00:00,58.96,58.96,58.79,58.8,118717.0,58.96,58.96,58.79,58.8,118717.0
2016-11-04 15:30:00,58.81,58.82,58.57,58.65,425966.0,58.81,58.82,58.57,58.65,425966.0
2016-11-07 09:30:00,59.53,59.65,59.06,59.17,95896.0,59.53,59.65,59.06,59.17,95896.0
2016-11-07 10:00:00,59.19,59.25,58.69,58.7,140656.0,59.19,59.25,58.69,58.7,140656.0
2016-11-07 10:30:00,58.69,58.85,58.55,58.7,111698.0,58.69,58.85,58.55,58.7,111698.0
2016-11-07 11:00:00,58.7,58.93,58.57,58.58,87397.0,58.7,58.93,58.57,58.58,87397.0
2016-11-07 11:30:00,58.57,58.61,58.32,58.35,149443.0,58.57,58.61,58.32,58.35,149443.0
2016-11-07 12:00:00,58.35,58.52,58.21,58.21,103007.0,58.35,58.52,58.21,58.21,103007.0
2016-11-07 12:30:00,58.21,58.25,58.06,58.11,82128.0,58.21,58.25,58.06,58.11,82128.0
2016-11-07 13:00:00,58.13,58.2,57.92,57.98,81839.0,58.13,58.2,57.92,57.98,81839.0
2016-11-07 13:30:00,57.98,58.17,57.94,58.05,98758.0,57.98,58.17,57.94,58.05,98758.0
2016-11-07 14:00:00,58.05,58.09,57.94,57.96,86857.0,58.05,58.09,57.94,57.96,86857.0
2016-11-07 14:30:00,57.96,58.01,57.87,57.93,93995.0,57.96,58.01,57.87,57.93,93995.0
2016-11-07 15:00:00,57.93,57.94,57.77,57.78,121309.0,57.93,57.94,57.77,57.78,121309.0
2016-11-07 15:30:00,57.78,57.89,57.68,57.83,399987.0,57.78,57.89,57.68,57.83,399987.0
2016-11-08 09:30:00,57.79,57.99,57.61,57.85,121041.0,57.79,57.99,57.61,57.85,121041.0
2016-11-08 10:00:00,57.86,57.96,57.78,57.9,90526.0,57.86,57.96,57.78,57.9,90526.0
2016-11-08 10:30:00,57.9,57.96,57.7,57.78,107057.0,57.9,57.96,57.7,57.78,107057.0
2016-11-08 11:00:00,57.78,58.1,57.76,57.98,171287.0,57.78,58.1,57.76,57.98,171287.0
2016-11-08 11:30:00,57.98,58.31,57.93,58.31,148585.0,57.98,58.31,57.93,58.31,148585.0
2016-11-08 12:00:00,58.3,58.4,58.21,58.35,72904.0,58.3,58.4,58.21,58.35,72904.0
2016-11-08 12:30:00,58.33,58.34,58.03,58.11,63389.0,58.33,58.34,58.03,58.11,63389.0
2016-11-08 13:00:00,58.11,58.12,57.93,58.01,59503.0,58.11,58.12,57.93,58.01,59503.0
2016-11-08 13:30:00,58.02,58.18,57.99,58.09,53801.0,58.02,58.18,57.99,58.09,53801.0
2016-11-08 14:00:00,58.09,58.12,57.96,58.01,57829.0,58.09,58.12,57.96,58.01,57829.0
2016-11-08 14:30:00,58.0,58.05,57.85,57.9,72604.0,58.0,58.05,57.85,57.9,72604.0
2016-11-08 15:00:00,57.89,58.11,57.86,58.08,96338.0,57.89,58.11,57.86,58.08,96338.0
2016-11-08 15:30:00,58.1,58.25,57.99,58.03,267339.0,58.1,58.25,57.99,58.03,267339.0
2016-11-09 09:30:00,59.38,59.38,57.0,58.09,301387.0,59.38,59.38,57.0,58.09,301387.0
2016-11-09 10:00:00,58.07,58.13,57.76,58.03,163890.0,58.07,58.13,57.76,58.03,163890.0
2016-11-09 10:30:00,58.08,58.48,57.91,58.41,133282.0,58.08,58.48,57.91,58.41,133282.0
2016-11-09 11:00:00,58.4,58.63,58.4,58.42,134542.0,58.4,58.63,58.4,58.42,134542.0
2016-11-09 11:30:00,58.45,58.87,58.45,58.71,113290.0,58.45,58.87,58.45,58.71,113290.0
2016-11-09 12:00:00,58.7,58.9,58.3,58.44,154798.0,58.7,58.9,58.3,58.44,154798.0
2016-11-09 12:30:00,58.45,58.76,58.42,58.75,81069.0,58.45,58.76,58.42,58.75,81069.0
2016-11-09 13:00:00,58.73,58.94,58.63,58.92,133748.0,58.73,58.94,58.63,58.92,133748.0
2016-11-09 13:30:00,58.92,59.22,58.91,59.2,128770.0,58.92,59.22,58.91,59.2,128770.0
2016-11-09 14:00:00,59.19,59.3,59.13,59.23,126642.0,59.19,59.3,59.13,59.23,126642.0
2016-11-09 14:30:00,59.24,59.52,59.24,59.39,166586.0,59.24,59.52,59.24,59.39,166586.0
2016-11-09 15:00:00,59.39,59.53,59.38,59.51,235954.0,59.39,59.53,59.38,59.51,235954.0
2016-11-09 15:30:00,59.5,59.53,59.31,59.33,438049.0,59.5,59.53,59.31,59.33,438049.0
2016-11-10 09:30:00,60.25,60.25,59.75,59.93,181487.0,60.25,60.25,59.75,59.93,181487.0
2016-11-10 10:00:00,59.93,59.94,59.57,59.62,193970.0,59.93,59.94,59.57,59.62,193970.0
2016-11-10 10:30:00,59.61,59.76,59.4,59.51,171453.0,59.61,59.76,59.4,59.51,171453.0
2016-11-10 11:00:00,59.51,59.72,59.36,59.52,138725.0,59.51,59.72,59.36,59.52,138725.0
2016-11-10 11:30:00,59.52,59.89,59.5,59.77,163450.0,59.52,59.89,59.5,59.77,163450.0
2016-11-10 12:00:00,59.77,60.06,59.75,59.97,124504.0,59.77,60.06,59.75,59.97,124504.0
2016-11-10 12:30:00,59.97,60.1,59.79,60.05,88468.0,59.97,60.1,59.79,60.05,88468.0
2016-11-10 13:00:00,60.05,60.13,59.95,59.99,88465.0,60.05,60.13,59.95,59.99,88465.0
2016-11-10 13:30:00,59.99,60.18,59.95,60.06,106847.0,59.99,60.18,59.95,60.06,106847.0
2016-11-10 14:00:00,60.05,60.09,59.98,60.03,219516.0,60.05,60.09,59.98,60.03,219516.0
2016-11-10 14:30:00,60.04,60.11,59.96,60.1,129932.0,60.04,60.11,59.96,60.1,129932.0
2016-11-10 15:00:00,60.11,60.19,60.03,60.08,135713.0,60.11,60.19,60.03,60.08,135713.0
2016-11-10 15:30:00,60.08,60.09,59.86,59.96,400945.0,60.08,60.09,59.86,59.96,400945.0
2016-11-11 09:30:00,59.8,60.04,59.59,59.73,144663.0,59.8,60.04,59.59,59.73,144663.0
2016-11-11 10:00:00,59.74,59.94,59.48,59.53,192673.0,59.74,59.94,59.48,59.53,192673.0
2016-11-11 10:30:00,59.53,59.61,59.27,59.27,162932.0,59.53,59.61,59.27,59.27,162932.0
2016-11-11 11:00:00,59.26,59.31,59.06,59.12,106750.0,59.26,59.31,59.06,59.12,106750.0
2016-11-11 11:30:00,59.09,59.24,59.07,59.18,91076.0,59.09,59.24,59.07,59.18,91076.0
2016-11-11 12:00:00,59.21,59.69,59.19,59.65,135603.0,59.21,59.69,59.19,59.65,135603.0
2016-11-11 12:30:00,59.65,59.72,59.57,59.59,106196.0,59.65,59.72,59.57,59.59,106196.0
2016-11-11 13:00:00,59.59,59.81,59.51,59.8,99462.0,59.59,59.81,59.51,59.8,99462.0
2016-11-11 13:30:00,59.8,59.84,59.65,59.65,91313.0,59.8,59.84,59.65,59.65,91313.0
2016-11-11 14:00:00,59.65,59.65,59.51,59.59,112214.0,59.65,59.65,59.51,59.59,112214.0
2016-11-11 14:30:00,59.58,59.62,59.53,59.53,102615.0,59.58,59.62,59.53,59.53,102615.0
2016-11-11 15:00:00,59.53,59.68,59.49,59.54,168706.0,59.53,59.68,59.49,59.54,168706.0
2016-11-11 15:30:00,59.55,59.66,59.48,59.55,271625.0,59.55,59.66,59.48,59.55,271625.0
2016-11-14 09:30:00,59.54,60.05,59.39,60.03,291301.0,59.54,60.05,59.39,60.03,291301.0
2016-11-14 10:00:00,60.04,60.45,59.98,60.27,167450.0,60.04,60.45,59.98,60.27,167450.0
2016-11-14 10:30:00,60.27,60.32,60.03,60.12,132593.0,60.27,60.32,60.03,60.12,132593.0
2016-11-14 11:00:00,60.14,60.14,59.99,60.03,125577.0,60.14,60.14,59.99,60.03,125577.0
2016-11-14 11:30:00,60.02,60.03,59.88,59.96,97760.0,60.02,60.03,59.88,59.96,97760.0
2016-11-14 12:00:00,59.96,59.97,59.84,59.88,71775.0,59.96,59.97,59.84,59.88,71775.0
2016-11-14 12:30:00,59.86,60.09,59.84,60.04,89930.0,59.86,60.09,59.84,60.04,89930.0
2016-11-14 13:00:00,60.03,60.14,59.99,60.08,77493.0,60.03,60.14,59.99,60.08,77493.0
2016-11-14 13:30:00,60.09,60.15,59.94,60.01,72870.0,60.09,60.15,59.94,60.01,72870.0
2016-11-14 14:00:00,60.01,60.09,59.89,60.05,114267.0,60.01,60.09,59.89,60.05,114267.0
2016-11-14 14:30:00,60.05,60.65,60.02,60.62,176144.0,60.05,60.65,60.02,60.62,176144.0
2016-11-14 15:00:00,60.61,60.79,60.57,60.76,205553.0,60.61,60.79,60.57,60.76,205553.0
2016-11-14 15:30:00,60.75,60.8,60.55,60.59,320218.0,60.75,60.8,60.55,60.59,320218.0
2016-11-15 09:30:00,60.59,60.67,59.96,60.08,106967.0,60.59,60.67,59.96,60.08,106967.0
2016-11-15 10:00:00,60.1,60.52,60.02,60.47,86314.0,60.1,60.52,60.02,60.47,86314.0
2016-11-15 10:30:00,60.47,60.69,60.41,60.58,61094.0,60.47,60.69,60.41,60.58,61094.0
2016-11-15 11:00:00,60.56,60.65,60.37,60.45,52959.0,60.56,60.65,60.37,60.45,52959.0
2016-11-15 11:30:00,60.42,60.51,60.34,60.47,51122.0,60.42,60.51,60.34,60.47,51122.0
2016-11-15 12:00:00,60.46,60.53,60.37,60.47,31816.0,60.46,60.53,60.37,60.47,31816.0
2016-11-15 12:30:00,60.46,60.51,60.22,60.23,52704.0,60.46,60.51,60.22,60.23,52704.0
2016-11-15 13:00:00,60.22,60.29,60.07,60.1,49321.0,60.22,60.29,60.07,60.1,49321.0
2016-11-15 13:30:00,60.1,60.23,60.1,60.18,86838.0,60.1,60.23,60.1,60.18,86838.0
2016-11-15 14:00:00,60.18,60.26,60.13,60.21,53198.0,60.18,60.26,60.13,60.21,53198.0
2016-11-15 14:30:00,60.22,60.35,60.22,60.3,60592.0,60.22,60.35,60.22,60.3,60592.0
2016-11-15 15:00:00,60.29,60.31,60.21,60.28,83912.0,60.29,60.31,60.21,60.28,83912.0
2016-11-15 15:30:00,60.28,60.36,60.25,60.31,157797.0,60.28,60.36,60.25,60.31,157797.0
2016-11-16 09:30:00,59.95,60.25,59.95,59.99,111983.0,59.95,60.25,59.95,59.99,111983.0
2016-11-16 10:00:00,59.99,60.23,59.98,60.15,132889.0,59.99,60.23,59.98,60.15,132889.0
2016-11-16 10:30:00,60.14,60.2,60.12,60.13,45651.0,60.14,60.2,60.12,60.13,45651.0
2016-11-16 11:00:00,60.15,60.17,59.99,60.12,63370.0,60.15,60.17,59.99,60.12,63370.0
2016-11-16 11:30:00,60.13,60.13,59.98,59.99,79616.0,60.13,60.13,59.98,59.99,79616.0
2016-11-16 12:00:00,59.99,60.01,59.89,60.01,61884.0,59.99,60.01,59.89,60.01,61884.0
2016-11-16 12:30:00,60.01,60.13,59.99,60.13,35229.0,60.01,60.13,59.99,60.13,35229.0
2016-11-16 13:00:00,60.13,60.33,60.1,60.3,59206.0,60.13,60.33,60.1,60.3,59206.0
2016-11-16 13:30:00,60.31,60.38,60.25,60.35,64748.0,60.31,60.38,60.25,60.35,64748.0
2016-11-16 14:00:00,60.34,60.38,60.22,60.26,72653.0,60.34,60.38,60.22,60.26,72653.0
2016-11-16 14:30:00,60.26,60.31,60.22,60.29,85442.0,60.26,60.31,60.22,60.29,85442.0
2016-11-16 15:00:00,60.29,60.37,60.25,60.27,61121.0,60.29,60.37,60.25,60.27,61121.0
2016-11-16 15:30:00,60.26,60.49,60.26,60.43,265595.0,60.26,60.49,60.26,60.43,265595.0
2016-11-17 09:30:00,60.4,61.1,60.39,61.09,83965.0,60.4,61.1,60.39,61.09,83965.0
2016-11-17 10:00:00,61.08,61.57,61.05,61.46,106795.0,61.08,61.57,61.05,61.46,106795.0
2016-11-17 10:30:00,61.48,61.55,61.18,61.19,101629.0,61.48,61.55,61.18,61.19,101629.0
2016-11-17 11:00:00,61.18,61.61,61.14,61.47,181513.0,61.18,61.61,61.14,61.47,181513.0
2016-11-17 11:30:00,61.47,61.57,61.36,61.39,116243.0,61.47,61.57,61.36,61.39,116243.0
2016-11-17 12:00:00,61.39,61.8,61.34,61.78,133013.0,61.39,61.8,61.34,61.78,133013.0
2016-11-17 12:30:00,61.78,62.0,61.6,61.69,168970.0,61.78,62.0,61.6,61.69,168970.0
2016-11-17 13:00:00,61.68,61.97,61.63,61.95,124160.0,61.68,61.97,61.63,61.95,124160.0
2016-11-17 13:30:00,61.96,62.08,61.79,61.8,159565.0,61.96,62.08,61.79,61.8,159565.0
2016-11-17 14:00:00,61.8,61.92,61.76,61.89,139286.0,61.8,61.92,61.76,61.89,139286.0
2016-11-17 14:30:00,61.89,61.89,61.57,61.74,146680.0,61.89,61.89,61.57,61.74,146680.0
2016-11-17 15:00:00,61.74,62.06,61.74,61.98,214204.0,61.74,62.06,61.74,61.98,214204.0
2016-11-17 15:30:00,61.98,62.04,61.81,62.0,488171.0,61.98,62.04,61.81,62.0,488171.0
2016-11-18 09:30:00,61.92,62.02,61.54,61.62,189418.0,61.92,62.02,61.54,61.62,189418.0
2016-11-18 10:00:00,61.62,61.7,61.31,61.41,163627.0,61.62,61.7,61.31,61.41,163627.0
2016-11-18 10:30:00,61.42,61.59,61.35,61.5,238023.0,61.42,61.59,61.35,61.5,238023.0
2016-11-18 11:00:00,61.51,61.63,61.24,61.31,183674.0,61.51,61.63,61.24,61.31,183674.0
2016-11-18 11:30:00,61.31,61.34,61.13,61.18,113575.0,61.31,61.34,61.13,61.18,113575.0
2016-11-18 12:00:00,61.18,61.24,61.13,61.2,104886.0,61.18,61.24,61.13,61.2,104886.0
2016-11-18 12:30:00,61.19,61.22,61.13,61.2,68975.0,61.19,61.22,61.13,61.2,68975.0
2016-11-18 13:00:00,61.2,61.33,61.17,61.18,90698.0,61.2,61.33,61.17,61.18,90698.0
2016-11-18 13:30:00,61.18,61.36,61.16,61.3,95485.0,61.18,61.36,61.16,61.3,95485.0
2016-11-18 14:00:00,61.29,61.47,61.28,61.37,134205.0,61.29,61.47,61.28,61.37,134205.0
2016-11-18 14:30:00,61.38,61.39,61.26,61.28,117211.0,61.38,61.39,61.26,61.28,117211.0
2016-11-18 15:00:00,61.28,61.32,61.19,61.31,130297.0,61.28,61.32,61.19,61.31,130297.0
2016-11-18 15:30:00,61.31,61.61,61.3,61.52,488600.0,61.31,61.61,61.3,61.52,488600.0
2016-11-21 09:30:00,61.42,61.76,61.25,61.53,181169.0,61.42,61.76,61.25,61.53,181169.0
2016-11-21 10:00:00,61.53,61.86,61.47,61.83,240690.0,61.53,61.86,61.47,61.83,240690.0
2016-11-21 10:30:00,61.83,61.98,61.77,61.97,248910.0,61.83,61.98,61.77,61.97,248910.0
2016-11-21 11:00:00,61.97,62.14,61.95,62.14,251237.0,61.97,62.14,61.95,62.14,251237.0
2016-11-21 11:30:00,62.14,62.69,62.12,62.69,228329.0,62.14,62.69,62.12,62.69,228329.0
2016-11-21 12:00:00,62.67,62.8,62.62,62.79,157697.0,62.67,62.8,62.62,62.79,157697.0
2016-11-21 12:30:00,62.79,63.05,62.72,62.72,218519.0,62.79,63.05,62.72,62.72,218519.0
2016-11-21 13:00:00,62.72,62.95,62.68,62.75,187327.0,62.72,62.95,62.68,62.75,187327.0
2016-11-21 13:30:00,62.76,62.85,62.72,62.8,173489.0,62.76,62.85,62.72,62.8,173489.0
2016-11-21 14:00:00,62.8,62.9,62.73,62.89,164427.0,62.8,62.9,62.73,62.89,164427.0
2016-11-21 14:30:00,62.9,62.96,62.89,62.93,197986.0,62.9,62.96,62.89,62.93,197986.0
2016-11-21 15:00:00,62.92,62.95,62.84,62.95,197801.0,62.92,62.95,62.84,62.95,197801.0
2016-11-21 15:30:00,62.94,62.99,62.83,62.85,433172.0,62.94,62.99,62.83,62.85,433172.0
2016-11-22 09:30:00,62.69,63.09,62.54,62.58,176186.0,62.69,63.09,62.54,62.58,176186.0
2016-11-22 10:00:00,62.59,62.86,62.58,62.75,142363.0,62.59,62.86,62.58,62.75,142363.0
2016-11-22 10:30:00,62.75,62.79,62.53,62.55,154585.0,62.75,62.79,62.53,62.55,154585.0
2016-11-22 11:00:00,62.54,62.72,62.44,62.48,155574.0,62.54,62.72,62.44,62.48,155574.0
2016-11-22 11:30:00,62.45,62.71,62.25,62.69,170677.0,62.45,62.71,62.25,62.69,170677.0
2016-11-22 12:00:00,62.7,62.93,62.63,62.89,141213.0,62.7,62.93,62.63,62.89,141213.0
2016-11-22 12:30:00,62.89,63.02,62.85,62.95,139508.0,62.89,63.02,62.85,62.95,139508.0
2016-11-22 13:00:00,62.93,62.94,62.64,62.88,193982.0,62.93,62.94,62.64,62.88,193982.0
2016-11-22 13:30:00,62.88,63.02,62.86,62.86,159532.0,62.88,63.02,62.86,62.86,159532.0
2016-11-22 14:00:00,62.86,63.1,62.86,62.98,184456.0,62.86,63.1,62.86,62.98,184456.0
2016-11-22 14:30:00,62.98,63.12,62.97,63.06,140857.0,62.98,63.12,62.97,63.06,140857.0
2016-11-22 15:00:00,63.05,63.09,62.98,63.0,173941.0,63.05,63.09,62.98,63.0,173941.0
2016-11-22 15:30:00,62.99,63.14,62.99,63.06,461736.0,62.99,63.14,62.99,63.06,461736.0
2016-11-23 09:30:00,62.8,63.21,62.71,63.05,181428.0,62.8,63.21,62.71,63.05,181428.0
2016-11-23 10:00:00,63.07,63.27,62.97,62.99,115395.0,63.07,63.27,62.97,62.99,115395.0
2016-11-23 10:30:00,62.99,63.15,62.93,63.06,156229.0,62.99,63.15,62.93,63.06,156229.0
2016-11-23 11:00:00,63.03,63.1,62.92,63.08,145225.0,63.03,63.1,62.92,63.08,145225.0
2016-11-23 11:30:00,63.08,63.14,62.98,63.1,95921.0,63.08,63.14,62.98,63.1,95921.0
2016-11-23 12:00:00,63.09,63.28,63.09,63.22,77830.0,63.09,63.28,63.09,63.22,77830.0
2016-11-23 12:30:00,63.23,63.23,63.01,63.01,71574.0,63.23,63.23,63.01,63.01,71574.0
2016-11-23 13:00:00,63.02,63.12,63.0,63.05,88112.0,63.02,63.12,63.0,63.05,88112.0
2016-11-23 13:30:00,63.06,63.32,63.05,63.3,107267.0,63.06,63.32,63.05,63.3,107267.0
2016-11-23 14:00:00,63.31,63.41,63.27,63.27,127957.0,63.31,63.41,63.27,63.27,127957.0
2016-11-23 14:30:00,63.28,63.37,63.1,63.2,128165.0,63.28,63.37,63.1,63.2,128165.0
2016-11-23 15:00:00,63.21,63.48,63.21,63.34,131569.0,63.21,63.48,63.21,63.34,131569.0
2016-11-23 15:30:00,63.34,63.47,63.33,63.37,304622.0,63.34,63.47,63.33,63.37,304622.0
2016-11-25 09:30:00,63.57,63.73,63.07,63.13,109144.0,63.57,63.73,63.07,63.13,109144.0
2016-11-25 10:00:00,63.11,63.29,63.02,63.27,97312.0,63.11,63.29,63.02,63.27,97312.0
2016-11-25 10:30:00,63.27,63.44,63.22,63.39,75946.0,63.27,63.44,63.22,63.39,75946.0
2016-11-25 11:00:00,63.39,63.56,63.29,63.45,85716.0,63.39,63.56,63.29,63.45,85716.0
2016-11-25 11:30:00,63.45,63.55,63.4,63.49,85534.0,63.45,63.55,63.4,63.49,85534.0
2016-11-25 12:00:00,63.49,63.6,63.37,63.37,91317.0,63.49,63.6,63.37,63.37,91317.0
2016-11-25 12:30:00,63.37,63.45,63.21,63.29,153342.0,63.37,63.45,63.21,63.29,153342.0
2016-11-28 09:30:00,63.4,63.57,63.16,63.44,164099.0,63.4,63.57,63.16,63.44,164099.0
2016-11-28 10:00:00,63.43,63.49,62.85,62.91,217761.0,63.43,63.49,62.85,62.91,217761.0
2016-11-28 10:30:00,62.91,63.01,62.71,62.84,150502.0,62.91,63.01,62.71,62.84,150502.0
2016-11-28 11:00:00,62.83,63.11,62.83,63.02,152218.0,62.83,63.11,62.83,63.02,152218.0
2016-11-28 11:30:00,63.02,63.19,62.99,63.01,75766.0,63.02,63.19,62.99,63.01,75766.0
2016-11-28 12:00:00,63.01,63.17,62.98,63.03,70419.0,63.01,63.17,62.98,63.03,70419.0
2016-11-28 12:30:00,63.02,63.05,62.96,62.99,65497.0,63.02,63.05,62.96,62.99,65497.0
2016-11-28 13:00:00,62.98,63.22,62.98,63.17,84487.0,62.98,63.22,62.98,63.17,84487.0
2016-11-28 13:30:00,63.17,63.3,63.06,63.28,96622.0,63.17,63.3,63.06,63.28,96622.0
2016-11-28 14:00:00,63.28,63.42,63.28,63.34,117069.0,63.28,63.42,63.28,63.34,117069.0
2016-11-28 14:30:00,63.33,63.37,63.27,63.37,100033.0,63.33,63.37,63.27,63.37,100033.0
2016-11-28 15:00:00,63.37,63.43,63.15,63.15,97037.0,63.37,63.43,63.15,63.15,97037.0
2016-11-28 15:30:00,63.16,63.29,63.14,63.21,328314.0,63.16,63.29,63.14,63.21,328314.0
2016-11-29 09:30:00,63.26,63.43,62.9,63.02,144978.0,63.26,63.43,62.9,63.02,144978.0
2016-11-29 10:00:00,63.03,63.13,62.95,63.1,142327.0,63.03,63.13,62.95,63.1,142327.0
2016-11-29 10:30:00,63.1,63.61,63.09,63.6,120627.0,63.1,63.61,63.09,63.6,120627.0
2016-11-29 11:00:00,63.58,63.65,63.44,63.61,98871.0,63.58,63.65,63.44,63.61,98871.0
2016-11-29 11:30:00,63.62,63.72,63.49,63.57,90404.0,63.62,63.72,63.49,63.57,90404.0
2016-11-29 12:00:00,63.55,63.69,63.54,63.64,74595.0,63.55,63.69,63.54,63.64,74595.0
2016-11-29 12:30:00,63.64,63.68,63.41,63.53,68184.0,63.64,63.68,63.41,63.53,68184.0
2016-11-29 13:00:00,63.53,63.61,63.45,63.51,85551.0,63.53,63.61,63.45,63.51,85551.0
2016-11-29 13:30:00,63.52,63.59,63.51,63.55,88705.0,63.52,63.59,63.51,63.55,88705.0
2016-11-29 14:00:00,63.54,63.56,63.35,63.45,84852.0,63.54,63.56,63.35,63.45,84852.0
2016-11-29 14:30:00,63.44,63.74,63.44,63.71,132318.0,63.44,63.74,63.44,63.71,132318.0
2016-11-29 15:00:00,63.71,63.76,63.65,63.69,114228.0,63.71,63.76,63.65,63.69,114228.0
2016-11-29 15:30:00,63.69,63.74,63.56,63.65,322502.0,63.69,63.74,63.56,63.65,322502.0
2016-11-30 09:30:00,63.56,63.85,63.3,63.39,85994.0,63.56,63.85,63.3,63.39,85994.0
2016-11-30 10:00:00,63.39,63.57,63.25,63.33,65119.0,63.39,63.57,63.25,63.33,65119.0
2016-11-30 10:30:00,63.31,63.39,63.25,63.26,51352.0,63.31,63.39,63.25,63.26,51352.0
2016-11-30 11:00:00,63.26,63.6,63.25,63.45,88203.0,63.26,63.6,63.25,63.45,88203.0
2016-11-30 11:30:00,63.43,63.52,63.33,63.42,68967.0,63.43,63.52,63.33,63.42,68967.0
2016-11-30 12:00:00,63.4,63.5,63.33,63.38,54232.0,63.4,63.5,63.33,63.38,54232.0
2016-11-30 12:30:00,63.38,63.38,63.21,63.29,50132.0,63.38,63.38,63.21,63.29,50132.0
2016-11-30 13:00:00,63.3,63.4,63.25,63.36,52770.0,63.3,63.4,63.25,63.36,52770.0
2016-11-30 13:30:00,63.36,63.38,63.2,63.24,48779.0,63.36,63.38,63.2,63.24,48779.0
2016-11-30 14:00:00,63.25,63.3,63.18,63.29,54964.0,63.25,63.3,63.18,63.29,54964.0
2016-11-30 14:30:00,63.28,63.49,63.21,63.46,102998.0,63.28,63.49,63.21,63.46,102998.0
2016-11-30 15:00:00,63.47,63.95,63.41,63.81,422296.0,63.47,63.95,63.41,63.81,422296.0
2016-11-30 15:30:00,63.8,63.83,63.35,63.35,547217.0,63.8,63.83,63.35,63.35,547217.0
2016-12-01 09:30:00,63.5,64.17,63.34,64.16,149058.0,63.5,64.17,63.34,64.16,149058.0
2016-12-01 10:00:00,64.22,64.29,63.71,63.88,116894.0,64.22,64.29,63.71,63.88,116894.0
2016-12-01 10:30:00,63.85,64.04,63.76,63.99,146494.0,63.85,64.04,63.76,63.99,146494.0
2016-12-01 11:00:00,63.98,64.38,63.95,64.35,171511.0,63.98,64.38,63.95,64.35,171511.0
2016-12-01 11:30:00,64.34,64.68,64.33,64.58,172251.0,64.34,64.68,64.33,64.58,172251.0
2016-12-01 12:00:00,64.56,64.65,64.45,64.55,80525.0,64.56,64.65,64.45,64.55,80525.0
2016-12-01 12:30:00,64.53,64.8,64.47,64.74,193357.0,64.53,64.8,64.47,64.74,193357.0
2016-12-01 13:00:00,64.73,64.99,64.64,64.93,181273.0,64.73,64.99,64.64,64.93,181273.0
2016-12-01 13:30:00,64.93,65.36,64.75,64.78,316046.0,64.93,65.36,64.75,64.78,316046.0
2016-12-01 14:00:00,64.79,64.88,64.62,64.8,162041.0,64.79,64.88,64.62,64.8,162041.0
2016-12-01 14:30:00,64.8,64.81,64.57,64.72,132796.0,64.8,64.81,64.57,64.72,132796.0
2016-12-01 15:00:00,64.72,64.75,64.56,64.58,193475.0,64.72,64.75,64.56,64.58,193475.0
2016-12-01 15:30:00,64.58,64.62,64.44,64.6,407324.0,64.58,64.62,64.44,64.6,407324.0
2016-12-02 09:30:00,64.68,64.83,64.22,64.46,156941.0,64.68,64.83,64.22,64.46,156941.0
2016-12-02 10:00:00,64.48,64.64,64.39,64.51,156790.0,64.48,64.64,64.39,64.51,156790.0
2016-12-02 10:30:00,64.52,64.54,64.42,64.51,181487.0,64.52,64.54,64.42,64.51,181487.0
2016-12-02 11:00:00,64.5,64.84,64.45,64.68,161276.0,64.5,64.84,64.45,64.68,161276.0
2016-12-02 11:30:00,64.66,64.72,64.54,64.67,98194.0,64.66,64.72,64.54,64.67,98194.0
2016-12-02 12:00:00,64.67,64.69,64.54,64.56,64126.0,64.67,64.69,64.54,64.56,64126.0
2016-12-02 12:30:00,64.57,64.6,64.45,64.6,82010.0,64.57,64.6,64.45,64.6,82010.0
2016-12-02 13:00:00,64.57,64.58,64.26,64.27,92126.0,64.57,64.58,64.26,64.27,92126.0
2016-12-02 13:30:00,64.26,64.34,64.16,64.23,79802.0,64.26,64.34,64.16,64.23,79802.0
2016-12-02 14:00:00,64.25,64.39,64.22,64.34,80412.0,64.25,64.39,64.22,64.34,80412.0
2016-12-02 14:30:00,64.35,64.49,64.32,64.37,82781.0,64.35,64.49,64.32,64.37,82781.0
2016-12-02 15:00:00,64.36,64.38,64.2,64.26,119855.0,64.36,64.38,64.2,64.26,119855.0
2016-12-02 15:30:00,64.25,64.3,64.18,64.24,240653.0,64.25,64.3,64.18,64.24,240653.0
2016-12-05 09:30:00,64.37,64.46,64.14,64.23,42937.0,64.37,64.46,64.14,64.23,42937.0
2016-12-05 10:00:00,64.27,64.34,64.1,64.1,60693.0,64.27,64.34,64.1,64.1,60693.0
2016-12-05 10:30:00,64.11,64.11,63.62,63.68,93056.0,64.11,64.11,63.62,63.68,93056.0
2016-12-05 11:00:00,63.67,63.75,63.59,63.6,68037.0,63.67,63.75,63.59,63.6,68037.0
2016-12-05 11:30:00,63.6,63.62,63.3,63.34,112110.0,63.6,63.62,63.3,63.34,112110.0
2016-12-05 12:00:00,63.33,63.54,63.29,63.45,77490.0,63.33,63.54,63.29,63.45,77490.0
2016-12-05 12:30:00,63.45,63.72,63.31,63.72,100184.0,63.45,63.72,63.31,63.72,100184.0
2016-12-05 13:00:00,63.71,63.96,63.68,63.95,117633.0,63.71,63.96,63.68,63.95,117633.0
2016-12-05 13:30:00,63.95,64.15,63.8,64.1,142737.0,63.95,64.15,63.8,64.1,142737.0
2016-12-05 14:00:00,64.1,64.1,63.8,63.83,118190.0,64.1,64.1,63.8,63.83,118190.0
2016-12-05 14:30:00,63.83,63.96,63.8,63.9,105866.0,63.83,63.96,63.8,63.9,105866.0
2016-12-05 15:00:00,63.92,63.96,63.85,63.92,130469.0,63.92,63.96,63.85,63.92,130469.0
2016-12-05 15:30:00,63.91,64.13,63.88,64.11,518170.0,63.91,64.13,63.88,64.11,518170.0
2016-12-06 09:30:00,64.32,64.33,63.86,63.89,45529.0,64.32,64.33,63.86,63.89,45529.0
2016-12-06 10:00:00,63.89,63.99,63.77,63.84,53508.0,63.89,63.99,63.77,63.84,53508.0
2016-12-06 10:30:00,63.85,63.95,63.82,63.9,50936.0,63.85,63.95,63.82,63.9,50936.0
2016-12-06 11:00:00,63.88,63.88,63.51,63.69,130953.0,63.88,63.88,63.51,63.69,130953.0
2016-12-06 11:30:00,63.69,63.9,63.67,63.88,99259.0,63.69,63.9,63.67,63.88,99259.0
2016-12-06 12:00:00,63.88,64.06,63.85,64.03,65686.0,63.88,64.06,63.85,64.03,65686.0
2016-12-06 12:30:00,64.04,64.15,63.98,64.11,43024.0,64.04,64.15,63.98,64.11,43024.0
2016-12-06 13:00:00,64.11,64.23,64.11,64.17,56979.0,64.11,64.23,64.11,64.17,56979.0
2016-12-06 13:30:00,64.17,64.19,64.02,64.03,60905.0,64.17,64.19,64.02,64.03,60905.0
2016-12-06 14:00:00,64.02,64.15,63.99,64.09,106144.0,64.02,64.15,63.99,64.09,106144.0
2016-12-06 14:30:00,64.08,64.19,64.08,64.1,109100.0,64.08,64.19,64.08,64.1,109100.0
2016-12-06 15:00:00,64.11,64.18,64.07,64.13,131666.0,64.11,64.18,64.07,64.13,131666.0
2016-12-06 15:30:00,64.12,64.14,64.04,64.09,200421.0,64.12,64.14,64.04,64.09,200421.0
2016-12-07 09:30:00,64.1,64.13,63.61,63.96,54256.0,64.1,64.13,63.61,63.96,54256.0
2016-12-07 10:00:00,63.95,63.98,63.71,63.78,52435.0,63.95,63.98,63.71,63.78,52435.0
2016-12-07 10:30:00,63.78,64.17,63.72,64.17,66007.0,63.78,64.17,63.72,64.17,66007.0
2016-12-07 11:00:00,64.15,64.15,63.87,63.98,45363.0,64.15,64.15,63.87,63.98,45363.0
2016-12-07 11:30:00,63.96,64.25,63.96,64.15,47977.0,63.96,64.25,63.96,64.15,47977.0
2016-12-07 12:00:00,64.14,64.22,64.05,64.14,46360.0,64.14,64.22,64.05,64.14,46360.0
2016-12-07 12:30:00,64.13,64.25,64.13,64.22,66714.0,64.13,64.25,64.13,64.22,66714.0
2016-12-07 13:00:00,64.21,64.26,64.16,64.23,68937.0,64.21,64.26,64.16,64.23,68937.0
2016-12-07 13:30:00,64.22,64.27,64.2,64.26,71965.0,64.22,64.27,64.2,64.26,71965.0
2016-12-07 14:00:00,64.26,64.37,64.21,64.37,59102.0,64.26,64.37,64.21,64.37,59102.0
2016-12-07 14:30:00,64.36,64.46,64.34,64.43,86953.0,64.36,64.46,64.34,64.43,86953.0
2016-12-07 15:00:00,64.42,64.42,64.2,64.23,129068.0,64.42,64.42,64.2,64.23,129068.0
2016-12-07 15:30:00,64.23,64.23,63.9,64.0,418196.0,64.23,64.23,63.9,64.0,418196.0
2016-12-08 09:30:00,64.25,65.08,63.93,65.02,140325.0,64.25,65.08,63.93,65.02,140325.0
2016-12-08 10:00:00,65.03,65.18,64.81,64.91,100683.0,65.03,65.18,64.81,64.91,100683.0
2016-12-08 10:30:00,64.91,65.15,64.89,65.14,161121.0,64.91,65.15,64.89,65.14,161121.0
2016-12-08 11:00:00,65.14,65.82,65.14,65.69,137389.0,65.14,65.82,65.14,65.69,137389.0
2016-12-08 11:30:00,65.69,65.79,65.47,65.79,86513.0,65.69,65.79,65.47,65.79,86513.0
2016-12-08 12:00:00,65.79,66.0,65.79,66.0,99190.0,65.79,66.0,65.79,66.0,99190.0
2016-12-08 12:30:00,66.0,66.1,65.95,66.0,105438.0,66.0,66.1,65.95,66.0,105438.0
2016-12-08 13:00:00,66.01,66.39,65.89,66.37,184543.0,66.01,66.39,65.89,66.37,184543.0
2016-12-08 13:30:00,66.38,66.78,66.34,66.78,178665.0,66.38,66.78,66.34,66.78,178665.0
2016-12-08 14:00:00,66.77,66.77,66.27,66.41,162979.0,66.77,66.77,66.27,66.41,162979.0
2016-12-08 14:30:00,66.41,66.42,66.22,66.26,78271.0,66.41,66.42,66.22,66.26,78271.0
2016-12-08 15:00:00,66.25,66.35,66.17,66.26,110491.0,66.25,66.35,66.17,66.26,110491.0
2016-12-08 15:30:00,66.26,66.4,66.2,66.29,319908.0,66.26,66.4,66.2,66.29,319908.0
2016-12-09 09:30:00,66.27,66.68,66.27,66.57,70743.0,66.27,66.68,66.27,66.57,70743.0
2016-12-09 10:00:00,66.53,66.55,66.13,66.28,65941.0,66.53,66.55,66.13,66.28,65941.0
2016-12-09 10:30:00,66.23,66.33,66.0,66.1,38249.0,66.23,66.33,66.0,66.1,38249.0
2016-12-09 11:00:00,66.09,66.21,66.01,66.07,49659.0,66.09,66.21,66.01,66.07,49659.0
2016-12-09 11:30:00,66.06,66.15,66.0,66.08,41117.0,66.06,66.15,66.0,66.08,41117.0
2016-12-09 12:00:00,66.08,66.15,65.99,66.13,44158.0,66.08,66.15,65.99,66.13,44158.0
2016-12-09 12:30:00,66.13,66.31,66.09,66.25,64173.0,66.13,66.31,66.09,66.25,64173.0
2016-12-09 13:00:00,66.25,66.29,66.14,66.16,30965.0,66.25,66.29,66.14,66.16,30965.0
2016-12-09 13:30:00,66.17,66.28,66.11,66.23,35013.0,66.17,66.28,66.11,66.23,35013.0
2016-12-09 14:00:00,66.23,66.37,66.23,66.28,36159.0,66.23,66.37,66.23,66.28,36159.0
2016-12-09 14:30:00,66.26,66.31,66.23,66.27,34048.0,66.26,66.31,66.23,66.27,34048.0
2016-12-09 15:00:00,66.26,66.47,66.25,66.47,52444.0,66.26,66.47,66.25,66.47,52444.0
2016-12-09 15:30:00,66.46,66.49,66.37,66.49,152301.0,66.46,66.49,66.37,66.49,152301.0
2016-12-12 09:30:00,67.14,67.32,66.63,66.99,175317.0,67.14,67.32,66.63,66.99,175317.0
2016-12-12 10:00:00,67.0,67.11,66.73,66.75,111459.0,67.0,67.11,66.73,66.75,111459.0
2016-12-12 10:30:00,66.75,66.94,66.68,66.85,115127.0,66.75,66.94,66.68,66.85,115127.0
2016-12-12 11:00:00,66.85,67.25,66.83,67.23,146675.0,66.85,67.25,66.83,67.23,146675.0
2016-12-12 11:30:00,67.21,67.44,67.2,67.25,175709.0,67.21,67.44,67.2,67.25,175709.0
2016-12-12 12:00:00,67.23,67.25,67.03,67.17,72719.0,67.23,67.25,67.03,67.17,72719.0
2016-12-12 12:30:00,67.16,67.3,67.1,67.11,81057.0,67.16,67.3,67.1,67.11,81057.0
2016-12-12 13:00:00,67.12,67.13,66.93,67.06,43837.0,67.12,67.13,66.93,67.06,43837.0
2016-12-12 13:30:00,67.06,67.06,66.47,66.47,125393.0,67.06,67.06,66.47,66.47,125393.0
2016-12-12 14:00:00,66.48,66.65,66.43,66.43,123073.0,66.48,66.65,66.43,66.43,123073.0
2016-12-12 14:30:00,66.43,66.79,66.39,66.7,98991.0,66.43,66.79,66.39,66.7,98991.0
2016-12-12 15:00:00,66.7,66.78,66.65,66.73,82053.0,66.7,66.78,66.65,66.73,82053.0
2016-12-12 15:30:00,66.73,66.73,66.57,66.61,423571.0,66.73,66.73,66.57,66.61,423571.0
2016-12-13 09:30:00,65.39,65.49,64.73,65.16,299587.0,65.39,65.49,64.73,65.16,299587.0
2016-12-13 10:00:00,65.13,65.26,64.67,65.2,201289.0,65.13,65.26,64.67,65.2,201289.0
2016-12-13 10:30:00,65.22,65.59,65.02,65.57,191965.0,65.22,65.59,65.02,65.57,191965.0
2016-12-13 11:00:00,65.58,65.8,65.46,65.7,98548.0,65.58,65.8,65.46,65.7,98548.0
2016-12-13 11:30:00,65.7,65.82,65.33,65.45,105562.0,65.7,65.82,65.33,65.45,105562.0
2016-12-13 12:00:00,65.46,65.62,65.22,65.28,82186.0,65.46,65.62,65.22,65.28,82186.0
2016-12-13 12:30:00,65.25,65.28,65.15,65.19,81690.0,65.25,65.28,65.15,65.19,81690.0
2016-12-13 13:00:00,65.18,65.43,65.16,65.3,65742.0,65.18,65.43,65.16,65.3,65742.0
2016-12-13 13:30:00,65.3,65.33,65.18,65.31,79260.0,65.3,65.33,65.18,65.31,79260.0
2016-12-13 14:00:00,65.3,65.35,65.09,65.27,115970.0,65.3,65.35,65.09,65.27,115970.0
2016-12-13 14:30:00,65.25,65.35,65.16,65.29,87829.0,65.25,65.35,65.16,65.29,87829.0
2016-12-13 15:00:00,65.29,65.64,65.24,65.59,128345.0,65.29,65.64,65.24,65.59,128345.0
2016-12-13 15:30:00,65.59,65.59,65.35,65.35,345062.0,65.59,65.59,65.35,65.35,345062.0
2016-12-14 09:30:00,65.19,65.62,65.02,65.31,133477.0,65.19,65.62,65.02,65.31,133477.0
2016-12-14 10:00:00,65.32,65.34,64.89,64.9,184706.0,65.32,65.34,64.89,64.9,184706.0
2016-12-14 10:30:00,64.91,64.93,64.46,64.66,240280.0,64.91,64.93,64.46,64.66,240280.0
2016-12-14 11:00:00,64.66,64.8,64.33,64.54,186417.0,64.66,64.8,64.33,64.54,186417.0
2016-12-14 11:30:00,64.52,64.56,64.29,64.43,114937.0,64.52,64.56,64.29,64.43,114937.0
2016-12-14 12:00:00,64.46,64.48,64.31,64.38,128418.0,64.46,64.48,64.31,64.38,128418.0
2016-12-14 12:30:00,64.38,64.52,64.27,64.28,92900.0,64.38,64.52,64.27,64.28,92900.0
2016-12-14 13:00:00,64.3,64.35,64.24,64.26,76458.0,64.3,64.35,64.24,64.26,76458.0
2016-12-14 13:30:00,64.25,64.44,64.18,64.35,115628.0,64.25,64.44,64.18,64.35,115628.0
2016-12-14 14:00:00,64.37,64.39,63.95,64.02,130154.0,64.37,64.39,63.95,64.02,130154.0
2016-12-14 14:30:00,64.02,64.18,63.91,64.1,130199.0,64.02,64.18,63.91,64.1,130199.0
2016-12-14 15:00:00,64.09,64.13,63.62,63.82,183744.0,64.09,64.13,63.62,63.82,183744.0
2016-12-14 15:30:00,63.8,64.08,63.79,63.83,346935.0,63.8,64.08,63.79,63.83,346935.0
2016-12-15 09:30:00,63.87,63.92,63.35,63.87,91402.0,63.87,63.92,63.35,63.87,91402.0
2016-12-15 10:00:00,63.9,64.07,63.63,63.65,90518.0,63.9,64.07,63.63,63.65,90518.0
2016-12-15 10:30:00,63.65,64.24,63.65,64.08,120376.0,63.65,64.24,63.65,64.08,120376.0
2016-12-15 11:00:00,64.1,64.24,64.01,64.17,88071.0,64.1,64.24,64.01,64.17,88071.0
2016-12-15 11:30:00,64.19,64.23,64.07,64.16,101732.0,64.19,64.23,64.07,64.16,101732.0
2016-12-15 12:00:00,64.16,64.17,63.99,64.08,66237.0,64.16,64.17,63.99,64.08,66237.0
2016-12-15 12:30:00,64.07,64.21,64.02,64.15,76462.0,64.07,64.21,64.02,64.15,76462.0
2016-12-15 13:00:00,64.17,64.31,64.13,64.16,98177.0,64.17,64.31,64.13,64.16,98177.0
2016-12-15 13:30:00,64.17,64.3,64.07,64.11,57103.0,64.17,64.3,64.07,64.11,57103.0
2016-12-15 14:00:00,64.11,64.15,64.01,64.12,57446.0,64.11,64.15,64.01,64.12,57446.0
2016-12-15 14:30:00,64.13,64.33,64.11,64.27,91622.0,64.13,64.33,64.11,64.27,91622.0
2016-12-15 15:00:00,64.27,64.3,64.01,64.08,110122.0,64.27,64.3,64.01,64.08,110122.0
2016-12-15 15:30:00,64.07,64.31,64.07,64.12,302182.0,64.07,64.31,64.07,64.12,302182.0
2016-12-16 09:30:00,64.25,64.39,63.94,64.06,266632.0,64.25,64.39,63.94,64.06,266632.0
2016-12-16 10:00:00,64.08,64.33,64.06,64.22,90410.0,64.08,64.33,64.06,64.22,90410.0
2016-12-16 10:30:00,64.23,64.49,64.21,64.47,65518.0,64.23,64.49,64.21,64.47,65518.0
2016-12-16 11:00:00,64.47,64.54,64.39,64.42,71830.0,64.47,64.54,64.39,64.42,71830.0
2016-12-16 11:30:00,64.43,64.47,64.26,64.37,66512.0,64.43,64.47,64.26,64.37,66512.0
2016-12-16 12:00:00,64.38,64.49,64.35,64.4,72242.0,64.38,64.49,64.35,64.4,72242.0
2016-12-16 12:30:00,64.38,64.45,64.33,64.37,47057.0,64.38,64.45,64.33,64.37,47057.0
2016-12-16 13:00:00,64.36,64.36,64.2,64.22,35293.0,64.36,64.36,64.2,64.22,35293.0
2016-12-16 13:30:00,64.23,64.38,64.23,64.36,34388.0,64.23,64.38,64.23,64.36,34388.0
2016-12-16 14:00:00,64.37,64.46,64.33,64.37,58939.0,64.37,64.46,64.33,64.37,58939.0
2016-12-16 14:30:00,64.36,64.49,64.33,64.47,63010.0,64.36,64.49,64.33,64.47,63010.0
2016-12-16 15:00:00,64.47,64.65,64.47,64.65,109191.0,64.47,64.65,64.47,64.65,109191.0
2016-12-16 15:30:00,64.66,64.96,64.64,64.94,529486.0,64.66,64.96,64.64,64.94,529486.0
2016-12-19 09:30:00,64.99,65.33,64.7,65.11,115813.0,64.99,65.33,64.7,65.11,115813.0
2016-12-19 10:00:00,65.11,65.23,65.09,65.2,61481.0,65.11,65.23,65.09,65.2,61481.0
2016-12-19 10:30:00,65.2,65.3,65.14,65.22,65399.0,65.2,65.3,65.14,65.22,65399.0
2016-12-19 11:00:00,65.22,65.24,65.07,65.17,114253.0,65.22,65.24,65.07,65.17,114253.0
2016-12-19 11:30:00,65.17,65.18,64.85,64.86,97175.0,65.17,65.18,64.85,64.86,97175.0
2016-12-19 12:00:00,64.87,65.0,64.84,64.91,43181.0,64.87,65.0,64.84,64.91,43181.0
2016-12-19 12:30:00,64.93,65.04,64.84,65.01,36482.0,64.93,65.04,64.84,65.01,36482.0
2016-12-19 13:00:00,65.04,65.24,65.0,65.24,76398.0,65.04,65.24,65.0,65.24,76398.0
2016-12-19 13:30:00,65.23,65.35,65.22,65.32,68472.0,65.23,65.35,65.22,65.32,68472.0
2016-12-19 14:00:00,65.33,65.51,65.32,65.49,92440.0,65.33,65.51,65.32,65.49,92440.0
2016-12-19 14:30:00,65.48,65.57,65.18,65.19,96231.0,65.48,65.57,65.18,65.19,96231.0
2016-12-19 15:00:00,65.18,65.19,64.96,65.01,63027.0,65.18,65.19,64.96,65.01,63027.0
2016-12-19 15:30:00,65.0,65.31,64.99,65.18,333258.0,65.0,65.31,64.99,65.18,333258.0
2016-12-20 09:30:00,65.31,65.7,65.22,65.36,48648.0,65.31,65.7,65.22,65.36,48648.0
2016-12-20 10:00:00,65.34,65.46,65.27,65.37,27157.0,65.34,65.46,65.27,65.37,27157.0
2016-12-20 10:30:00,65.36,65.5,65.27,65.48,35218.0,65.36,65.5,65.27,65.48,35218.0
2016-12-20 11:00:00,65.48,65.51,65.35,65.35,53756.0,65.48,65.51,65.35,65.35,53756.0
2016-12-20 11:30:00,65.35,65.38,65.23,65.24,28801.0,65.35,65.38,65.23,65.24,28801.0
2016-12-20 12:00:00,65.23,65.31,65.12,65.12,37624.0,65.23,65.31,65.12,65.12,37624.0
2016-12-20 12:30:00,65.12,65.14,65.0,65.03,36244.0,65.12,65.14,65.0,65.03,36244.0
2016-12-20 13:00:00,65.03,65.15,65.01,65.09,32071.0,65.03,65.15,65.01,65.09,32071.0
2016-12-20 13:30:00,65.09,65.12,65.06,65.12,25885.0,65.09,65.12,65.06,65.12,25885.0
2016-12-20 14:00:00,65.12,65.15,65.07,65.13,38663.0,65.12,65.15,65.07,65.13,38663.0
2016-12-20 14:30:00,65.13,65.13,65.03,65.06,28495.0,65.13,65.13,65.03,65.06,28495.0
2016-12-20 15:00:00,65.06,65.09,64.84,64.87,63129.0,65.06,65.09,64.84,64.87,63129.0
2016-12-20 15:30:00,64.87,64.88,64.74,64.87,165918.0,64.87,64.88,64.74,64.87,165918.0
2016-12-21 09:30:00,65.06,65.29,64.92,65.02,43387.0,65.06,65.29,64.92,65.02,43387.0
2016-12-21 10:00:00,65.01,65.15,64.98,65.11,30825.0,65.01,65.15,64.98,65.11,30825.0
2016-12-21 10:30:00,65.1,65.13,64.66,64.68,48907.0,65.1,65.13,64.66,64.68,48907.0
2016-12-21 11:00:00,64.69,64.74,64.64,64.71,49418.0,64.69,64.74,64.64,64.71,49418.0
2016-12-21 11:30:00,64.71,64.89,64.71,64.78,46370.0,64.71,64.89,64.71,64.78,46370.0
2016-12-21 12:00:00,64.78,65.05,64.77,65.01,34888.0,64.78,65.05,64.77,65.01,34888.0
2016-12-21 12:30:00,65.0,65.01,64.92,64.94,20026.0,65.0,65.01,64.92,64.94,20026.0
2016-12-21 13:00:00,64.94,65.02,64.94,65.0,53875.0,64.94,65.02,64.94,65.0,53875.0
2016-12-21 13:30:00,65.0,65.16,64.98,65.05,36033.0,65.0,65.16,64.98,65.05,36033.0
2016-12-21 14:00:00,65.07,65.11,64.98,65.0,37760.0,65.07,65.11,64.98,65.0,37760.0
2016-12-21 14:30:00,65.0,65.08,64.98,65.01,38905.0,65.0,65.08,64.98,65.01,38905.0
2016-12-21 15:00:00,65.01,65.03,64.8,64.8,56846.0,65.01,65.03,64.8,64.8,56846.0
2016-12-21 15:30:00,64.81,64.82,64.65,64.68,226915.0,64.81,64.82,64.65,64.68,226915.0
2016-12-22 09:30:00,64.5,64.73,64.12,64.58,102057.0,64.5,64.73,64.12,64.58,102057.0
2016-12-22 10:00:00,64.54,64.78,64.46,64.61,56575.0,64.54,64.78,64.46,64.61,56575.0
2016-12-22 10:30:00,64.63,64.94,64.62,64.8,85380.0,64.63,64.94,64.62,64.8,85380.0
2016-12-22 11:00:00,64.81,64.9,64.61,64.65,30122.0,64.81,64.9,64.61,64.65,30122.0
2016-12-22 11:30:00,64.64,64.69,64.42,64.43,31577.0,64.64,64.69,64.42,64.43,31577.0
2016-12-22 12:00:00,64.44,64.58,64.32,64.57,73011.0,64.44,64.58,64.32,64.57,73011.0
2016-12-22 12:30:00,64.58,64.89,64.58,64.89,22564.0,64.58,64.89,64.58,64.89,22564.0
2016-12-22 13:00:00,64.9,64.9,64.76,64.77,29329.0,64.9,64.9,64.76,64.77,29329.0
2016-12-22 13:30:00,64.77,64.97,64.76,64.94,35561.0,64.77,64.97,64.76,64.94,35561.0
2016-12-22 14:00:00,64.94,65.04,64.94,65.02,34149.0,64.94,65.04,64.94,65.02,34149.0
2016-12-22 14:30:00,65.01,65.03,64.82,64.84,34545.0,65.01,65.03,64.82,64.84,34545.0
2016-12-22 15:00:00,64.84,64.89,64.77,64.87,48400.0,64.84,64.89,64.77,64.87,48400.0
2016-12-22 15:30:00,64.88,64.9,64.79,64.84,134675.0,64.88,64.9,64.79,64.84,134675.0
2016-12-23 09:30:00,65.02,65.08,64.77,64.79,51387.0,65.02,65.08,64.77,64.79,51387.0
2016-12-23 10:00:00,64.8,65.24,64.76,65.23,28646.0,64.8,65.24,64.76,65.23,28646.0
2016-12-23 10:30:00,65.22,65.35,65.14,65.18,33835.0,65.22,65.35,65.14,65.18,33835.0
2016-12-23 11:00:00,65.18,65.27,65.07,65.25,19343.0,65.18,65.27,65.07,65.25,19343.0
2016-12-23 11:30:00,65.22,65.29,65.15,65.2,12241.0,65.22,65.29,65.15,65.2,12241.0
2016-12-23 12:00:00,65.2,65.2,65.05,65.06,16681.0,65.2,65.2,65.05,65.06,16681.0
2016-12-23 12:30:00,65.08,65.11,65.07,65.1,13335.0,65.08,65.11,65.07,65.1,13335.0
2016-12-23 13:00:00,65.12,65.15,65.08,65.13,14364.0,65.12,65.15,65.08,65.13,14364.0
2016-12-23 13:30:00,65.13,65.16,65.06,65.14,17103.0,65.13,65.16,65.06,65.14,17103.0
2016-12-23 14:00:00,65.13,65.19,65.08,65.12,17006.0,65.13,65.19,65.08,65.12,17006.0
2016-12-23 14:30:00,65.12,65.15,65.07,65.12,20222.0,65.12,65.15,65.07,65.12,20222.0
2016-12-23 15:00:00,65.14,65.19,65.07,65.15,24792.0,65.14,65.19,65.07,65.15,24792.0
2016-12-23 15:30:00,65.14,65.2,65.1,65.2,75494.0,65.14,65.2,65.1,65.2,75494.0
2016-12-27 09:30:00,65.26,65.36,64.86,65.2,40656.0,65.26,65.36,64.86,65.2,40656.0
2016-12-27 10:00:00,65.17,65.34,65.07,65.23,37249.0,65.17,65.34,65.07,65.23,37249.0
2016-12-27 10:30:00,65.25,65.27,65.1,65.14,34924.0,65.25,65.27,65.1,65.14,34924.0
2016-12-27 11:00:00,65.14,65.19,65.03,65.06,31368.0,65.14,65.19,65.03,65.06,31368.0
2016-12-27 11:30:00,65.04,65.08,64.86,65.01,33997.0,65.04,65.08,64.86,65.01,33997.0
2016-12-27 12:00:00,65.05,65.05,64.87,65.01,18196.0,65.05,65.05,64.87,65.01,18196.0
2016-12-27 12:30:00,64.99,65.03,64.91,64.99,18668.0,64.99,65.03,64.91,64.99,18668.0
2016-12-27 13:00:00,65.0,65.17,65.0,65.11,18464.0,65.0,65.17,65.0,65.11,18464.0
2016-12-27 13:30:00,65.1,65.11,65.01,65.05,18490.0,65.1,65.11,65.01,65.05,18490.0
2016-12-27 14:00:00,65.05,65.16,65.03,65.1,13138.0,65.05,65.16,65.03,65.1,13138.0
2016-12-27 14:30:00,65.12,65.12,65.04,65.08,13933.0,65.12,65.12,65.04,65.08,13933.0
2016-12-27 15:00:00,65.08,65.1,65.0,65.05,31961.0,65.08,65.1,65.0,65.05,31961.0
2016-12-27 15:30:00,65.05,65.1,64.98,65.01,73261.0,65.05,65.1,64.98,65.01,73261.0
2016-12-28 09:30:00,64.86,65.17,64.78,64.84,40475.0,64.86,65.17,64.78,64.84,40475.0
2016-12-28 10:00:00,64.83,64.9,64.77,64.83,30694.0,64.83,64.9,64.77,64.83,30694.0
2016-12-28 10:30:00,64.84,64.85,64.67,64.67,22387.0,64.84,64.85,64.67,64.67,22387.0
2016-12-28 11:00:00,64.66,64.84,64.66,64.83,17100.0,64.66,64.84,64.66,64.83,17100.0
2016-12-28 11:30:00,64.83,64.85,64.73,64.73,16185.0,64.83,64.85,64.73,64.73,16185.0
2016-12-28 12:00:00,64.73,64.74,64.41,64.57,35872.0,64.73,64.74,64.41,64.57,35872.0
2016-12-28 12:30:00,64.53,64.66,64.53,64.64,14638.0,64.53,64.66,64.53,64.64,14638.0
2016-12-28 13:00:00,64.63,64.7,64.59,64.69,17131.0,64.63,64.7,64.59,64.69,17131.0
2016-12-28 13:30:00,64.7,64.7,64.53,64.55,30508.0,64.7,64.7,64.53,64.55,30508.0
2016-12-28 14:00:00,64.55,64.58,64.42,64.42,24032.0,64.55,64.58,64.42,64.42,24032.0
2016-12-28 14:30:00,64.43,64.45,64.34,64.35,24401.0,64.43,64.45,64.34,64.35,24401.0
2016-12-28 15:00:00,64.35,64.37,64.31,64.31,38597.0,64.35,64.37,64.31,64.31,38597.0
2016-12-28 15:30:00,64.31,64.35,64.3,64.31,120746.0,64.31,64.35,64.3,64.31,120746.0
2016-12-29 09:30:00,64.5,64.74,64.3,64.57,37388.0,64.5,64.74,64.3,64.57,37388.0
2016-12-29 10:00:00,64.58,64.63,64.54,64.61,34121.0,64.58,64.63,64.54,64.61,34121.0
2016-12-29 10:30:00,64.61,64.7,64.51,64.56,43264.0,64.61,64.7,64.51,64.56,43264.0
2016-12-29 11:00:00,64.56,64.58,64.48,64.55,28982.0,64.56,64.58,64.48,64.55,28982.0
2016-12-29 11:30:00,64.55,64.59,64.4,64.4,23723.0,64.55,64.59,64.4,64.4,23723.0
2016-12-29 12:00:00,64.41,64.42,64.34,64.38,21655.0,64.41,64.42,64.34,64.38,21655.0
2016-12-29 12:30:00,64.39,64.39,64.31,64.36,17223.0,64.39,64.39,64.31,64.36,17223.0
2016-12-29 13:00:00,64.35,64.43,64.3,64.41,22499.0,64.35,64.43,64.3,64.41,22499.0
2016-12-29 13:30:00,64.41,64.42,64.27,64.31,28847.0,64.41,64.42,64.27,64.31,28847.0
2016-12-29 14:00:00,64.35,64.43,64.32,64.33,39470.0,64.35,64.43,64.32,64.33,39470.0
2016-12-29 14:30:00,64.33,64.37,64.29,64.33,23891.0,64.33,64.37,64.29,64.33,23891.0
2016-12-29 15:00:00,64.33,64.46,64.33,64.44,32080.0,64.33,64.46,64.33,64.44,32080.0
2016-12-29 15:30:00,64.44,64.46,64.3,64.36,78186.0,64.44,64.46,64.3,64.36,78186.0
2016-12-30 09:30:00,64.18,64.36,64.03,64.03,30588.0,64.18,64.36,64.03,64.03,30588.0
2016-12-30 10:00:00,64.04,64.08,63.78,63.78,23627.0,64.04,64.08,63.78,63.78,23627.0
2016-12-30 10:30:00,63.81,63.97,63.76,63.94,35933.0,63.81,63.97,63.76,63.94,35933.0
2016-12-30 11:00:00,63.98,64.23,63.98,64.14,32552.0,63.98,64.23,63.98,64.14,32552.0
2016-12-30 11:30:00,64.14,64.31,64.14,64.31,48560.0,64.14,64.31,64.14,64.31,48560.0
2016-12-30 12:00:00,64.29,64.32,64.23,64.27,24684.0,64.29,64.32,64.23,64.27,24684.0
2016-12-30 12:30:00,64.26,64.3,64.18,64.19,18047.0,64.26,64.3,64.18,64.19,18047.0
2016-12-30 13:00:00,64.2,64.24,64.17,64.22,18348.0,64.2,64.24,64.17,64.22,18348.0
2016-12-30 13:30:00,64.22,64.27,64.18,64.18,22402.0,64.22,64.27,64.18,64.18,22402.0
2016-12-30 14:00:00,64.18,64.29,64.18,64.25,14655.0,64.18,64.29,64.18,64.25,14655.0
2016-12-30 14:30:00,64.26,64.32,64.1,64.15,25769.0,64.26,64.32,64.1,64.15,25769.0
2016-12-30 15:00:00,64.13,64.22,64.11,64.17,32220.0,64.13,64.22,64.11,64.17,32220.0
2016-12-30 15:30:00,64.18,64.23,64.02,64.22,136460.0,64.18,64.23,64.02,64.22,136460.0
2017-01-03 09:30:00,64.74,65.35,64.61,64.93,70343.0,64.74,65.35,64.61,64.93,70343.0
2017-01-03 10:00:00,65.03,65.03,64.8,64.99,63972.0,65.03,65.03,64.8,64.99,63972.0
2017-01-03 10:30:00,64.96,64.98,64.68,64.68,41513.0,64.96,64.98,64.68,64.68,41513.0
2017-01-03 11:00:00,64.65,64.72,64.53,64.53,34035.0,64.65,64.72,64.53,64.53,34035.0
2017-01-03 11:30:00,64.54,64.55,64.14,64.52,68793.0,64.54,64.55,64.14,64.52,68793.0
2017-01-03 12:00:00,64.55,64.62,64.43,64.61,36009.0,64.55,64.62,64.43,64.61,36009.0
2017-01-03 12:30:00,64.63,64.77,64.49,64.64,42088.0,64.63,64.77,64.49,64.64,42088.0
2017-01-03 13:00:00,64.64,64.81,64.59,64.75,32272.0,64.64,64.81,64.59,64.75,32272.0
2017-01-03 13:30:00,64.76,64.89,64.69,64.74,31405.0,64.76,64.89,64.69,64.74,31405.0
2017-01-03 14:00:00,64.73,64.91,64.72,64.86,41163.0,64.73,64.91,64.72,64.86,41163.0
2017-01-03 14:30:00,64.85,64.91,64.79,64.89,32838.0,64.85,64.91,64.79,64.89,32838.0
2017-01-03 15:00:00,64.9,65.02,64.9,64.98,58546.0,64.9,65.02,64.9,64.98,58546.0
2017-01-03 15:30:00,64.97,65.13,64.95,65.07,147796.0,64.97,65.13,64.95,65.07,147796.0
2017-01-04 09:30:00,65.26,65.81,65.23,65.74,59616.0,65.26,65.81,65.23,65.74,59616.0
2017-01-04 10:00:00,65.75,65.79,65.57,65.58,44075.0,65.75,65.79,65.57,65.58,44075.0
2017-01-04 10:30:00,65.55,65.87,65.51,65.7,50177.0,65.55,65.87,65.51,65.7,50177.0
2017-01-04 11:00:00,65.7,65.95,65.69,65.95,33725.0,65.7,65.95,65.69,65.95,33725.0
2017-01-04 11:30:00,65.94,66.22,65.92,66.18,59843.0,65.94,66.22,65.92,66.18,59843.0
2017-01-04 12:00:00,66.18,66.46,66.18,66.42,64463.0,66.18,66.46,66.18,66.42,64463.0
2017-01-04 12:30:00,66.42,66.56,66.37,66.37,69545.0,66.42,66.56,66.37,66.37,69545.0
2017-01-04 13:00:00,66.36,66.43,66.27,66.35,35577.0,66.36,66.43,66.27,66.35,35577.0
2017-01-04 13:30:00,66.33,66.34,66.21,66.22,42592.0,66.33,66.34,66.21,66.22,42592.0
2017-01-04 14:00:00,66.21,66.39,66.19,66.28,53054.0,66.21,66.39,66.19,66.28,53054.0
2017-01-04 14:30:00,66.29,66.38,66.25,66.38,48423.0,66.29,66.38,66.25,66.38,48423.0
2017-01-04 15:00:00,66.37,66.49,66.37,66.46,62830.0,66.37,66.49,66.37,66.46,62830.0
2017-01-04 15:30:00,66.46,66.5,66.27,66.29,180532.0,66.46,66.5,66.27,66.29,180532.0
2017-01-05 09:30:00,66.24,66.4,65.78,65.78,41033.0,66.24,66.4,65.78,65.78,41033.0
2017-01-05 10:00:00,65.79,65.79,65.64,65.77,52902.0,65.79,65.79,65.64,65.77,52902.0
2017-01-05 10:30:00,65.78,65.94,65.72,65.73,30016.0,65.78,65.94,65.72,65.73,30016.0
2017-01-05 11:00:00,65.73,65.83,65.56,65.64,40877.0,65.73,65.83,65.56,65.64,40877.0
2017-01-05 11:30:00,65.64,65.76,65.5,65.53,31546.0,65.64,65.76,65.5,65.53,31546.0
2017-01-05 12:00:00,65.51,65.53,65.33,65.37,24146.0,65.51,65.53,65.33,65.37,24146.0
2017-01-05 12:30:00,65.35,65.55,65.34,65.51,25898.0,65.35,65.55,65.34,65.51,25898.0
2017-01-05 13:00:00,65.53,65.59,65.44,65.56,24723.0,65.53,65.59,65.44,65.56,24723.0
2017-01-05 13:30:00,65.56,65.68,65.53,65.62,42945.0,65.56,65.68,65.53,65.62,42945.0
2017-01-05 14:00:00,65.64,65.78,65.62,65.63,27450.0,65.64,65.78,65.62,65.63,27450.0
2017-01-05 14:30:00,65.62,65.65,65.5,65.57,33777.0,65.62,65.65,65.5,65.57,33777.0
2017-01-05 15:00:00,65.55,65.68,65.54,65.65,42704.0,65.55,65.68,65.54,65.65,42704.0
2017-01-05 15:30:00,65.65,65.75,65.64,65.7,103609.0,65.65,65.75,65.64,65.7,103609.0
2017-01-06 09:30:00,65.73,65.86,65.26,65.31,27688.0,65.73,65.86,65.26,65.31,27688.0
2017-01-06 10:00:00,65.35,65.66,65.26,65.66,16428.0,65.35,65.66,65.26,65.66,16428.0
2017-01-06 10:30:00,65.63,65.65,65.43,65.44,26528.0,65.63,65.65,65.43,65.44,26528.0
2017-01-06 11:00:00,65.44,65.45,65.26,65.42,39027.0,65.44,65.45,65.26,65.42,39027.0
2017-01-06 11:30:00,65.43,65.56,65.38,65.56,60703.0,65.43,65.56,65.38,65.56,60703.0
2017-01-06 12:00:00,65.57,65.7,65.57,65.67,16862.0,65.57,65.7,65.57,65.67,16862.0
2017-01-06 12:30:00,65.67,65.9,65.67,65.89,20885.0,65.67,65.9,65.67,65.89,20885.0
2017-01-06 13:00:00,65.89,65.91,65.8,65.81,22382.0,65.89,65.91,65.8,65.81,22382.0
2017-01-06 13:30:00,65.8,65.94,65.79,65.87,25806.0,65.8,65.94,65.79,65.87,25806.0
2017-01-06 14:00:00,65.87,65.97,65.84,65.9,14931.0,65.87,65.97,65.84,65.9,14931.0
2017-01-06 14:30:00,65.9,65.9,65.73,65.73,43032.0,65.9,65.9,65.73,65.73,43032.0
2017-01-06 15:00:00,65.74,65.95,65.73,65.91,63117.0,65.74,65.95,65.73,65.91,63117.0
2017-01-06 15:30:00,65.89,65.93,65.78,65.8,86709.0,65.89,65.93,65.78,65.8,86709.0
2017-01-09 09:30:00,63.0,64.39,62.92,64.25,334649.0,63.0,64.39,62.92,64.25,334649.0
2017-01-09 10:00:00,64.26,64.49,64.12,64.31,131072.0,64.26,64.49,64.12,64.31,131072.0
2017-01-09 10:30:00,64.31,64.66,64.3,64.38,132580.0,64.31,64.66,64.3,64.38,132580.0
2017-01-09 11:00:00,64.37,64.51,64.27,64.34,120240.0,64.37,64.51,64.27,64.34,120240.0
2017-01-09 11:30:00,64.34,64.53,64.09,64.33,268067.0,64.34,64.53,64.09,64.33,268067.0
2017-01-09 12:00:00,64.31,64.47,64.17,64.27,116740.0,64.31,64.47,64.17,64.27,116740.0
2017-01-09 12:30:00,64.26,64.36,64.21,64.26,90135.0,64.26,64.36,64.21,64.26,90135.0
2017-01-09 13:00:00,64.27,64.31,64.01,64.05,107109.0,64.27,64.31,64.01,64.05,107109.0
2017-01-09 13:30:00,64.06,64.06,63.69,63.77,124443.0,64.06,64.06,63.69,63.77,124443.0
2017-01-09 14:00:00,63.75,63.89,63.53,63.56,70632.0,63.75,63.89,63.53,63.56,70632.0
2017-01-09 14:30:00,63.56,63.63,63.49,63.56,79742.0,63.56,63.63,63.49,63.56,79742.0
2017-01-09 15:00:00,63.57,63.6,63.25,63.39,185049.0,63.57,63.6,63.25,63.39,185049.0
2017-01-09 15:30:00,63.39,63.45,63.29,63.38,256312.0,63.39,63.45,63.29,63.38,256312.0
2017-01-10 09:30:00,63.3,63.66,63.21,63.4,86552.0,63.3,63.66,63.21,63.4,86552.0
2017-01-10 10:00:00,63.4,63.53,63.24,63.41,60487.0,63.4,63.53,63.24,63.41,60487.0
2017-01-10 10:30:00,63.43,63.72,63.41,63.7,53511.0,63.43,63.72,63.41,63.7,53511.0
2017-01-10 11:00:00,63.71,63.95,63.69,63.9,65319.0,63.71,63.95,63.69,63.9,65319.0
2017-01-10 11:30:00,63.9,64.44,63.87,64.37,66616.0,63.9,64.44,63.87,64.37,66616.0
2017-01-10 12:00:00,64.35,64.6,64.31,64.48,58686.0,64.35,64.6,64.31,64.48,58686.0
2017-01-10 12:30:00,64.47,64.65,64.41,64.48,242802.0,64.47,64.65,64.41,64.48,242802.0
2017-01-10 13:00:00,64.5,64.58,64.27,64.36,122221.0,64.5,64.58,64.27,64.36,122221.0
2017-01-10 13:30:00,64.37,64.55,64.33,64.33,40516.0,64.37,64.55,64.33,64.33,40516.0
2017-01-10 14:00:00,64.32,64.32,63.76,63.77,82525.0,64.32,64.32,63.76,63.77,82525.0
2017-01-10 14:30:00,63.79,63.88,63.7,63.8,133971.0,63.79,63.88,63.7,63.8,133971.0
2017-01-10 15:00:00,63.8,63.89,63.79,63.82,88786.0,63.8,63.89,63.79,63.82,88786.0
2017-01-10 15:30:00,63.81,63.98,63.57,63.63,326699.0,63.81,63.98,63.57,63.63,326699.0
2017-01-11 09:30:00,63.48,63.58,62.5,62.67,232959.0,63.48,63.58,62.5,62.67,232959.0
2017-01-11 10:00:00,62.67,62.98,62.64,62.83,132937.0,62.67,62.98,62.64,62.83,132937.0
2017-01-11 10:30:00,62.8,62.9,62.47,62.56,115861.0,62.8,62.9,62.47,62.56,115861.0
2017-01-11 11:00:00,62.54,63.11,62.5,62.5,83667.0,62.54,63.11,62.5,62.5,83667.0
2017-01-11 11:30:00,62.52,62.73,62.24,62.72,101447.0,62.52,62.73,62.24,62.72,101447.0
2017-01-11 12:00:00,62.7,63.0,62.68,62.85,91822.0,62.7,63.0,62.68,62.85,91822.0
2017-01-11 12:30:00,62.86,62.96,62.6,62.72,75572.0,62.86,62.96,62.6,62.72,75572.0
2017-01-11 13:00:00,62.72,62.85,62.67,62.79,77441.0,62.72,62.85,62.67,62.79,77441.0
2017-01-11 13:30:00,62.78,63.02,62.76,62.96,77681.0,62.78,63.02,62.76,62.96,77681.0
2017-01-11 14:00:00,62.97,63.41,62.85,63.13,132323.0,62.97,63.41,62.85,63.13,132323.0
2017-01-11 14:30:00,63.13,63.31,63.12,63.19,84576.0,63.13,63.31,63.12,63.19,84576.0
2017-01-11 15:00:00,63.19,63.24,63.11,63.13,106298.0,63.19,63.24,63.11,63.13,106298.0
2017-01-11 15:30:00,63.13,63.19,63.09,63.18,271445.0,63.13,63.19,63.09,63.18,271445.0
2017-01-12 09:30:00,62.98,63.22,62.67,63.22,119509.0,62.98,63.22,62.67,63.22,119509.0
2017-01-12 10:00:00,63.2,63.25,62.94,63.19,136204.0,63.2,63.25,62.94,63.19,136204.0
2017-01-12 10:30:00,63.16,63.67,63.16,63.48,132947.0,63.16,63.67,63.16,63.48,132947.0
2017-01-12 11:00:00,63.46,63.46,63.23,63.29,64234.0,63.46,63.46,63.23,63.29,64234.0
2017-01-12 11:30:00,63.27,63.36,63.21,63.29,37944.0,63.27,63.36,63.21,63.29,37944.0
2017-01-12 12:00:00,63.29,63.6,63.26,63.52,42719.0,63.29,63.6,63.26,63.52,42719.0
2017-01-12 12:30:00,63.51,63.54,63.36,63.5,78648.0,63.51,63.54,63.36,63.5,78648.0
2017-01-12 13:00:00,63.52,63.67,63.49,63.59,63000.0,63.52,63.67,63.49,63.59,63000.0
2017-01-12 13:30:00,63.58,63.7,63.55,63.68,54679.0,63.58,63.7,63.55,63.68,54679.0
2017-01-12 14:00:00,63.68,63.76,63.58,63.65,103675.0,63.68,63.76,63.58,63.65,103675.0
2017-01-12 14:30:00,63.65,63.72,63.61,63.61,50671.0,63.65,63.72,63.61,63.61,50671.0
2017-01-12 15:00:00,63.63,63.63,63.31,63.31,77873.0,63.63,63.63,63.31,63.31,77873.0
2017-01-12 15:30:00,63.32,63.46,63.31,63.39,258626.0,63.32,63.46,63.31,63.39,258626.0
2017-01-13 09:30:00,63.71,64.72,63.71,64.27,126883.0,63.71,64.72,63.71,64.27,126883.0
2017-01-13 10:00:00,64.3,64.39,63.95,64.12,43046.0,64.3,64.39,63.95,64.12,43046.0
2017-01-13 10:30:00,64.13,64.37,64.1,64.13,32850.0,64.13,64.37,64.1,64.13,32850.0
2017-01-13 11:00:00,64.13,64.19,64.02,64.05,27334.0,64.13,64.19,64.02,64.05,27334.0
2017-01-13 11:30:00,64.02,64.06,63.93,63.98,59033.0,64.02,64.06,63.93,63.98,59033.0
2017-01-13 12:00:00,64.0,64.15,64.0,64.14,19805.0,64.0,64.15,64.0,64.14,19805.0
2017-01-13 12:30:00,64.14,64.18,64.06,64.13,25030.0,64.14,64.18,64.06,64.13,25030.0
2017-01-13 13:00:00,64.15,64.24,64.12,64.13,31910.0,64.15,64.24,64.12,64.13,31910.0
2017-01-13 13:30:00,64.15,64.21,64.12,64.15,25782.0,64.15,64.21,64.12,64.15,25782.0
2017-01-13 14:00:00,64.14,64.18,64.09,64.09,25143.0,64.14,64.18,64.09,64.09,25143.0
2017-01-13 14:30:00,64.07,64.13,64.02,64.06,22870.0,64.07,64.13,64.02,64.06,22870.0
2017-01-13 15:00:00,64.05,64.06,63.94,63.95,45637.0,64.05,64.06,63.94,63.95,45637.0
2017-01-13 15:30:00,63.94,64.08,63.9,63.94,192205.0,63.94,64.08,63.9,63.94,192205.0
2017-01-17 09:30:00,63.54,63.85,63.26,63.56,45028.0,63.54,63.85,63.26,63.56,45028.0
2017-01-17 10:00:00,63.57,64.03,63.57,63.93,53310.0,63.57,64.03,63.57,63.93,53310.0
2017-01-17 10:30:00,63.95,64.08,63.92,64.08,45549.0,63.95,64.08,63.92,64.08,45549.0
2017-01-17 11:00:00,64.05,64.09,63.92,63.95,43570.0,64.05,64.09,63.92,63.95,43570.0
2017-01-17 11:30:00,63.97,64.06,63.96,64.02,34604.0,63.97,64.06,63.96,64.02,34604.0
2017-01-17 12:00:00,64.01,64.04,63.95,63.98,38857.0,64.01,64.04,63.95,63.98,38857.0
2017-01-17 12:30:00,63.98,64.07,63.97,64.01,50853.0,63.98,64.07,63.97,64.01,50853.0
2017-01-17 13:00:00,64.02,64.05,63.96,64.02,32156.0,64.02,64.05,63.96,64.02,32156.0
2017-01-17 13:30:00,64.02,64.08,63.97,64.08,32017.0,64.02,64.08,63.97,64.08,32017.0
2017-01-17 14:00:00,64.06,64.14,63.88,63.89,35289.0,64.06,64.14,63.88,63.89,35289.0
2017-01-17 14:30:00,63.9,63.9,63.74,63.78,37889.0,63.9,63.9,63.74,63.78,37889.0
2017-01-17 15:00:00,63.76,63.93,63.69,63.93,63040.0,63.76,63.93,63.69,63.93,63040.0
2017-01-17 15:30:00,63.92,63.96,63.82,63.85,129285.0,63.92,63.96,63.82,63.85,129285.0
2017-01-18 09:30:00,64.0,64.01,63.54,64.0,81511.0,64.0,64.01,63.54,64.0,81511.0
2017-01-18 10:00:00,64.01,64.06,63.85,64.02,84577.0,64.01,64.06,63.85,64.02,84577.0
2017-01-18 10:30:00,64.03,64.05,63.91,63.94,43401.0,64.03,64.05,63.91,63.94,43401.0
2017-01-18 11:00:00,63.94,63.96,63.58,63.68,35111.0,63.94,63.96,63.58,63.68,35111.0
2017-01-18 11:30:00,63.68,63.84,63.58,63.7,32654.0,63.68,63.84,63.58,63.7,32654.0
2017-01-18 12:00:00,63.69,63.83,63.68,63.83,31697.0,63.69,63.83,63.68,63.83,31697.0
2017-01-18 12:30:00,63.83,63.85,63.73,63.73,27583.0,63.83,63.85,63.73,63.73,27583.0
2017-01-18 13:00:00,63.74,63.87,63.73,63.8,30771.0,63.74,63.87,63.73,63.8,30771.0
2017-01-18 13:30:00,63.81,63.89,63.79,63.88,21895.0,63.81,63.89,63.79,63.88,21895.0
2017-01-18 14:00:00,63.87,63.97,63.86,63.93,26755.0,63.87,63.97,63.86,63.93,26755.0
2017-01-18 14:30:00,63.93,63.93,63.84,63.9,32152.0,63.93,63.93,63.84,63.9,32152.0
2017-01-18 15:00:00,63.9,63.93,63.84,63.85,30462.0,63.9,63.93,63.84,63.85,30462.0
2017-01-18 15:30:00,63.85,63.95,63.81,63.9,118571.0,63.85,63.95,63.81,63.9,118571.0
2017-01-19 09:30:00,63.68,63.83,63.52,63.58,31710.0,63.68,63.83,63.52,63.58,31710.0
2017-01-19 10:00:00,63.6,63.71,63.51,63.56,31620.0,63.6,63.71,63.51,63.56,31620.0
2017-01-19 10:30:00,63.56,63.6,63.38,63.55,26223.0,63.56,63.6,63.38,63.55,26223.0
2017-01-19 11:00:00,63.54,63.54,63.24,63.31,36782.0,63.54,63.54,63.24,63.31,36782.0
2017-01-19 11:30:00,63.28,63.29,63.15,63.23,26341.0,63.28,63.29,63.15,63.23,26341.0
2017-01-19 12:00:00,63.23,63.27,63.19,63.2,30233.0,63.23,63.27,63.19,63.2,30233.0
2017-01-19 12:30:00,63.2,63.23,63.09,63.12,68654.0,63.2,63.23,63.09,63.12,68654.0
2017-01-19 13:00:00,63.12,63.17,62.94,62.94,97614.0,63.12,63.17,62.94,62.94,97614.0
2017-01-19 13:30:00,62.94,63.29,62.94,63.04,98148.0,62.94,63.29,62.94,63.04,98148.0
2017-01-19 14:00:00,63.06,63.13,63.02,63.13,52594.0,63.06,63.13,63.02,63.13,52594.0
2017-01-19 14:30:00,63.12,63.18,63.02,63.1,53217.0,63.12,63.18,63.02,63.1,53217.0
2017-01-19 15:00:00,63.09,63.17,63.0,63.09,105405.0,63.09,63.17,63.0,63.09,105405.0
2017-01-19 15:30:00,63.09,63.1,62.86,62.91,226993.0,63.09,63.1,62.86,62.91,226993.0
2017-01-20 09:30:00,62.98,63.05,62.77,62.88,153475.0,62.98,63.05,62.77,62.88,153475.0
2017-01-20 10:00:00,62.85,62.97,62.72,62.97,89165.0,62.85,62.97,62.72,62.97,89165.0
2017-01-20 10:30:00,62.98,63.42,62.98,63.31,121895.0,62.98,63.42,62.98,63.31,121895.0
2017-01-20 11:00:00,63.31,63.4,63.1,63.1,53707.0,63.31,63.4,63.1,63.1,53707.0
2017-01-20 11:30:00,63.1,63.25,63.05,63.22,44605.0,63.1,63.25,63.05,63.22,44605.0
2017-01-20 12:00:00,63.22,63.22,62.91,62.95,49339.0,63.22,63.22,62.91,62.95,49339.0
2017-01-20 12:30:00,62.96,63.05,62.76,62.85,48328.0,62.96,63.05,62.76,62.85,48328.0
2017-01-20 13:00:00,62.86,63.09,62.83,63.05,43158.0,62.86,63.09,62.83,63.05,43158.0
2017-01-20 13:30:00,63.05,63.07,62.92,63.06,35825.0,63.05,63.07,62.92,63.06,35825.0
2017-01-20 14:00:00,63.06,63.17,62.97,63.0,57344.0,63.06,63.17,62.97,63.0,57344.0
2017-01-20 14:30:00,62.99,63.01,62.93,62.93,65268.0,62.99,63.01,62.93,62.93,65268.0
2017-01-20 15:00:00,62.93,62.98,62.77,62.83,98162.0,62.93,62.98,62.77,62.83,98162.0
2017-01-20 15:30:00,62.83,63.02,62.77,63.02,244177.0,62.83,63.02,62.77,63.02,244177.0
2017-01-23 09:30:00,62.83,62.93,62.58,62.77,65905.0,62.83,62.93,62.58,62.77,65905.0
2017-01-23 10:00:00,62.77,62.82,62.58,62.72,48540.0,62.77,62.82,62.58,62.72,48540.0
2017-01-23 10:30:00,62.75,62.79,62.68,62.79,18147.0,62.75,62.79,62.68,62.79,18147.0
2017-01-23 11:00:00,62.79,62.94,62.77,62.91,58755.0,62.79,62.94,62.77,62.91,58755.0
2017-01-23 11:30:00,62.91,63.01,62.8,62.96,82988.0,62.91,63.01,62.8,62.96,82988.0
2017-01-23 12:00:00,62.98,63.22,62.95,63.2,39319.0,62.98,63.22,62.95,63.2,39319.0
2017-01-23 12:30:00,63.18,63.2,63.08,63.11,48294.0,63.18,63.2,63.08,63.11,48294.0
2017-01-23 13:00:00,63.11,63.23,63.09,63.1,35545.0,63.11,63.23,63.09,63.1,35545.0
2017-01-23 13:30:00,63.08,63.24,63.08,63.15,21155.0,63.08,63.24,63.08,63.15,21155.0
2017-01-23 14:00:00,63.16,63.19,63.05,63.15,60218.0,63.16,63.19,63.05,63.15,60218.0
2017-01-23 14:30:00,63.17,63.24,63.16,63.21,33615.0,63.17,63.24,63.16,63.21,33615.0
2017-01-23 15:00:00,63.21,63.34,63.19,63.29,46612.0,63.21,63.34,63.19,63.29,46612.0
2017-01-23 15:30:00,63.3,63.3,63.06,63.12,150691.0,63.3,63.3,63.06,63.12,150691.0
2017-01-24 09:30:00,63.17,63.49,63.17,63.41,36603.0,63.17,63.49,63.17,63.41,36603.0
2017-01-24 10:00:00,63.43,63.53,63.35,63.51,32352.0,63.43,63.53,63.35,63.51,32352.0
2017-01-24 10:30:00,63.5,63.54,63.38,63.39,52363.0,63.5,63.54,63.38,63.39,52363.0
2017-01-24 11:00:00,63.4,63.45,63.25,63.25,55845.0,63.4,63.45,63.25,63.25,55845.0
2017-01-24 11:30:00,63.26,63.4,63.23,63.37,36829.0,63.26,63.4,63.23,63.37,36829.0
2017-01-24 12:00:00,63.38,63.43,63.34,63.38,29692.0,63.38,63.43,63.34,63.38,29692.0
2017-01-24 12:30:00,63.38,63.49,63.35,63.43,27725.0,63.38,63.49,63.35,63.43,27725.0
2017-01-24 13:00:00,63.44,63.6,63.43,63.6,39312.0,63.44,63.6,63.43,63.6,39312.0
2017-01-24 13:30:00,63.6,63.75,63.58,63.73,36488.0,63.6,63.75,63.58,63.73,36488.0
2017-01-24 14:00:00,63.72,63.83,63.71,63.81,34742.0,63.72,63.83,63.71,63.81,34742.0
2017-01-24 14:30:00,63.82,63.82,63.72,63.74,51528.0,63.82,63.82,63.72,63.74,51528.0
2017-01-24 15:00:00,63.74,63.78,63.71,63.74,46218.0,63.74,63.78,63.71,63.74,46218.0
2017-01-24 15:30:00,63.74,63.75,63.55,63.58,155388.0,63.74,63.75,63.55,63.58,155388.0
2017-01-25 09:30:00,63.61,64.31,63.39,64.11,95645.0,63.61,64.31,63.39,64.11,95645.0
2017-01-25 10:00:00,64.12,64.38,64.05,64.26,80304.0,64.12,64.38,64.05,64.26,80304.0
2017-01-25 10:30:00,64.26,64.34,64.11,64.27,81087.0,64.26,64.34,64.11,64.27,81087.0
2017-01-25 11:00:00,64.27,64.37,64.2,64.21,59695.0,64.27,64.37,64.2,64.21,59695.0
2017-01-25 11:30:00,64.21,64.23,64.01,64.13,37463.0,64.21,64.23,64.01,64.13,37463.0
2017-01-25 12:00:00,64.12,64.18,64.07,64.1,56395.0,64.12,64.18,64.07,64.1,56395.0
2017-01-25 12:30:00,64.1,64.23,64.06,64.14,44150.0,64.1,64.23,64.06,64.14,44150.0
2017-01-25 13:00:00,64.14,64.18,64.1,64.12,40219.0,64.14,64.18,64.1,64.12,40219.0
2017-01-25 13:30:00,64.14,64.17,64.09,64.15,35538.0,64.14,64.17,64.09,64.15,35538.0
2017-01-25 14:00:00,64.15,64.2,64.07,64.1,65156.0,64.15,64.2,64.07,64.1,65156.0
2017-01-25 14:30:00,64.09,64.1,63.97,63.98,33331.0,64.09,64.1,63.97,63.98,33331.0
2017-01-25 15:00:00,63.99,64.04,63.91,64.04,68472.0,63.99,64.04,63.91,64.04,68472.0
2017-01-25 15:30:00,64.04,64.12,64.01,64.08,171663.0,64.04,64.12,64.01,64.08,171663.0
2017-01-26 09:30:00,66.16,66.6,65.51,65.91,372642.0,66.16,66.6,65.51,65.91,372642.0
2017-01-26 10:00:00,65.87,65.91,65.37,65.41,87434.0,65.87,65.91,65.37,65.41,87434.0
2017-01-26 10:30:00,65.4,65.78,65.28,65.66,102094.0,65.4,65.78,65.28,65.66,102094.0
2017-01-26 11:00:00,65.66,66.05,65.63,65.9,136967.0,65.66,66.05,65.63,65.9,136967.0
2017-01-26 11:30:00,65.94,65.99,65.77,65.82,90358.0,65.94,65.99,65.77,65.82,90358.0
2017-01-26 12:00:00,65.79,65.84,65.42,65.42,61525.0,65.79,65.84,65.42,65.42,61525.0
2017-01-26 12:30:00,65.42,65.53,65.35,65.41,53970.0,65.42,65.53,65.35,65.41,53970.0
2017-01-26 13:00:00,65.44,65.45,65.12,65.13,38367.0,65.44,65.45,65.12,65.13,38367.0
2017-01-26 13:30:00,65.12,65.21,65.08,65.14,42063.0,65.12,65.21,65.08,65.14,42063.0
2017-01-26 14:00:00,65.15,65.31,65.04,65.31,83744.0,65.15,65.31,65.04,65.31,83744.0
2017-01-26 14:30:00,65.31,65.37,65.22,65.35,71088.0,65.31,65.37,65.22,65.35,71088.0
2017-01-26 15:00:00,65.36,65.41,65.16,65.17,110391.0,65.36,65.41,65.16,65.17,110391.0
2017-01-26 15:30:00,65.17,65.33,65.17,65.22,300092.0,65.17,65.33,65.17,65.22,300092.0
2017-01-27 09:30:00,65.21,65.21,64.33,64.45,57630.0,65.21,65.21,64.33,64.45,57630.0
2017-01-27 10:00:00,64.44,64.49,64.3,64.32,33685.0,64.44,64.49,64.3,64.32,33685.0
2017-01-27 10:30:00,64.34,64.53,64.27,64.32,33474.0,64.34,64.53,64.27,64.32,33474.0
2017-01-27 11:00:00,64.32,64.53,64.3,64.45,67847.0,64.32,64.53,64.3,64.45,67847.0
2017-01-27 11:30:00,64.45,64.51,64.36,64.5,33865.0,64.45,64.51,64.36,64.5,33865.0
2017-01-27 12:00:00,64.47,64.54,64.43,64.48,17869.0,64.47,64.54,64.43,64.48,17869.0
2017-01-27 12:30:00,64.47,64.54,64.43,64.46,19456.0,64.47,64.54,64.43,64.46,19456.0
2017-01-27 13:00:00,64.44,64.6,64.41,64.58,51386.0,64.44,64.6,64.41,64.58,51386.0
2017-01-27 13:30:00,64.6,64.66,64.5,64.55,54438.0,64.6,64.66,64.5,64.55,54438.0
2017-01-27 14:00:00,64.55,64.56,64.4,64.45,26234.0,64.55,64.56,64.4,64.45,26234.0
2017-01-27 14:30:00,64.45,64.55,64.44,64.47,30691.0,64.45,64.55,64.44,64.47,30691.0
2017-01-27 15:00:00,64.46,64.54,64.37,64.52,68529.0,64.46,64.54,64.37,64.52,68529.0
2017-01-27 15:30:00,64.52,64.56,64.47,64.54,185269.0,64.52,64.56,64.47,64.54,185269.0
2017-01-30 09:30:00,64.67,64.67,63.06,63.32,133438.0,64.67,64.67,63.06,63.32,133438.0
2017-01-30 10:00:00,63.29,63.29,62.74,62.87,92803.0,63.29,63.29,62.74,62.87,92803.0
2017-01-30 10:30:00,62.9,62.9,62.58,62.78,75198.0,62.9,62.9,62.58,62.78,75198.0
2017-01-30 11:00:00,62.76,63.2,62.75,63.09,73015.0,62.76,63.2,62.75,63.09,73015.0
2017-01-30 11:30:00,63.08,63.18,62.93,63.05,56581.0,63.08,63.18,62.93,63.05,56581.0
2017-01-30 12:00:00,63.05,63.1,62.85,62.87,58384.0,63.05,63.1,62.85,62.87,58384.0
2017-01-30 12:30:00,62.86,62.87,62.68,62.73,63414.0,62.86,62.87,62.68,62.73,63414.0
2017-01-30 13:00:00,62.74,62.85,62.72,62.85,59381.0,62.74,62.85,62.72,62.85,59381.0
2017-01-30 13:30:00,62.84,62.85,62.69,62.78,35750.0,62.84,62.85,62.69,62.78,35750.0
2017-01-30 14:00:00,62.78,62.98,62.78,62.97,39432.0,62.78,62.98,62.78,62.97,39432.0
2017-01-30 14:30:00,62.95,62.99,62.89,62.91,31322.0,62.95,62.99,62.89,62.91,31322.0
2017-01-30 15:00:00,62.92,63.12,62.9,63.12,62756.0,62.92,63.12,62.9,63.12,62756.0
2017-01-30 15:30:00,63.12,63.38,63.12,63.34,188074.0,63.12,63.38,63.12,63.34,188074.0
2017-01-31 09:30:00,63.41,63.76,63.33,63.6,38998.0,63.41,63.76,63.33,63.6,38998.0
2017-01-31 10:00:00,63.61,63.81,63.52,63.76,23644.0,63.61,63.81,63.52,63.76,23644.0
2017-01-31 10:30:00,63.8,63.85,63.35,63.35,28451.0,63.8,63.85,63.35,63.35,28451.0
2017-01-31 11:00:00,63.36,63.5,63.21,63.22,37404.0,63.36,63.5,63.21,63.22,37404.0
2017-01-31 11:30:00,63.24,63.4,63.15,63.36,38372.0,63.24,63.4,63.15,63.36,38372.0
2017-01-31 12:00:00,63.35,63.45,63.33,63.35,17113.0,63.35,63.45,63.33,63.35,17113.0
2017-01-31 12:30:00,63.36,63.52,63.25,63.52,29578.0,63.36,63.52,63.25,63.52,29578.0
2017-01-31 13:00:00,63.52,63.61,63.46,63.6,17821.0,63.52,63.61,63.46,63.6,17821.0
2017-01-31 13:30:00,63.61,63.65,63.57,63.6,13550.0,63.61,63.65,63.57,63.6,13550.0
2017-01-31 14:00:00,63.6,63.92,63.55,63.9,61731.0,63.6,63.92,63.55,63.9,61731.0
2017-01-31 14:30:00,63.88,63.9,63.78,63.83,100350.0,63.88,63.9,63.78,63.83,100350.0
2017-01-31 15:00:00,63.83,63.84,63.72,63.81,48163.0,63.83,63.84,63.72,63.81,48163.0
2017-01-31 15:30:00,63.8,63.89,63.73,63.75,162174.0,63.8,63.89,63.73,63.75,162174.0
2017-02-01 09:30:00,63.99,64.42,63.96,64.23,109434.0,63.99,64.42,63.96,64.23,109434.0
2017-02-01 10:00:00,64.25,64.25,63.93,64.02,34324.0,64.25,64.25,63.93,64.02,34324.0
2017-02-01 10:30:00,64.03,64.04,63.76,63.84,30073.0,64.03,64.04,63.76,63.84,30073.0
2017-02-01 11:00:00,63.81,63.96,63.78,63.84,39800.0,63.81,63.96,63.78,63.84,39800.0
2017-02-01 11:30:00,63.85,64.41,63.83,64.23,87064.0,63.85,64.41,63.83,64.23,87064.0
2017-02-01 12:00:00,64.19,64.29,64.1,64.28,189292.0,64.19,64.29,64.1,64.28,189292.0
2017-02-01 12:30:00,64.31,64.34,64.24,64.34,36389.0,64.31,64.34,64.24,64.34,36389.0
2017-02-01 13:00:00,64.32,64.48,64.23,64.46,159425.0,64.32,64.48,64.23,64.46,159425.0
2017-02-01 13:30:00,64.47,64.81,64.47,64.67,100464.0,64.47,64.81,64.47,64.67,100464.0
2017-02-01 14:00:00,64.67,64.73,64.52,64.65,59709.0,64.67,64.73,64.52,64.65,59709.0
2017-02-01 14:30:00,64.63,64.68,64.56,64.68,64764.0,64.63,64.68,64.56,64.68,64764.0
2017-02-01 15:00:00,64.67,64.72,64.56,64.64,122581.0,64.67,64.72,64.56,64.64,122581.0
2017-02-01 15:30:00,64.64,64.71,64.56,64.62,179692.0,64.64,64.71,64.56,64.62,179692.0
2017-02-02 09:30:00,64.4,64.73,64.39,64.73,47121.0,64.4,64.73,64.39,64.73,47121.0
2017-02-02 10:00:00,64.68,65.0,64.6,64.92,38432.0,64.68,65.0,64.6,64.92,38432.0
2017-02-02 10:30:00,64.9,65.0,64.66,64.95,81101.0,64.9,65.0,64.66,64.95,81101.0
2017-02-02 11:00:00,64.94,65.1,64.75,64.95,110009.0,64.94,65.1,64.75,64.95,110009.0
2017-02-02 11:30:00,64.95,65.06,64.83,64.83,47608.0,64.95,65.06,64.83,64.83,47608.0
2017-02-02 12:00:00,64.81,64.84,64.68,64.75,94529.0,64.81,64.84,64.68,64.75,94529.0
2017-02-02 12:30:00,64.75,64.94,64.74,64.86,132607.0,64.75,64.94,64.74,64.86,132607.0
2017-02-02 13:00:00,64.87,64.89,64.73,64.77,62062.0,64.87,64.89,64.73,64.77,62062.0
2017-02-02 13:30:00,64.77,64.86,64.68,64.79,81208.0,64.77,64.86,64.68,64.79,81208.0
2017-02-02 14:00:00,64.78,64.85,64.61,64.62,150111.0,64.78,64.85,64.61,64.62,150111.0
2017-02-02 14:30:00,64.6,64.76,64.59,64.75,39258.0,64.6,64.76,64.59,64.75,39258.0
2017-02-02 15:00:00,64.74,64.75,64.5,64.63,56709.0,64.74,64.75,64.5,64.63,56709.0
2017-02-02 15:30:00,64.62,64.84,64.62,64.78,123033.0,64.62,64.84,64.62,64.78,123033.0
2017-02-03 09:30:00,65.0,65.13,64.62,64.71,47399.0,65.0,65.13,64.62,64.71,47399.0
2017-02-03 10:00:00,64.74,65.18,64.53,65.02,275569.0,64.74,65.18,64.53,65.02,275569.0
2017-02-03 10:30:00,65.01,65.24,64.91,65.17,186349.0,65.01,65.24,64.91,65.17,186349.0
2017-02-03 11:00:00,65.21,65.33,65.14,65.29,124184.0,65.21,65.33,65.14,65.29,124184.0
2017-02-03 11:30:00,65.24,65.33,65.19,65.3,18217.0,65.24,65.33,65.19,65.3,18217.0
2017-02-03 12:00:00,65.32,65.35,65.22,65.26,117095.0,65.32,65.35,65.22,65.26,117095.0
2017-02-03 12:30:00,65.29,65.36,65.24,65.31,14977.0,65.29,65.36,65.24,65.31,14977.0
2017-02-03 13:00:00,65.31,65.33,65.17,65.17,17748.0,65.31,65.33,65.17,65.17,17748.0
2017-02-03 13:30:00,65.15,65.49,65.13,65.37,165667.0,65.15,65.49,65.13,65.37,165667.0
2017-02-03 14:00:00,65.38,65.39,65.3,65.36,32632.0,65.38,65.39,65.3,65.36,32632.0
2017-02-03 14:30:00,65.36,65.4,65.27,65.3,32629.0,65.36,65.4,65.27,65.3,32629.0
2017-02-03 15:00:00,65.29,65.39,65.27,65.35,50697.0,65.29,65.39,65.27,65.35,50697.0
2017-02-03 15:30:00,65.35,65.36,65.24,65.31,104572.0,65.35,65.36,65.24,65.31,104572.0
2017-02-06 09:30:00,65.02,65.29,64.94,65.23,35621.0,65.02,65.29,64.94,65.23,35621.0
2017-02-06 10:00:00,65.22,65.22,65.03,65.15,21722.0,65.22,65.22,65.03,65.15,21722.0
2017-02-06 10:30:00,65.15,65.15,64.88,65.09,31855.0,65.15,65.15,64.88,65.09,31855.0
2017-02-06 11:00:00,65.07,65.26,65.02,65.26,38150.0,65.07,65.26,65.02,65.26,38150.0
2017-02-06 11:30:00,65.26,65.47,65.21,65.47,80353.0,65.26,65.47,65.21,65.47,80353.0
2017-02-06 12:00:00,65.48,65.48,65.18,65.35,69914.0,65.48,65.48,65.18,65.35,69914.0
2017-02-06 12:30:00,65.35,65.35,64.73,64.78,142474.0,65.35,65.35,64.73,64.78,142474.0
2017-02-06 13:00:00,64.78,64.8,64.61,64.61,19952.0,64.78,64.8,64.61,64.61,19952.0
2017-02-06 13:30:00,64.61,64.67,64.53,64.64,28885.0,64.61,64.67,64.53,64.64,28885.0
2017-02-06 14:00:00,64.64,64.7,64.61,64.66,28292.0,64.64,64.7,64.61,64.66,28292.0
2017-02-06 14:30:00,64.66,64.82,64.63,64.68,50262.0,64.66,64.82,64.63,64.68,50262.0
2017-02-06 15:00:00,64.72,64.8,64.69,64.72,80312.0,64.72,64.8,64.69,64.72,80312.0
2017-02-06 15:30:00,64.73,64.74,64.52,64.62,166600.0,64.73,64.74,64.52,64.62,166600.0
2017-02-07 09:30:00,64.56,65.37,64.56,64.96,82127.0,64.56,65.37,64.56,64.96,82127.0
2017-02-07 10:00:00,64.96,65.0,64.7,64.75,26533.0,64.96,65.0,64.7,64.75,26533.0
2017-02-07 10:30:00,64.76,64.87,64.71,64.73,15366.0,64.76,64.87,64.71,64.73,15366.0
2017-02-07 11:00:00,64.73,64.8,64.56,64.58,27043.0,64.73,64.8,64.56,64.58,27043.0
2017-02-07 11:30:00,64.58,64.7,64.52,64.65,57847.0,64.58,64.7,64.52,64.65,57847.0
2017-02-07 12:00:00,64.65,64.67,64.32,64.32,21789.0,64.65,64.67,64.32,64.32,21789.0
2017-02-07 12:30:00,64.32,64.33,64.06,64.18,36720.0,64.32,64.33,64.06,64.18,36720.0
2017-02-07 13:00:00,64.17,64.29,64.02,64.23,33877.0,64.17,64.29,64.02,64.23,33877.0
2017-02-07 13:30:00,64.22,64.28,64.18,64.19,39190.0,64.22,64.28,64.18,64.19,39190.0
2017-02-07 14:00:00,64.19,64.27,64.16,64.21,23387.0,64.19,64.27,64.16,64.21,23387.0
2017-02-07 14:30:00,64.2,64.28,64.2,64.26,32926.0,64.2,64.28,64.2,64.26,32926.0
2017-02-07 15:00:00,64.26,64.27,64.16,64.17,68190.0,64.26,64.27,64.16,64.17,68190.0
2017-02-07 15:30:00,64.17,64.27,64.15,64.26,146983.0,64.17,64.27,64.15,64.26,146983.0
2017-02-08 09:30:00,64.1,64.44,63.9,64.28,62077.0,64.1,64.44,63.9,64.28,62077.0
2017-02-08 10:00:00,64.3,64.37,64.12,64.19,42151.0,64.3,64.37,64.12,64.19,42151.0
2017-02-08 10:30:00,64.18,64.47,64.17,64.31,73431.0,64.18,64.47,64.17,64.31,73431.0
2017-02-08 11:00:00,64.33,64.55,64.33,64.47,37645.0,64.33,64.55,64.33,64.47,37645.0
2017-02-08 11:30:00,64.48,64.57,64.43,64.48,92932.0,64.48,64.57,64.43,64.48,92932.0
2017-02-08 12:00:00,64.47,64.65,64.47,64.65,65620.0,64.47,64.65,64.47,64.65,65620.0
2017-02-08 12:30:00,64.64,64.69,64.58,64.69,65567.0,64.64,64.69,64.58,64.69,65567.0
2017-02-08 13:00:00,64.68,64.88,64.67,64.78,40616.0,64.68,64.88,64.67,64.78,40616.0
2017-02-08 13:30:00,64.79,64.89,64.75,64.87,69290.0,64.79,64.89,64.75,64.87,69290.0
2017-02-08 14:00:00,64.87,64.88,64.67,64.67,30158.0,64.87,64.88,64.67,64.67,30158.0
2017-02-08 14:30:00,64.68,64.75,64.59,64.59,35268.0,64.68,64.75,64.59,64.59,35268.0
2017-02-08 15:00:00,64.6,64.76,64.54,64.73,101703.0,64.6,64.76,64.54,64.73,101703.0
2017-02-08 15:30:00,64.72,64.77,64.66,64.68,206849.0,64.72,64.77,64.66,64.68,206849.0
2017-02-09 09:30:00,64.57,64.83,64.34,64.43,58114.0,64.57,64.83,64.34,64.43,58114.0
2017-02-09 10:00:00,64.43,64.57,64.35,64.43,67749.0,64.43,64.57,64.35,64.43,67749.0
2017-02-09 10:30:00,64.43,64.53,64.24,64.48,52910.0,64.43,64.53,64.24,64.48,52910.0
2017-02-09 11:00:00,64.53,64.71,64.46,64.51,61321.0,64.53,64.71,64.46,64.51,61321.0
2017-02-09 11:30:00,64.52,64.56,64.32,64.54,83863.0,64.52,64.56,64.32,64.54,83863.0
2017-02-09 12:00:00,64.55,64.65,64.52,64.57,39231.0,64.55,64.65,64.52,64.57,39231.0
2017-02-09 12:30:00,64.56,64.63,64.49,64.61,99309.0,64.56,64.63,64.49,64.61,99309.0
2017-02-09 13:00:00,64.6,64.63,64.57,64.59,78706.0,64.6,64.63,64.57,64.59,78706.0
2017-02-09 13:30:00,64.58,64.65,64.52,64.6,69955.0,64.58,64.65,64.52,64.6,69955.0
2017-02-09 14:00:00,64.6,64.71,64.57,64.7,67478.0,64.6,64.71,64.57,64.7,67478.0
2017-02-09 14:30:00,64.71,64.76,64.69,64.7,78023.0,64.71,64.76,64.69,64.7,78023.0
2017-02-09 15:00:00,64.72,64.74,64.59,64.61,107815.0,64.72,64.74,64.59,64.61,107815.0
2017-02-09 15:30:00,64.61,64.71,64.6,64.64,312591.0,64.61,64.71,64.6,64.64,312591.0
2017-02-10 09:30:00,64.81,64.97,64.56,64.77,50240.0,64.81,64.97,64.56,64.77,50240.0
2017-02-10 10:00:00,64.77,65.05,64.74,64.85,65206.0,64.77,65.05,64.74,64.85,65206.0
2017-02-10 10:30:00,64.82,64.87,64.65,64.65,31260.0,64.82,64.87,64.65,64.65,31260.0
2017-02-10 11:00:00,64.66,64.82,64.63,64.7,23670.0,64.66,64.82,64.63,64.7,23670.0
2017-02-10 11:30:00,64.72,64.82,64.68,64.81,20331.0,64.72,64.82,64.68,64.81,20331.0
2017-02-10 12:00:00,64.8,64.86,64.77,64.81,21515.0,64.8,64.86,64.77,64.81,21515.0
2017-02-10 12:30:00,64.81,64.97,64.8,64.86,45322.0,64.81,64.97,64.8,64.86,45322.0
2017-02-10 13:00:00,64.86,65.0,64.81,64.97,41415.0,64.86,65.0,64.81,64.97,41415.0
2017-02-10 13:30:00,64.98,65.09,64.94,64.99,75916.0,64.98,65.09,64.94,64.99,75916.0
2017-02-10 14:00:00,64.98,65.06,64.89,65.02,51577.0,64.98,65.06,64.89,65.02,51577.0
2017-02-10 14:30:00,65.03,65.03,64.86,64.86,27674.0,65.03,65.03,64.86,64.86,27674.0
2017-02-10 15:00:00,64.87,64.88,64.79,64.81,35510.0,64.87,64.88,64.79,64.81,35510.0
2017-02-10 15:30:00,64.81,64.85,64.76,64.77,94912.0,64.81,64.85,64.76,64.77,94912.0
2017-02-13 09:30:00,64.9,65.06,64.77,64.81,34882.0,64.9,65.06,64.77,64.81,34882.0
2017-02-13 10:00:00,64.82,64.9,64.77,64.81,21492.0,64.82,64.9,64.77,64.81,21492.0
2017-02-13 10:30:00,64.79,64.85,64.74,64.82,18636.0,64.79,64.85,64.74,64.82,18636.0
2017-02-13 11:00:00,64.81,64.9,64.8,64.85,37811.0,64.81,64.9,64.8,64.85,37811.0
2017-02-13 11:30:00,64.84,64.84,64.77,64.82,48069.0,64.84,64.84,64.77,64.82,48069.0
2017-02-13 12:00:00,64.83,64.88,64.8,64.81,20009.0,64.83,64.88,64.8,64.81,20009.0
2017-02-13 12:30:00,64.79,64.87,64.79,64.86,22870.0,64.79,64.87,64.79,64.86,22870.0
2017-02-13 13:00:00,64.86,64.87,64.73,64.83,29886.0,64.86,64.87,64.73,64.83,29886.0
2017-02-13 13:30:00,64.83,64.85,64.75,64.75,38764.0,64.83,64.85,64.75,64.75,38764.0
2017-02-13 14:00:00,64.75,64.81,64.71,64.75,24616.0,64.75,64.81,64.71,64.75,24616.0
2017-02-13 14:30:00,64.75,64.75,64.68,64.69,12527.0,64.75,64.75,64.68,64.69,12527.0
2017-02-13 15:00:00,64.69,64.82,64.69,64.8,82025.0,64.69,64.82,64.69,64.8,82025.0
2017-02-13 15:30:00,64.8,64.85,64.75,64.8,134649.0,64.8,64.85,64.75,64.8,134649.0
2017-02-14 09:30:00,64.62,65.06,64.62,64.91,37249.0,64.62,65.06,64.62,64.91,37249.0
2017-02-14 10:00:00,64.88,64.97,64.79,64.81,46965.0,64.88,64.97,64.79,64.81,46965.0
2017-02-14 10:30:00,64.83,64.85,64.64,64.64,33275.0,64.83,64.85,64.64,64.64,33275.0
2017-02-14 11:00:00,64.66,64.81,64.6,64.61,79022.0,64.66,64.81,64.6,64.61,79022.0
2017-02-14 11:30:00,64.63,64.8,64.6,64.78,26214.0,64.63,64.8,64.6,64.78,26214.0
2017-02-14 12:00:00,64.8,64.89,64.78,64.83,33437.0,64.8,64.89,64.78,64.83,33437.0
2017-02-14 12:30:00,64.84,64.92,64.82,64.83,30232.0,64.84,64.92,64.82,64.83,30232.0
2017-02-14 13:00:00,64.83,64.95,64.78,64.84,46797.0,64.83,64.95,64.78,64.84,46797.0
2017-02-14 13:30:00,64.85,64.87,64.78,64.85,62636.0,64.85,64.87,64.78,64.85,62636.0
2017-02-14 14:00:00,64.85,64.93,64.81,64.82,101895.0,64.85,64.93,64.81,64.82,101895.0
2017-02-14 14:30:00,64.82,64.83,64.57,64.6,56593.0,64.82,64.83,64.57,64.6,56593.0
2017-02-14 15:00:00,64.61,64.74,64.6,64.67,73567.0,64.61,64.74,64.6,64.67,73567.0
2017-02-14 15:30:00,64.66,64.76,64.65,64.71,270468.0,64.66,64.76,64.65,64.71,270468.0
2017-02-15 09:30:00,64.45,65.0,64.22,64.67,44535.0,64.45,65.0,64.22,64.67,44535.0
2017-02-15 10:00:00,64.68,64.79,64.64,64.77,84912.0,64.68,64.79,64.64,64.77,84912.0
2017-02-15 10:30:00,64.76,64.81,64.7,64.78,60753.0,64.76,64.81,64.7,64.78,60753.0
2017-02-15 11:00:00,64.76,64.93,64.76,64.89,59613.0,64.76,64.93,64.76,64.89,59613.0
2017-02-15 11:30:00,64.9,64.91,64.71,64.76,30998.0,64.9,64.91,64.71,64.76,30998.0
2017-02-15 12:00:00,64.77,64.86,64.74,64.8,51231.0,64.77,64.86,64.74,64.8,51231.0
2017-02-15 12:30:00,64.84,64.95,64.79,64.9,33096.0,64.84,64.95,64.79,64.9,33096.0
2017-02-15 13:00:00,64.9,65.03,64.9,64.92,81893.0,64.9,65.03,64.9,64.92,81893.0
2017-02-15 13:30:00,64.92,64.92,64.79,64.83,70753.0,64.92,64.92,64.79,64.83,70753.0
2017-02-15 14:00:00,64.83,64.94,64.81,64.84,120721.0,64.83,64.94,64.81,64.84,120721.0
2017-02-15 14:30:00,64.84,64.95,64.78,64.9,167708.0,64.84,64.95,64.78,64.9,167708.0
2017-02-15 15:00:00,64.9,64.96,64.87,64.9,119707.0,64.9,64.96,64.87,64.9,119707.0
2017-02-15 15:30:00,64.9,64.91,64.83,64.86,211251.0,64.9,64.91,64.83,64.86,211251.0
2017-02-16 09:30:00,65.04,65.29,64.54,64.7,96100.0,65.04,65.29,64.54,64.7,96100.0
2017-02-16 10:00:00,64.74,64.75,64.41,64.41,63435.0,64.74,64.75,64.41,64.41,63435.0
2017-02-16 10:30:00,64.42,64.57,64.38,64.49,50692.0,64.42,64.57,64.38,64.49,50692.0
2017-02-16 11:00:00,64.49,64.65,64.42,64.64,38502.0,64.49,64.65,64.42,64.64,38502.0
2017-02-16 11:30:00,64.65,64.83,64.62,64.75,37083.0,64.65,64.83,64.62,64.75,37083.0
2017-02-16 12:00:00,64.75,64.77,64.67,64.72,22126.0,64.75,64.77,64.67,64.72,22126.0
2017-02-16 12:30:00,64.7,64.84,64.68,64.78,29470.0,64.7,64.84,64.68,64.78,29470.0
2017-02-16 13:00:00,64.77,64.8,64.68,64.72,33798.0,64.77,64.8,64.68,64.72,33798.0
2017-02-16 13:30:00,64.72,64.72,64.62,64.64,34912.0,64.72,64.72,64.62,64.64,34912.0
2017-02-16 14:00:00,64.65,64.8,64.44,64.45,67058.0,64.65,64.8,64.44,64.45,67058.0
2017-02-16 14:30:00,64.45,64.55,64.42,64.47,57953.0,64.45,64.55,64.42,64.47,57953.0
2017-02-16 15:00:00,64.47,64.59,64.45,64.48,77019.0,64.47,64.59,64.45,64.48,77019.0
2017-02-16 15:30:00,64.49,64.75,64.47,64.7,226301.0,64.49,64.75,64.47,64.7,226301.0
2017-02-17 09:30:00,65.5,67.57,65.42,67.45,636879.0,65.5,67.57,65.42,67.45,636879.0
2017-02-17 10:00:00,67.46,67.68,66.93,67.3,336633.0,67.46,67.68,66.93,67.3,336633.0
2017-02-17 10:30:00,67.3,67.78,67.1,67.52,226105.0,67.3,67.78,67.1,67.52,226105.0
2017-02-17 11:00:00,67.55,67.7,67.47,67.6,136855.0,67.55,67.7,67.47,67.6,136855.0
2017-02-17 11:30:00,67.6,67.74,67.46,67.67,106235.0,67.6,67.74,67.46,67.67,106235.0
2017-02-17 12:00:00,67.67,67.73,67.37,67.57,111154.0,67.67,67.73,67.37,67.57,111154.0
2017-02-17 12:30:00,67.58,67.66,67.25,67.32,96697.0,67.58,67.66,67.25,67.32,96697.0
2017-02-17 13:00:00,67.31,67.53,67.3,67.5,51768.0,67.31,67.53,67.3,67.5,51768.0
2017-02-17 13:30:00,67.5,67.5,67.23,67.33,103233.0,67.5,67.5,67.23,67.33,103233.0
2017-02-17 14:00:00,67.33,67.33,66.95,67.13,196711.0,67.33,67.33,66.95,67.13,196711.0
2017-02-17 14:30:00,67.12,67.18,66.94,66.94,134901.0,67.12,67.18,66.94,66.94,134901.0
2017-02-17 15:00:00,66.95,67.19,66.83,67.15,276129.0,66.95,67.19,66.83,67.15,276129.0
2017-02-17 15:30:00,67.16,67.19,66.87,66.9,673502.0,67.16,67.19,66.87,66.9,673502.0
2017-02-21 09:30:00,67.0,68.0,66.9,67.99,198403.0,67.0,68.0,66.9,67.99,198403.0
2017-02-21 10:00:00,67.99,68.45,67.98,68.21,152887.0,67.99,68.45,67.98,68.21,152887.0
2017-02-21 10:30:00,68.18,68.65,68.03,68.59,262306.0,68.18,68.65,68.03,68.59,262306.0
2017-02-21 11:00:00,68.59,68.65,68.26,68.48,327576.0,68.59,68.65,68.26,68.48,327576.0
2017-02-21 11:30:00,68.47,68.64,68.44,68.5,117697.0,68.47,68.64,68.44,68.5,117697.0
2017-02-21 12:00:00,68.49,68.59,68.42,68.48,112538.0,68.49,68.59,68.42,68.48,112538.0
2017-02-21 12:30:00,68.48,68.49,68.22,68.22,118312.0,68.48,68.49,68.22,68.22,118312.0
2017-02-21 13:00:00,68.23,68.41,68.14,68.37,95450.0,68.23,68.41,68.14,68.37,95450.0
2017-02-21 13:30:00,68.36,68.43,68.29,68.43,87349.0,68.36,68.43,68.29,68.43,87349.0
2017-02-21 14:00:00,68.42,68.56,68.41,68.49,117068.0,68.42,68.56,68.41,68.49,117068.0
2017-02-21 14:30:00,68.49,68.65,68.49,68.59,111463.0,68.49,68.65,68.49,68.59,111463.0
2017-02-21 15:00:00,68.61,68.97,68.55,68.96,206386.0,68.61,68.97,68.55,68.96,206386.0
2017-02-21 15:30:00,68.96,69.06,68.79,68.89,702588.0,68.96,69.06,68.79,68.89,702588.0
2017-02-22 09:30:00,68.97,69.32,68.8,69.06,102235.0,68.97,69.32,68.8,69.06,102235.0
2017-02-22 10:00:00,69.07,69.37,69.01,69.37,56719.0,69.07,69.37,69.01,69.37,56719.0
2017-02-22 10:30:00,69.36,69.36,69.2,69.3,73430.0,69.36,69.36,69.2,69.3,73430.0
2017-02-22 11:00:00,69.3,69.31,69.06,69.07,82013.0,69.3,69.31,69.06,69.07,82013.0
2017-02-22 11:30:00,69.06,69.11,68.94,68.94,50696.0,69.06,69.11,68.94,68.94,50696.0
2017-02-22 12:00:00,68.94,69.22,68.9,69.07,82571.0,68.94,69.22,68.9,69.07,82571.0
2017-02-22 12:30:00,69.08,69.18,69.08,69.13,44123.0,69.08,69.18,69.08,69.13,44123.0
2017-02-22 13:00:00,69.14,69.18,69.08,69.13,36338.0,69.14,69.18,69.08,69.13,36338.0
2017-02-22 13:30:00,69.14,69.21,69.12,69.14,53534.0,69.14,69.21,69.12,69.14,53534.0
2017-02-22 14:00:00,69.14,69.2,69.06,69.2,89758.0,69.14,69.2,69.06,69.2,89758.0
2017-02-22 14:30:00,69.2,69.23,69.08,69.15,67850.0,69.2,69.23,69.08,69.15,67850.0
2017-02-22 15:00:00,69.14,69.16,69.05,69.12,123725.0,69.14,69.16,69.05,69.12,123725.0
2017-02-22 15:30:00,69.11,69.12,68.97,69.06,221937.0,69.11,69.12,68.97,69.06,221937.0
2017-02-23 09:30:00,69.05,69.17,68.83,68.88,100464.0,69.05,69.17,68.83,68.88,100464.0
2017-02-23 10:00:00,68.89,68.89,68.61,68.65,85031.0,68.89,68.89,68.61,68.65,85031.0
2017-02-23 10:30:00,68.64,68.97,68.62,68.88,84613.0,68.64,68.97,68.62,68.88,84613.0
2017-02-23 11:00:00,68.89,68.91,68.62,68.65,312019.0,68.89,68.91,68.62,68.65,312019.0
2017-02-23 11:30:00,68.64,68.93,68.61,68.78,454175.0,68.64,68.93,68.61,68.78,454175.0
2017-02-23 12:00:00,68.76,69.09,68.74,68.97,78525.0,68.76,69.09,68.74,68.97,78525.0
2017-02-23 12:30:00,68.97,69.24,68.92,69.19,55775.0,68.97,69.24,68.92,69.19,55775.0
2017-02-23 13:00:00,69.2,69.33,69.08,69.09,130892.0,69.2,69.33,69.08,69.09,130892.0
2017-02-23 13:30:00,69.07,69.17,69.05,69.17,29273.0,69.07,69.17,69.05,69.17,29273.0
2017-02-23 14:00:00,69.17,69.22,69.03,69.15,57385.0,69.17,69.22,69.03,69.15,57385.0
2017-02-23 14:30:00,69.16,69.24,69.08,69.21,103736.0,69.16,69.24,69.08,69.21,103736.0
2017-02-23 15:00:00,69.19,69.29,69.09,69.11,112544.0,69.19,69.29,69.09,69.11,112544.0
2017-02-23 15:30:00,69.1,69.11,68.88,68.93,213660.0,69.1,69.11,68.88,68.93,213660.0
2017-02-24 09:30:00,68.81,69.15,68.76,69.01,37025.0,68.81,69.15,68.76,69.01,37025.0
2017-02-24 10:00:00,69.04,69.12,68.7,68.77,35638.0,69.04,69.12,68.7,68.77,35638.0
2017-02-24 10:30:00,68.76,68.91,68.76,68.88,29754.0,68.76,68.91,68.76,68.88,29754.0
2017-02-24 11:00:00,68.87,68.95,68.81,68.89,29930.0,68.87,68.95,68.81,68.89,29930.0
2017-02-24 11:30:00,68.9,68.94,68.79,68.87,18506.0,68.9,68.94,68.79,68.87,18506.0
2017-02-24 12:00:00,68.85,69.0,68.85,68.95,25906.0,68.85,69.0,68.85,68.95,25906.0
2017-02-24 12:30:00,68.97,69.03,68.91,69.01,25262.0,68.97,69.03,68.91,69.01,25262.0
2017-02-24 13:00:00,69.01,69.01,68.91,68.94,29378.0,69.01,69.01,68.91,68.94,29378.0
2017-02-24 13:30:00,68.96,68.99,68.88,68.95,32158.0,68.96,68.99,68.88,68.95,32158.0
2017-02-24 14:00:00,68.95,68.98,68.85,68.91,43662.0,68.95,68.98,68.85,68.91,43662.0
2017-02-24 14:30:00,68.92,68.98,68.79,68.82,45920.0,68.92,68.98,68.79,68.82,45920.0
2017-02-24 15:00:00,68.83,68.97,68.81,68.96,75982.0,68.83,68.97,68.81,68.96,75982.0
2017-02-24 15:30:00,68.95,69.03,68.93,69.01,155412.0,68.95,69.03,68.93,69.01,155412.0
2017-02-27 09:30:00,69.0,69.08,68.7,69.08,68905.0,69.0,69.08,68.7,69.08,68905.0
2017-02-27 10:00:00,69.1,69.13,68.77,68.86,62281.0,69.1,69.13,68.77,68.86,62281.0
2017-02-27 10:30:00,68.86,68.92,68.71,68.73,49227.0,68.86,68.92,68.71,68.73,49227.0
2017-02-27 11:00:00,68.75,69.11,68.75,69.07,71289.0,68.75,69.11,68.75,69.07,71289.0
2017-02-27 11:30:00,69.05,69.06,68.88,68.92,28392.0,69.05,69.06,68.88,68.92,28392.0
2017-02-27 12:00:00,68.92,69.05,68.9,69.01,22609.0,68.92,69.05,68.9,69.01,22609.0
2017-02-27 12:30:00,69.01,69.05,69.0,69.01,17822.0,69.01,69.05,69.0,69.01,17822.0
2017-02-27 13:00:00,69.01,69.07,69.0,69.06,17022.0,69.01,69.07,69.0,69.06,17022.0
2017-02-27 13:30:00,69.06,69.1,69.02,69.07,17485.0,69.06,69.1,69.02,69.07,17485.0
2017-02-27 14:00:00,69.06,69.07,69.0,69.04,19356.0,69.06,69.07,69.0,69.04,19356.0
2017-02-27 14:30:00,69.03,69.21,69.03,69.2,32078.0,69.03,69.21,69.03,69.2,32078.0
2017-02-27 15:00:00,69.19,69.27,69.15,69.2,44029.0,69.19,69.27,69.15,69.2,44029.0
2017-02-27 15:30:00,69.2,69.27,69.14,69.19,100322.0,69.2,69.27,69.14,69.19,100322.0
2017-02-28 09:30:00,68.88,68.96,68.65,68.91,73032.0,68.88,68.96,68.65,68.91,73032.0
2017-02-28 10:00:00,68.99,69.13,68.88,69.03,38716.0,68.99,69.13,68.88,69.03,38716.0
2017-02-28 10:30:00,69.05,69.22,69.02,69.15,38690.0,69.05,69.22,69.02,69.15,38690.0
2017-02-28 11:00:00,69.15,69.22,69.11,69.17,43888.0,69.15,69.22,69.11,69.17,43888.0
2017-02-28 11:30:00,69.18,69.25,69.12,69.23,42913.0,69.18,69.25,69.12,69.23,42913.0
2017-02-28 12:00:00,69.23,69.27,68.93,69.0,43309.0,69.23,69.27,68.93,69.0,43309.0
2017-02-28 12:30:00,69.0,69.3,68.98,69.22,103376.0,69.0,69.3,68.98,69.22,103376.0
2017-02-28 13:00:00,69.22,69.33,69.19,69.27,86994.0,69.22,69.33,69.19,69.27,86994.0
2017-02-28 13:30:00,69.27,69.4,69.2,69.31,110499.0,69.27,69.4,69.2,69.31,110499.0
2017-02-28 14:00:00,69.32,69.43,69.22,69.42,100759.0,69.32,69.43,69.22,69.42,100759.0
2017-02-28 14:30:00,69.42,69.56,69.23,69.4,140692.0,69.42,69.56,69.23,69.4,140692.0
2017-02-28 15:00:00,69.4,69.44,69.29,69.34,63460.0,69.4,69.44,69.29,69.34,63460.0
2017-02-28 15:30:00,69.33,69.52,69.22,69.4,343527.0,69.33,69.52,69.22,69.4,343527.0
2017-03-01 09:30:00,69.77,69.96,69.59,69.93,62993.0,69.77,69.96,69.59,69.93,62993.0
2017-03-01 10:00:00,69.94,70.0,69.62,69.65,58822.0,69.94,70.0,69.62,69.65,58822.0
2017-03-01 10:30:00,69.66,69.68,69.45,69.53,34786.0,69.66,69.68,69.45,69.53,34786.0
2017-03-01 11:00:00,69.53,69.78,69.51,69.59,66451.0,69.53,69.78,69.51,69.59,66451.0
2017-03-01 11:30:00,69.56,69.64,69.49,69.61,30288.0,69.56,69.64,69.49,69.61,30288.0
2017-03-01 12:00:00,69.61,69.83,69.57,69.81,39110.0,69.61,69.83,69.57,69.81,39110.0
2017-03-01 12:30:00,69.82,69.82,69.7,69.73,37005.0,69.82,69.82,69.7,69.73,37005.0
2017-03-01 13:00:00,69.74,69.77,69.6,69.74,64052.0,69.74,69.77,69.6,69.74,64052.0
2017-03-01 13:30:00,69.73,69.74,69.51,69.51,53772.0,69.73,69.74,69.51,69.51,53772.0
2017-03-01 14:00:00,69.52,69.62,69.44,69.49,93950.0,69.52,69.62,69.44,69.49,93950.0
2017-03-01 14:30:00,69.5,69.52,69.29,69.3,63483.0,69.5,69.52,69.29,69.3,63483.0
2017-03-01 15:00:00,69.31,69.33,69.15,69.16,91832.0,69.31,69.33,69.15,69.16,91832.0
2017-03-01 15:30:00,69.16,69.25,69.13,69.16,206243.0,69.16,69.25,69.13,69.16,206243.0
2017-03-02 09:30:00,69.12,69.13,68.77,69.05,38114.0,69.12,69.13,68.77,69.05,38114.0
2017-03-02 10:00:00,69.07,69.17,68.98,69.11,33556.0,69.07,69.17,68.98,69.11,33556.0
2017-03-02 10:30:00,69.12,69.22,69.09,69.16,31125.0,69.12,69.22,69.09,69.16,31125.0
2017-03-02 11:00:00,69.15,69.25,69.15,69.25,21278.0,69.15,69.25,69.15,69.25,21278.0
2017-03-02 11:30:00,69.25,69.26,69.12,69.23,25953.0,69.25,69.26,69.12,69.23,25953.0
2017-03-02 12:00:00,69.24,69.35,69.22,69.33,41980.0,69.24,69.35,69.22,69.33,41980.0
2017-03-02 12:30:00,69.32,69.63,69.32,69.63,46367.0,69.32,69.63,69.32,69.63,46367.0
2017-03-02 13:00:00,69.63,69.81,69.6,69.79,58448.0,69.63,69.81,69.6,69.79,58448.0
2017-03-02 13:30:00,69.8,69.91,69.76,69.79,50988.0,69.8,69.91,69.76,69.79,50988.0
2017-03-02 14:00:00,69.79,69.94,69.78,69.93,36499.0,69.79,69.94,69.78,69.93,36499.0
2017-03-02 14:30:00,69.93,70.02,69.91,69.98,75088.0,69.93,70.02,69.91,69.98,75088.0
2017-03-02 15:00:00,69.99,69.99,69.83,69.94,84019.0,69.99,69.99,69.83,69.94,84019.0
2017-03-02 15:30:00,69.94,70.03,69.89,69.97,310009.0,69.94,70.03,69.89,69.97,310009.0
2017-03-03 09:30:00,69.71,70.04,69.7,69.78,57656.0,69.71,70.04,69.7,69.78,57656.0
2017-03-03 10:00:00,69.76,69.91,69.63,69.66,47195.0,69.76,69.91,69.63,69.66,47195.0
2017-03-03 10:30:00,69.64,69.83,69.59,69.82,49804.0,69.64,69.83,69.59,69.82,49804.0
2017-03-03 11:00:00,69.81,69.94,69.77,69.79,38533.0,69.81,69.94,69.77,69.79,38533.0
2017-03-03 11:30:00,69.77,69.8,69.67,69.7,26185.0,69.77,69.8,69.67,69.7,26185.0
2017-03-03 12:00:00,69.69,69.83,69.68,69.8,31798.0,69.69,69.83,69.68,69.8,31798.0
2017-03-03 12:30:00,69.78,69.95,69.76,69.9,58173.0,69.78,69.95,69.76,69.9,58173.0
2017-03-03 13:00:00,69.89,69.93,69.8,69.83,26670.0,69.89,69.93,69.8,69.83,26670.0
2017-03-03 13:30:00,69.84,70.0,69.8,70.0,30827.0,69.84,70.0,69.8,70.0,30827.0
2017-03-03 14:00:00,70.0,70.0,69.77,69.84,45570.0,70.0,70.0,69.77,69.84,45570.0
2017-03-03 14:30:00,69.85,69.94,69.84,69.94,40887.0,69.85,69.94,69.84,69.94,40887.0
2017-03-03 15:00:00,69.93,69.99,69.86,69.98,63105.0,69.93,69.99,69.86,69.98,63105.0
2017-03-03 15:30:00,69.97,70.01,69.88,69.99,188683.0,69.97,70.01,69.88,69.99,188683.0
2017-03-06 09:30:00,69.98,70.14,69.56,69.77,76330.0,69.98,70.14,69.56,69.77,76330.0
2017-03-06 10:00:00,69.76,69.76,69.42,69.46,49101.0,69.76,69.76,69.42,69.46,49101.0
2017-03-06 10:30:00,69.45,69.73,69.32,69.37,100245.0,69.45,69.73,69.32,69.37,100245.0
2017-03-06 11:00:00,69.39,69.46,69.34,69.34,37671.0,69.39,69.46,69.34,69.34,37671.0
2017-03-06 11:30:00,69.34,69.42,69.33,69.42,40697.0,69.34,69.42,69.33,69.42,40697.0
2017-03-06 12:00:00,69.42,69.47,69.35,69.44,14184.0,69.42,69.47,69.35,69.44,14184.0
2017-03-06 12:30:00,69.43,69.54,69.42,69.54,16899.0,69.43,69.54,69.42,69.54,16899.0
2017-03-06 13:00:00,69.54,69.63,69.49,69.55,19970.0,69.54,69.63,69.49,69.55,19970.0
2017-03-06 13:30:00,69.55,69.6,69.49,69.6,14761.0,69.55,69.6,69.49,69.6,14761.0
2017-03-06 14:00:00,69.6,69.69,69.55,69.58,40894.0,69.6,69.69,69.55,69.58,40894.0
2017-03-06 14:30:00,69.58,69.67,69.58,69.63,32568.0,69.58,69.67,69.58,69.63,32568.0
2017-03-06 15:00:00,69.63,69.63,69.51,69.57,33670.0,69.63,69.63,69.51,69.57,33670.0
2017-03-06 15:30:00,69.57,69.63,69.4,69.42,115154.0,69.57,69.63,69.4,69.42,115154.0
2017-03-07 09:30:00,69.07,69.28,68.77,68.83,43959.0,69.07,69.28,68.77,68.83,43959.0
2017-03-07 10:00:00,68.81,68.85,68.53,68.69,97776.0,68.81,68.85,68.53,68.69,97776.0
2017-03-07 10:30:00,68.7,68.77,68.51,68.51,46574.0,68.7,68.77,68.51,68.51,46574.0
2017-03-07 11:00:00,68.52,68.65,68.48,68.48,46279.0,68.52,68.65,68.48,68.48,46279.0
2017-03-07 11:30:00,68.48,68.51,68.36,68.39,43754.0,68.48,68.51,68.36,68.39,43754.0
2017-03-07 12:00:00,68.4,68.4,68.26,68.35,47214.0,68.4,68.4,68.26,68.35,47214.0
2017-03-07 12:30:00,68.35,68.48,68.31,68.44,21281.0,68.35,68.48,68.31,68.44,21281.0
2017-03-07 13:00:00,68.45,68.57,68.39,68.47,89034.0,68.45,68.57,68.39,68.47,89034.0
2017-03-07 13:30:00,68.47,68.47,68.27,68.29,15906.0,68.47,68.47,68.27,68.29,15906.0
2017-03-07 14:00:00,68.28,68.31,68.25,68.29,38127.0,68.28,68.31,68.25,68.29,38127.0
2017-03-07 14:30:00,68.29,68.31,68.18,68.22,53269.0,68.29,68.31,68.18,68.22,53269.0
2017-03-07 15:00:00,68.22,68.36,68.21,68.25,93421.0,68.22,68.36,68.21,68.25,93421.0
2017-03-07 15:30:00,68.26,68.28,68.06,68.14,226150.0,68.26,68.28,68.06,68.14,226150.0
2017-03-08 09:30:00,68.13,68.72,68.13,68.6,90202.0,68.13,68.72,68.13,68.6,90202.0
2017-03-08 10:00:00,68.6,68.78,68.5,68.78,41543.0,68.6,68.78,68.5,68.78,41543.0
2017-03-08 10:30:00,68.76,68.78,68.57,68.63,25832.0,68.76,68.78,68.57,68.63,25832.0
2017-03-08 11:00:00,68.65,68.72,68.5,68.61,34289.0,68.65,68.72,68.5,68.61,34289.0
2017-03-08 11:30:00,68.61,68.64,68.53,68.57,24890.0,68.61,68.64,68.53,68.57,24890.0
2017-03-08 12:00:00,68.57,68.66,68.55,68.58,16830.0,68.57,68.66,68.55,68.58,16830.0
2017-03-08 12:30:00,68.6,68.62,68.5,68.59,30562.0,68.6,68.62,68.5,68.59,30562.0
2017-03-08 13:00:00,68.58,68.74,68.58,68.67,16109.0,68.58,68.74,68.58,68.67,16109.0
2017-03-08 13:30:00,68.68,68.74,68.64,68.67,17873.0,68.68,68.74,68.64,68.67,17873.0
2017-03-08 14:00:00,68.66,68.66,68.49,68.53,23939.0,68.66,68.66,68.49,68.53,23939.0
2017-03-08 14:30:00,68.53,68.61,68.49,68.5,47298.0,68.53,68.61,68.49,68.5,47298.0
2017-03-08 15:00:00,68.49,68.51,68.22,68.24,85757.0,68.49,68.51,68.22,68.24,85757.0
2017-03-08 15:30:00,68.24,68.26,68.07,68.25,141547.0,68.24,68.26,68.07,68.25,141547.0
2017-03-09 09:30:00,68.29,68.46,68.05,68.35,102572.0,68.29,68.46,68.05,68.35,102572.0
2017-03-09 10:00:00,68.32,68.78,68.32,68.52,66448.0,68.32,68.78,68.32,68.52,66448.0
2017-03-09 10:30:00,68.54,68.66,68.45,68.49,25673.0,68.54,68.66,68.45,68.49,25673.0
2017-03-09 11:00:00,68.47,68.62,68.42,68.61,18356.0,68.47,68.62,68.42,68.61,18356.0
2017-03-09 11:30:00,68.6,68.61,68.5,68.54,15859.0,68.6,68.61,68.5,68.54,15859.0
2017-03-09 12:00:00,68.55,68.57,68.47,68.49,13742.0,68.55,68.57,68.47,68.49,13742.0
2017-03-09 12:30:00,68.49,68.57,68.48,68.56,12903.0,68.49,68.57,68.48,68.56,12903.0
2017-03-09 13:00:00,68.57,68.58,68.41,68.41,10400.0,68.57,68.58,68.41,68.41,10400.0
2017-03-09 13:30:00,68.41,68.46,68.28,68.28,17768.0,68.41,68.46,68.28,68.28,17768.0
2017-03-09 14:00:00,68.29,68.3,68.12,68.18,53549.0,68.29,68.3,68.12,68.18,53549.0
2017-03-09 14:30:00,68.17,68.27,68.13,68.27,27804.0,68.17,68.27,68.13,68.27,27804.0
2017-03-09 15:00:00,68.26,68.31,68.23,68.27,28740.0,68.26,68.31,68.23,68.27,28740.0
2017-03-09 15:30:00,68.27,68.33,68.24,68.29,93664.0,68.27,68.33,68.24,68.29,93664.0
2017-03-10 09:30:00,68.38,68.66,68.34,68.54,31137.0,68.38,68.66,68.34,68.54,31137.0
2017-03-10 10:00:00,68.51,68.57,68.44,68.46,12354.0,68.51,68.57,68.44,68.46,12354.0
2017-03-10 10:30:00,68.45,68.5,68.35,68.36,15430.0,68.45,68.5,68.35,68.36,15430.0
2017-03-10 11:00:00,68.37,68.43,68.29,68.43,26960.0,68.37,68.43,68.29,68.43,26960.0
2017-03-10 11:30:00,68.44,68.49,68.39,68.44,12768.0,68.44,68.49,68.39,68.44,12768.0
2017-03-10 12:00:00,68.45,68.53,68.42,68.46,13980.0,68.45,68.53,68.42,68.46,13980.0
2017-03-10 12:30:00,68.46,68.53,68.38,68.39,15072.0,68.46,68.53,68.38,68.39,15072.0
2017-03-10 13:00:00,68.39,68.39,68.24,68.31,17856.0,68.39,68.39,68.24,68.31,17856.0
2017-03-10 13:30:00,68.31,68.32,68.22,68.31,15492.0,68.31,68.32,68.22,68.31,15492.0
2017-03-10 14:00:00,68.33,68.44,68.28,68.4,24037.0,68.33,68.44,68.28,68.4,24037.0
2017-03-10 14:30:00,68.4,68.42,68.31,68.35,26117.0,68.4,68.42,68.31,68.35,26117.0
2017-03-10 15:00:00,68.36,68.51,68.35,68.5,35081.0,68.36,68.51,68.35,68.5,35081.0
2017-03-10 15:30:00,68.5,68.59,68.47,68.56,100762.0,68.5,68.59,68.47,68.56,100762.0
2017-03-13 09:30:00,68.53,68.73,68.46,68.49,22401.0,68.53,68.73,68.46,68.49,22401.0
2017-03-13 10:00:00,68.45,68.63,68.42,68.58,36385.0,68.45,68.63,68.42,68.58,36385.0
2017-03-13 10:30:00,68.61,68.62,68.45,68.5,38511.0,68.61,68.62,68.45,68.5,38511.0
2017-03-13 11:00:00,68.5,68.55,68.37,68.4,30601.0,68.5,68.55,68.37,68.4,30601.0
2017-03-13 11:30:00,68.43,68.61,68.43,68.58,28239.0,68.43,68.61,68.43,68.58,28239.0
2017-03-13 12:00:00,68.59,68.6,68.48,68.54,31179.0,68.59,68.6,68.48,68.54,31179.0
2017-03-13 12:30:00,68.53,68.67,68.49,68.67,44165.0,68.53,68.67,68.49,68.67,44165.0
2017-03-13 13:00:00,68.65,68.68,68.55,68.57,19323.0,68.65,68.68,68.55,68.57,19323.0
2017-03-13 13:30:00,68.58,68.62,68.52,68.59,19343.0,68.58,68.62,68.52,68.59,19343.0
2017-03-13 14:00:00,68.6,68.62,68.53,68.58,26087.0,68.6,68.62,68.53,68.58,26087.0
2017-03-13 14:30:00,68.58,68.67,68.54,68.67,17097.0,68.58,68.67,68.54,68.67,17097.0
2017-03-13 15:00:00,68.68,68.76,68.67,68.7,23674.0,68.68,68.76,68.67,68.7,23674.0
2017-03-13 15:30:00,68.7,68.77,68.67,68.74,90991.0,68.7,68.77,68.67,68.74,90991.0
2017-03-14 09:30:00,68.49,68.82,68.36,68.8,55302.0,68.49,68.82,68.36,68.8,55302.0
2017-03-14 10:00:00,68.77,68.77,68.36,68.41,44604.0,68.77,68.77,68.36,68.41,44604.0
2017-03-14 10:30:00,68.41,68.55,68.34,68.34,48682.0,68.41,68.55,68.34,68.34,48682.0
2017-03-14 11:00:00,68.36,68.52,68.35,68.49,31019.0,68.36,68.52,68.35,68.49,31019.0
2017-03-14 11:30:00,68.48,68.61,68.48,68.58,21051.0,68.48,68.61,68.48,68.58,21051.0
2017-03-14 12:00:00,68.58,68.59,68.29,68.33,20021.0,68.58,68.59,68.29,68.33,20021.0
2017-03-14 12:30:00,68.34,68.39,68.27,68.34,32575.0,68.34,68.39,68.27,68.34,32575.0
2017-03-14 13:00:00,68.35,68.72,68.35,68.71,95716.0,68.35,68.72,68.35,68.71,95716.0
2017-03-14 13:30:00,68.71,68.72,68.56,68.64,38130.0,68.71,68.72,68.56,68.64,38130.0
2017-03-14 14:00:00,68.65,68.73,68.62,68.7,40262.0,68.65,68.73,68.62,68.7,40262.0
2017-03-14 14:30:00,68.7,68.75,68.62,68.66,31935.0,68.7,68.75,68.62,68.66,31935.0
2017-03-14 15:00:00,68.66,68.79,68.66,68.73,37309.0,68.66,68.79,68.66,68.73,37309.0
2017-03-14 15:30:00,68.73,68.73,68.58,68.69,107935.0,68.73,68.73,68.58,68.69,107935.0
2017-03-15 09:30:00,68.81,69.14,68.8,68.82,88016.0,68.81,69.14,68.8,68.82,88016.0
2017-03-15 10:00:00,68.82,69.0,68.78,68.83,35375.0,68.82,69.0,68.78,68.83,35375.0
2017-03-15 10:30:00,68.82,68.91,68.77,68.87,54797.0,68.82,68.91,68.77,68.87,54797.0
2017-03-15 11:00:00,68.86,68.9,68.79,68.84,39066.0,68.86,68.9,68.79,68.84,39066.0
2017-03-15 11:30:00,68.83,68.83,68.66,68.74,26897.0,68.83,68.83,68.66,68.74,26897.0
2017-03-15 12:00:00,68.74,68.74,68.65,68.73,72142.0,68.74,68.74,68.65,68.73,72142.0
2017-03-15 12:30:00,68.75,69.02,68.73,68.98,20720.0,68.75,69.02,68.73,68.98,20720.0
2017-03-15 13:00:00,68.96,68.96,68.77,68.82,23852.0,68.96,68.96,68.77,68.82,23852.0
2017-03-15 13:30:00,68.81,68.88,68.78,68.81,30699.0,68.81,68.88,68.78,68.81,30699.0
2017-03-15 14:00:00,68.82,69.02,68.82,68.99,59174.0,68.82,69.02,68.82,68.99,59174.0
2017-03-15 14:30:00,68.98,69.13,68.85,69.09,33938.0,68.98,69.13,68.85,69.09,33938.0
2017-03-15 15:00:00,69.09,69.22,69.09,69.19,51747.0,69.09,69.22,69.09,69.19,51747.0
2017-03-15 15:30:00,69.19,69.23,69.0,69.04,165704.0,69.19,69.23,69.0,69.04,165704.0
2017-03-16 09:30:00,69.02,69.39,68.77,68.86,21825.0,69.02,69.39,68.77,68.86,21825.0
2017-03-16 10:00:00,68.87,68.9,68.48,68.54,49466.0,68.87,68.9,68.48,68.54,49466.0
2017-03-16 10:30:00,68.56,68.57,68.41,68.44,24721.0,68.56,68.57,68.41,68.44,24721.0
2017-03-16 11:00:00,68.43,68.45,68.2,68.2,47688.0,68.43,68.45,68.2,68.2,47688.0
2017-03-16 11:30:00,68.19,68.22,68.06,68.13,15631.0,68.19,68.22,68.06,68.13,15631.0
2017-03-16 12:00:00,68.12,68.29,68.1,68.27,30674.0,68.12,68.29,68.1,68.27,30674.0
2017-03-16 12:30:00,68.27,68.28,68.15,68.24,14635.0,68.27,68.28,68.15,68.24,14635.0
2017-03-16 13:00:00,68.23,68.25,68.11,68.13,18808.0,68.23,68.25,68.11,68.13,18808.0
2017-03-16 13:30:00,68.14,68.22,67.99,68.01,29737.0,68.14,68.22,67.99,68.01,29737.0
2017-03-16 14:00:00,68.02,68.04,67.84,67.87,50677.0,68.02,68.04,67.84,67.87,50677.0
2017-03-16 14:30:00,67.87,67.87,67.67,67.7,60865.0,67.87,67.87,67.67,67.7,60865.0
2017-03-16 15:00:00,67.7,67.82,67.69,67.76,84392.0,67.7,67.82,67.69,67.76,84392.0
2017-03-16 15:30:00,67.76,67.81,67.7,67.75,190539.0,67.76,67.81,67.7,67.75,190539.0
2017-03-17 09:30:00,67.73,67.87,67.59,67.68,178475.0,67.73,67.87,67.59,67.68,178475.0
2017-03-17 10:00:00,67.67,67.78,67.56,67.78,65893.0,67.67,67.78,67.56,67.78,65893.0
2017-03-17 10:30:00,67.77,67.87,67.73,67.79,51623.0,67.77,67.87,67.73,67.79,51623.0
2017-03-17 11:00:00,67.79,67.79,67.67,67.7,31476.0,67.79,67.79,67.67,67.7,31476.0
2017-03-17 11:30:00,67.68,67.7,67.62,67.67,30213.0,67.68,67.7,67.62,67.67,30213.0
2017-03-17 12:00:00,67.68,67.7,67.64,67.65,23367.0,67.68,67.7,67.64,67.65,23367.0
2017-03-17 12:30:00,67.65,67.71,67.65,67.7,25727.0,67.65,67.71,67.65,67.7,25727.0
2017-03-17 13:00:00,67.7,67.82,67.67,67.76,86993.0,67.7,67.82,67.67,67.76,86993.0
2017-03-17 13:30:00,67.77,67.79,67.69,67.71,59618.0,67.77,67.79,67.69,67.71,59618.0
2017-03-17 14:00:00,67.7,67.83,67.66,67.7,68915.0,67.7,67.83,67.66,67.7,68915.0
2017-03-17 14:30:00,67.71,67.78,67.66,67.7,79601.0,67.71,67.78,67.66,67.7,79601.0
2017-03-17 15:00:00,67.7,67.73,67.66,67.7,89491.0,67.7,67.73,67.66,67.7,89491.0
2017-03-17 15:30:00,67.7,67.87,67.64,67.79,265886.0,67.7,67.87,67.64,67.79,265886.0
2017-03-20 09:30:00,67.84,68.15,67.4,67.58,53459.0,67.84,68.15,67.4,67.58,53459.0
2017-03-20 10:00:00,67.59,67.77,67.51,67.71,21151.0,67.59,67.77,67.51,67.71,21151.0
2017-03-20 10:30:00,67.67,67.7,67.56,67.58,27897.0,67.67,67.7,67.56,67.58,27897.0
2017-03-20 11:00:00,67.58,67.58,67.36,67.39,32220.0,67.58,67.58,67.36,67.39,32220.0
2017-03-20 11:30:00,67.4,67.63,67.39,67.63,22699.0,67.4,67.63,67.39,67.63,22699.0
2017-03-20 12:00:00,67.62,67.65,67.5,67.59,17904.0,67.62,67.65,67.5,67.59,17904.0
2017-03-20 12:30:00,67.61,67.71,67.55,67.64,29390.0,67.61,67.71,67.55,67.64,29390.0
2017-03-20 13:00:00,67.65,67.7,67.53,67.53,20030.0,67.65,67.7,67.53,67.53,20030.0
2017-03-20 13:30:00,67.54,67.55,67.36,67.41,19557.0,67.54,67.55,67.36,67.41,19557.0
2017-03-20 14:00:00,67.4,67.51,67.39,67.51,24929.0,67.4,67.51,67.39,67.51,24929.0
2017-03-20 14:30:00,67.48,67.52,67.32,67.33,28976.0,67.48,67.52,67.32,67.33,28976.0
2017-03-20 15:00:00,67.33,67.45,67.33,67.42,29807.0,67.33,67.45,67.33,67.42,29807.0
2017-03-20 15:30:00,67.42,67.45,67.36,67.4,86771.0,67.42,67.45,67.36,67.4,86771.0
2017-03-21 09:30:00,67.4,67.5,66.89,66.89,79589.0,67.4,67.5,66.89,66.89,79589.0
2017-03-21 10:00:00,66.89,66.95,66.49,66.5,85253.0,66.89,66.95,66.49,66.5,85253.0
2017-03-21 10:30:00,66.52,66.59,66.33,66.38,62941.0,66.52,66.59,66.33,66.38,62941.0
2017-03-21 11:00:00,66.38,66.55,66.29,66.36,62596.0,66.38,66.55,66.29,66.36,62596.0
2017-03-21 11:30:00,66.37,66.52,66.05,66.52,36567.0,66.37,66.52,66.05,66.52,36567.0
2017-03-21 12:00:00,66.55,66.57,66.36,66.42,25695.0,66.55,66.57,66.36,66.42,25695.0
2017-03-21 12:30:00,66.4,66.47,66.22,66.26,27643.0,66.4,66.47,66.22,66.26,27643.0
2017-03-21 13:00:00,66.25,66.29,66.17,66.23,50544.0,66.25,66.29,66.17,66.23,50544.0
2017-03-21 13:30:00,66.24,66.31,66.11,66.11,47385.0,66.24,66.31,66.11,66.11,47385.0
2017-03-21 14:00:00,66.11,66.2,66.11,66.16,56624.0,66.11,66.2,66.11,66.16,56624.0
2017-03-21 14:30:00,66.14,66.26,66.05,66.2,80939.0,66.14,66.26,66.05,66.2,80939.0
2017-03-21 15:00:00,66.2,66.3,66.13,66.19,316905.0,66.2,66.3,66.13,66.19,316905.0
2017-03-21 15:30:00,66.2,66.2,65.97,66.02,207466.0,66.2,66.2,65.97,66.02,207466.0
2017-03-22 09:30:00,66.17,66.35,65.67,65.71,51308.0,66.17,66.35,65.67,65.71,51308.0
2017-03-22 10:00:00,65.7,65.76,65.56,65.61,56642.0,65.7,65.76,65.56,65.61,56642.0
2017-03-22 10:30:00,65.62,65.73,65.52,65.73,60846.0,65.62,65.73,65.52,65.73,60846.0
2017-03-22 11:00:00,65.73,65.92,65.66,65.81,41113.0,65.73,65.92,65.66,65.81,41113.0
2017-03-22 11:30:00,65.81,65.81,65.7,65.71,53199.0,65.81,65.81,65.7,65.71,53199.0
2017-03-22 12:00:00,65.71,65.78,65.53,65.57,49874.0,65.71,65.78,65.53,65.57,49874.0
2017-03-22 12:30:00,65.55,65.65,65.53,65.53,32515.0,65.55,65.65,65.53,65.53,32515.0
2017-03-22 13:00:00,65.53,65.64,65.43,65.61,52051.0,65.53,65.64,65.43,65.61,52051.0
2017-03-22 13:30:00,65.61,65.73,65.45,65.48,92361.0,65.61,65.73,65.45,65.48,92361.0
2017-03-22 14:00:00,65.47,65.57,65.43,65.45,66508.0,65.47,65.57,65.43,65.45,66508.0
2017-03-22 14:30:00,65.46,65.65,65.42,65.57,59738.0,65.46,65.65,65.42,65.57,59738.0
2017-03-22 15:00:00,65.56,65.65,65.48,65.58,88673.0,65.56,65.65,65.48,65.58,88673.0
2017-03-22 15:30:00,65.59,65.62,65.44,65.55,215247.0,65.59,65.62,65.44,65.55,215247.0
2017-03-23 09:30:00,65.66,66.11,65.5,66.04,43534.0,65.66,66.11,65.5,66.04,43534.0
2017-03-23 10:00:00,66.04,66.37,66.0,66.29,80666.0,66.04,66.37,66.0,66.29,80666.0
2017-03-23 10:30:00,66.31,66.54,66.22,66.44,108451.0,66.31,66.54,66.22,66.44,108451.0
2017-03-23 11:00:00,66.43,66.57,66.42,66.48,48481.0,66.43,66.57,66.42,66.48,48481.0
2017-03-23 11:30:00,66.47,66.55,66.3,66.52,32574.0,66.47,66.55,66.3,66.52,32574.0
2017-03-23 12:00:00,66.52,66.6,66.49,66.59,34748.0,66.52,66.6,66.49,66.59,34748.0
2017-03-23 12:30:00,66.59,66.71,66.57,66.69,37119.0,66.59,66.71,66.57,66.69,37119.0
2017-03-23 13:00:00,66.69,66.69,66.48,66.56,73019.0,66.69,66.69,66.48,66.56,73019.0
2017-03-23 13:30:00,66.55,66.63,66.47,66.52,77816.0,66.55,66.63,66.47,66.52,77816.0
2017-03-23 14:00:00,66.51,66.53,66.34,66.37,31298.0,66.51,66.53,66.34,66.37,31298.0
2017-03-23 14:30:00,66.36,66.48,66.32,66.42,31557.0,66.36,66.48,66.32,66.42,31557.0
2017-03-23 15:00:00,66.41,66.45,66.08,66.08,80538.0,66.41,66.45,66.08,66.08,80538.0
2017-03-23 15:30:00,66.09,66.17,65.99,66.12,136604.0,66.09,66.17,65.99,66.12,136604.0
2017-03-24 09:30:00,66.11,66.54,65.9,66.54,26476.0,66.11,66.54,65.9,66.54,26476.0
2017-03-24 10:00:00,66.56,66.63,66.48,66.51,25327.0,66.56,66.63,66.48,66.51,25327.0
2017-03-24 10:30:00,66.54,66.71,66.5,66.7,27937.0,66.54,66.71,66.5,66.7,27937.0
2017-03-24 11:00:00,66.7,66.8,66.7,66.75,46984.0,66.7,66.8,66.7,66.75,46984.0
2017-03-24 11:30:00,66.75,66.8,66.64,66.75,64927.0,66.75,66.8,66.64,66.75,64927.0
2017-03-24 12:00:00,66.75,66.86,66.69,66.84,24280.0,66.75,66.86,66.69,66.84,24280.0
2017-03-24 12:30:00,66.85,67.06,66.83,66.97,38506.0,66.85,67.06,66.83,66.97,38506.0
2017-03-24 13:00:00,66.96,67.1,66.96,67.07,36884.0,66.96,67.1,66.96,67.07,36884.0
2017-03-24 13:30:00,67.07,67.12,66.93,66.93,32368.0,67.07,67.12,66.93,66.93,32368.0
2017-03-24 14:00:00,66.92,67.0,66.92,66.97,29642.0,66.92,67.0,66.92,66.97,29642.0
2017-03-24 14:30:00,66.97,66.99,66.84,66.88,37422.0,66.97,66.99,66.84,66.88,37422.0
2017-03-24 15:00:00,66.88,66.88,66.51,66.72,65134.0,66.88,66.88,66.51,66.72,65134.0
2017-03-24 15:30:00,66.72,67.04,66.67,66.78,248080.0,66.72,67.04,66.67,66.78,248080.0
2017-03-27 09:30:00,66.49,66.98,66.19,66.81,79036.0,66.49,66.98,66.19,66.81,79036.0
2017-03-27 10:00:00,66.81,66.94,66.7,66.8,46202.0,66.81,66.94,66.7,66.8,46202.0
2017-03-27 10:30:00,66.83,67.17,66.81,67.08,41577.0,66.83,67.17,66.81,67.08,41577.0
2017-03-27 11:00:00,67.05,67.18,66.96,67.15,36979.0,67.05,67.18,66.96,67.15,36979.0
2017-03-27 11:30:00,67.17,67.23,67.06,67.15,40548.0,67.17,67.23,67.06,67.15,40548.0
2017-03-27 12:00:00,67.15,67.22,67.06,67.06,30141.0,67.15,67.22,67.06,67.06,30141.0
2017-03-27 12:30:00,67.07,67.11,66.94,67.1,25884.0,67.07,67.11,66.94,67.1,25884.0
2017-03-27 13:00:00,67.09,67.16,66.97,67.01,18609.0,67.09,67.16,66.97,67.01,18609.0
2017-03-27 13:30:00,67.02,67.04,66.81,66.86,18309.0,67.02,67.04,66.81,66.86,18309.0
2017-03-27 14:00:00,66.88,66.99,66.86,66.96,22683.0,66.88,66.99,66.86,66.96,22683.0
2017-03-27 14:30:00,66.96,67.0,66.86,66.95,31994.0,66.96,67.0,66.86,66.95,31994.0
2017-03-27 15:00:00,66.96,67.09,66.94,67.03,50243.0,66.96,67.09,66.94,67.03,50243.0
2017-03-27 15:30:00,67.03,67.11,66.88,66.94,136533.0,67.03,67.11,66.88,66.94,136533.0
2017-03-28 09:30:00,66.71,66.92,66.59,66.85,37409.0,66.71,66.92,66.59,66.85,37409.0
2017-03-28 10:00:00,66.89,67.12,66.83,67.07,50351.0,66.89,67.12,66.83,67.07,50351.0
2017-03-28 10:30:00,67.06,67.1,66.97,67.09,63244.0,67.06,67.1,66.97,67.09,63244.0
2017-03-28 11:00:00,67.09,67.27,67.08,67.17,55266.0,67.09,67.27,67.08,67.17,55266.0
2017-03-28 11:30:00,67.17,67.38,67.11,67.34,34984.0,67.17,67.38,67.11,67.34,34984.0
2017-03-28 12:00:00,67.34,67.39,67.09,67.15,34447.0,67.34,67.39,67.09,67.15,34447.0
2017-03-28 12:30:00,67.17,67.22,67.08,67.17,23616.0,67.17,67.22,67.08,67.17,23616.0
2017-03-28 13:00:00,67.19,67.34,67.18,67.3,34174.0,67.19,67.34,67.18,67.3,34174.0
2017-03-28 13:30:00,67.3,67.43,67.26,67.42,35684.0,67.3,67.43,67.26,67.42,35684.0
2017-03-28 14:00:00,67.42,67.51,67.31,67.44,42086.0,67.42,67.51,67.31,67.44,42086.0
2017-03-28 14:30:00,67.47,67.7,67.46,67.63,71209.0,67.47,67.7,67.46,67.63,71209.0
2017-03-28 15:00:00,67.62,67.84,67.6,67.82,183014.0,67.62,67.84,67.6,67.82,183014.0
2017-03-28 15:30:00,67.81,67.85,67.67,67.7,218958.0,67.81,67.85,67.67,67.7,218958.0
2017-03-29 09:30:00,67.48,67.97,67.23,67.97,46327.0,67.48,67.97,67.23,67.97,46327.0
2017-03-29 10:00:00,67.92,68.03,67.83,68.0,103845.0,67.92,68.03,67.83,68.0,103845.0
2017-03-29 10:30:00,68.0,68.11,67.95,68.0,78424.0,68.0,68.11,67.95,68.0,78424.0
2017-03-29 11:00:00,67.99,68.09,67.97,68.01,65355.0,67.99,68.09,67.97,68.01,65355.0
2017-03-29 11:30:00,68.01,68.14,67.99,68.04,69369.0,68.01,68.14,67.99,68.04,69369.0
2017-03-29 12:00:00,68.01,68.12,67.99,67.99,23672.0,68.01,68.12,67.99,67.99,23672.0
2017-03-29 12:30:00,68.0,68.05,67.96,68.02,41884.0,68.0,68.05,67.96,68.02,41884.0
2017-03-29 13:00:00,68.02,68.21,68.01,68.21,42361.0,68.02,68.21,68.01,68.21,42361.0
2017-03-29 13:30:00,68.22,68.3,68.15,68.24,54951.0,68.22,68.3,68.15,68.24,54951.0
2017-03-29 14:00:00,68.24,68.35,68.21,68.32,52174.0,68.24,68.35,68.21,68.32,52174.0
2017-03-29 14:30:00,68.34,68.38,68.29,68.36,48752.0,68.34,68.38,68.29,68.36,48752.0
2017-03-29 15:00:00,68.35,68.48,68.35,68.45,127897.0,68.35,68.48,68.35,68.45,127897.0
2017-03-29 15:30:00,68.45,68.5,68.27,68.31,350237.0,68.45,68.5,68.27,68.31,350237.0
2017-03-30 09:30:00,68.27,68.45,67.94,68.38,64474.0,68.27,68.45,67.94,68.38,64474.0
2017-03-30 10:00:00,68.34,68.6,68.34,68.56,67436.0,68.34,68.6,68.34,68.56,67436.0
2017-03-30 10:30:00,68.54,68.67,68.49,68.6,44980.0,68.54,68.67,68.49,68.6,44980.0
2017-03-30 11:00:00,68.61,68.62,68.48,68.51,46627.0,68.61,68.62,68.48,68.51,46627.0
2017-03-30 11:30:00,68.52,68.56,68.47,68.52,52787.0,68.52,68.56,68.47,68.52,52787.0
2017-03-30 12:00:00,68.52,68.57,68.47,68.48,23300.0,68.52,68.57,68.47,68.48,23300.0
2017-03-30 12:30:00,68.49,68.54,68.43,68.5,41125.0,68.49,68.54,68.43,68.5,41125.0
2017-03-30 13:00:00,68.5,68.59,68.49,68.55,26242.0,68.5,68.59,68.49,68.55,26242.0
2017-03-30 13:30:00,68.55,68.6,68.54,68.55,30221.0,68.55,68.6,68.54,68.55,30221.0
2017-03-30 14:00:00,68.55,68.58,68.5,68.54,32428.0,68.55,68.58,68.5,68.54,32428.0
2017-03-30 14:30:00,68.55,68.59,68.49,68.52,40345.0,68.55,68.59,68.49,68.52,40345.0
2017-03-30 15:00:00,68.52,68.55,68.49,68.54,54440.0,68.52,68.55,68.49,68.54,54440.0
2017-03-30 15:30:00,68.54,68.55,68.45,68.53,212331.0,68.54,68.55,68.45,68.53,212331.0
2017-03-31 09:30:00,68.42,68.42,68.01,68.37,30909.0,68.42,68.42,68.01,68.37,30909.0
2017-03-31 10:00:00,68.37,68.48,68.11,68.2,46640.0,68.37,68.48,68.11,68.2,46640.0
2017-03-31 10:30:00,68.2,68.53,68.2,68.5,32112.0,68.2,68.53,68.2,68.5,32112.0
2017-03-31 11:00:00,68.51,68.54,68.19,68.2,26431.0,68.51,68.54,68.19,68.2,26431.0
2017-03-31 11:30:00,68.19,68.25,68.15,68.21,47933.0,68.19,68.25,68.15,68.21,47933.0
2017-03-31 12:00:00,68.22,68.22,68.18,68.2,31291.0,68.22,68.22,68.18,68.2,31291.0
2017-03-31 12:30:00,68.2,68.3,68.19,68.28,36263.0,68.2,68.3,68.19,68.28,36263.0
2017-03-31 13:00:00,68.28,68.5,68.28,68.33,56588.0,68.28,68.5,68.28,68.33,56588.0
2017-03-31 13:30:00,68.33,68.37,68.19,68.2,19000.0,68.33,68.37,68.19,68.2,19000.0
2017-03-31 14:00:00,68.2,68.25,68.1,68.12,32588.0,68.2,68.25,68.1,68.12,32588.0
2017-03-31 14:30:00,68.11,68.16,68.04,68.04,28014.0,68.11,68.16,68.04,68.04,28014.0
2017-03-31 15:00:00,68.04,68.24,68.04,68.22,52255.0,68.04,68.24,68.04,68.22,52255.0
2017-03-31 15:30:00,68.21,68.31,67.96,67.97,200252.0,68.21,68.31,67.96,67.97,200252.0
2017-04-03 09:30:00,68.06,68.39,67.9,68.24,74108.0,68.06,68.39,67.9,68.24,74108.0
2017-04-03 10:00:00,68.23,68.27,67.89,68.0,56964.0,68.23,68.27,67.89,68.0,56964.0
2017-04-03 10:30:00,68.0,68.16,67.81,67.83,49698.0,68.0,68.16,67.81,67.83,49698.0
2017-04-03 11:00:00,67.82,67.91,67.59,67.6,61485.0,67.82,67.91,67.59,67.6,61485.0
2017-04-03 11:30:00,67.61,67.62,67.28,67.37,57730.0,67.61,67.62,67.28,67.37,57730.0
2017-04-03 12:00:00,67.36,67.48,67.26,67.48,43782.0,67.36,67.48,67.26,67.48,43782.0
2017-04-03 12:30:00,67.46,67.52,67.37,67.42,23704.0,67.46,67.52,67.37,67.42,23704.0
2017-04-03 13:00:00,67.43,67.65,67.42,67.63,88723.0,67.43,67.65,67.42,67.63,88723.0
2017-04-03 13:30:00,67.63,67.66,67.45,67.48,16055.0,67.63,67.66,67.45,67.48,16055.0
2017-04-03 14:00:00,67.49,67.51,67.35,67.45,74397.0,67.49,67.51,67.35,67.45,74397.0
2017-04-03 14:30:00,67.47,67.64,67.47,67.56,29917.0,67.47,67.64,67.47,67.56,29917.0
2017-04-03 15:00:00,67.57,67.76,67.56,67.67,53494.0,67.57,67.76,67.56,67.67,53494.0
2017-04-03 15:30:00,67.66,67.72,67.6,67.64,98023.0,67.66,67.72,67.6,67.64,98023.0
2017-04-04 09:30:00,67.58,67.58,67.26,67.33,35994.0,67.58,67.58,67.26,67.33,35994.0
2017-04-04 10:00:00,67.32,67.32,66.91,66.99,73627.0,67.32,67.32,66.91,66.99,73627.0
2017-04-04 10:30:00,66.96,67.0,66.83,66.97,89873.0,66.96,67.0,66.83,66.97,89873.0
2017-04-04 11:00:00,66.97,67.19,66.94,67.19,80119.0,66.97,67.19,66.94,67.19,80119.0
2017-04-04 11:30:00,67.19,67.44,67.14,67.4,48436.0,67.19,67.44,67.14,67.4,48436.0
2017-04-04 12:00:00,67.4,67.51,67.4,67.43,31106.0,67.4,67.51,67.4,67.43,31106.0
2017-04-04 12:30:00,67.43,67.45,67.19,67.22,28873.0,67.43,67.45,67.19,67.22,28873.0
2017-04-04 13:00:00,67.22,67.29,67.18,67.19,33177.0,67.22,67.29,67.18,67.19,33177.0
2017-04-04 13:30:00,67.19,67.22,67.16,67.17,15167.0,67.19,67.22,67.16,67.17,15167.0
2017-04-04 14:00:00,67.17,67.18,67.08,67.16,20533.0,67.17,67.18,67.08,67.16,20533.0
2017-04-04 14:30:00,67.14,67.17,66.95,67.06,57688.0,67.14,67.17,66.95,67.06,57688.0
2017-04-04 15:00:00,67.06,67.06,66.98,67.01,100411.0,67.06,67.06,66.98,67.01,100411.0
2017-04-04 15:30:00,67.01,67.22,67.01,67.19,135932.0,67.01,67.22,67.01,67.19,135932.0
2017-04-05 09:30:00,67.32,67.86,67.29,67.7,40920.0,67.32,67.86,67.29,67.7,40920.0
2017-04-05 10:00:00,67.68,68.17,67.64,68.07,51485.0,67.68,68.17,67.64,68.07,51485.0
2017-04-05 10:30:00,68.06,68.23,67.98,68.21,64556.0,68.06,68.23,67.98,68.21,64556.0
2017-04-05 11:00:00,68.22,68.28,68.09,68.09,101900.0,68.22,68.28,68.09,68.09,101900.0
2017-04-05 11:30:00,68.08,68.15,68.01,68.01,37788.0,68.08,68.15,68.01,68.01,37788.0
2017-04-05 12:00:00,68.0,68.18,68.0,68.14,15858.0,68.0,68.18,68.0,68.14,15858.0
2017-04-05 12:30:00,68.16,68.17,68.03,68.05,27633.0,68.16,68.17,68.03,68.05,27633.0
2017-04-05 13:00:00,68.05,68.17,68.04,68.11,21673.0,68.05,68.17,68.04,68.11,21673.0
2017-04-05 13:30:00,68.11,68.14,67.98,68.01,15387.0,68.11,68.14,67.98,68.01,15387.0
2017-04-05 14:00:00,67.98,68.03,67.85,67.86,26479.0,67.98,68.03,67.85,67.86,26479.0
2017-04-05 14:30:00,67.88,67.88,67.64,67.69,25601.0,67.88,67.88,67.64,67.69,25601.0
2017-04-05 15:00:00,67.69,67.75,67.31,67.35,48690.0,67.69,67.75,67.31,67.35,48690.0
2017-04-05 15:30:00,67.37,67.45,67.19,67.34,97635.0,67.37,67.45,67.19,67.34,97635.0
2017-04-06 09:30:00,67.39,67.5,67.09,67.46,24042.0,67.39,67.5,67.09,67.46,24042.0
2017-04-06 10:00:00,67.46,67.57,67.32,67.44,56293.0,67.46,67.57,67.32,67.44,56293.0
2017-04-06 10:30:00,67.45,67.46,67.18,67.33,42194.0,67.45,67.46,67.18,67.33,42194.0
2017-04-06 11:00:00,67.33,67.49,67.33,67.37,26962.0,67.33,67.49,67.33,67.37,26962.0
2017-04-06 11:30:00,67.39,67.55,67.39,67.54,31983.0,67.39,67.55,67.39,67.54,31983.0
2017-04-06 12:00:00,67.55,67.7,67.51,67.64,13841.0,67.55,67.7,67.51,67.64,13841.0
2017-04-06 12:30:00,67.65,67.66,67.44,67.51,23945.0,67.65,67.66,67.44,67.51,23945.0
2017-04-06 13:00:00,67.55,67.79,67.54,67.7,22368.0,67.55,67.79,67.54,67.7,22368.0
2017-04-06 13:30:00,67.69,67.76,67.63,67.68,26119.0,67.69,67.76,67.63,67.68,26119.0
2017-04-06 14:00:00,67.7,67.76,67.64,67.68,19653.0,67.7,67.76,67.64,67.68,19653.0
2017-04-06 14:30:00,67.7,67.72,67.47,67.53,37987.0,67.7,67.72,67.47,67.53,37987.0
2017-04-06 15:00:00,67.53,67.67,67.48,67.64,37322.0,67.53,67.67,67.48,67.64,37322.0
2017-04-06 15:30:00,67.63,67.78,67.56,67.78,139803.0,67.63,67.78,67.56,67.78,139803.0
2017-04-07 09:30:00,67.55,67.55,67.14,67.18,36008.0,67.55,67.55,67.14,67.18,36008.0
2017-04-07 10:00:00,67.17,67.4,67.12,67.38,27144.0,67.17,67.4,67.12,67.38,27144.0
2017-04-07 10:30:00,67.37,67.39,67.08,67.09,34431.0,67.37,67.39,67.08,67.09,34431.0
2017-04-07 11:00:00,67.1,67.13,66.99,67.08,32084.0,67.1,67.13,66.99,67.08,32084.0
2017-04-07 11:30:00,67.06,67.2,67.06,67.17,25735.0,67.06,67.2,67.06,67.17,25735.0
2017-04-07 12:00:00,67.18,67.2,67.11,67.12,12062.0,67.18,67.2,67.11,67.12,12062.0
2017-04-07 12:30:00,67.1,67.15,67.04,67.1,15720.0,67.1,67.15,67.04,67.1,15720.0
2017-04-07 13:00:00,67.09,67.12,67.02,67.12,26368.0,67.09,67.12,67.02,67.12,26368.0
2017-04-07 13:30:00,67.15,67.2,67.04,67.09,59029.0,67.15,67.2,67.04,67.09,59029.0
2017-04-07 14:00:00,67.09,67.18,66.99,67.0,58216.0,67.09,67.18,66.99,67.0,58216.0
2017-04-07 14:30:00,67.0,67.09,66.99,67.02,56193.0,67.0,67.09,66.99,67.02,56193.0
2017-04-07 15:00:00,67.02,67.17,67.02,67.09,45660.0,67.02,67.17,67.02,67.09,45660.0
2017-04-07 15:30:00,67.06,67.1,66.99,67.03,129760.0,67.06,67.1,66.99,67.03,129760.0
2017-04-10 09:30:00,67.32,67.99,67.23,67.99,53003.0,67.32,67.99,67.23,67.99,53003.0
2017-04-10 10:00:00,67.99,68.81,67.94,68.67,157488.0,67.99,68.81,67.94,68.67,157488.0
2017-04-10 10:30:00,68.67,68.86,68.35,68.4,86422.0,68.67,68.86,68.35,68.4,86422.0
2017-04-10 11:00:00,68.4,68.64,68.36,68.63,30984.0,68.4,68.64,68.36,68.63,30984.0
2017-04-10 11:30:00,68.62,68.64,68.41,68.54,48264.0,68.62,68.64,68.41,68.54,48264.0
2017-04-10 12:00:00,68.53,68.53,68.36,68.48,52009.0,68.53,68.53,68.36,68.48,52009.0
2017-04-10 12:30:00,68.49,68.74,68.44,68.6,122580.0,68.49,68.74,68.44,68.6,122580.0
2017-04-10 13:00:00,68.58,68.7,68.54,68.61,42470.0,68.58,68.7,68.54,68.61,42470.0
2017-04-10 13:30:00,68.61,68.62,68.37,68.39,33456.0,68.61,68.62,68.37,68.39,33456.0
2017-04-10 14:00:00,68.38,68.39,68.06,68.1,47382.0,68.38,68.39,68.06,68.1,47382.0
2017-04-10 14:30:00,68.1,68.25,68.05,68.19,31308.0,68.1,68.25,68.05,68.19,31308.0
2017-04-10 15:00:00,68.19,68.22,68.03,68.1,49185.0,68.19,68.22,68.03,68.1,49185.0
2017-04-10 15:30:00,68.1,68.29,68.07,68.27,237730.0,68.1,68.29,68.07,68.27,237730.0
2017-04-11 09:30:00,68.03,68.3,67.74,67.91,23147.0,68.03,68.3,67.74,67.91,23147.0
2017-04-11 10:00:00,67.97,68.21,67.97,68.19,30522.0,67.97,68.21,67.97,68.19,30522.0
2017-04-11 10:30:00,68.17,68.19,67.87,67.98,43421.0,68.17,68.19,67.87,67.98,43421.0
2017-04-11 11:00:00,67.99,68.02,67.85,67.88,26387.0,67.99,68.02,67.85,67.88,26387.0
2017-04-11 11:30:00,67.89,68.04,67.87,68.01,19511.0,67.89,68.04,67.87,68.01,19511.0
2017-04-11 12:00:00,68.0,68.29,68.0,68.29,24533.0,68.0,68.29,68.0,68.29,24533.0
2017-04-11 12:30:00,68.28,68.29,68.18,68.19,11216.0,68.28,68.29,68.18,68.19,11216.0
2017-04-11 13:00:00,68.21,68.3,68.2,68.21,16307.0,68.21,68.3,68.2,68.21,16307.0
2017-04-11 13:30:00,68.23,68.26,68.13,68.18,12543.0,68.23,68.26,68.13,68.18,12543.0
2017-04-11 14:00:00,68.18,68.24,68.08,68.24,18542.0,68.18,68.24,68.08,68.24,18542.0
2017-04-11 14:30:00,68.25,68.35,68.2,68.27,24940.0,68.25,68.35,68.2,68.27,24940.0
2017-04-11 15:00:00,68.25,68.25,68.12,68.2,25243.0,68.25,68.25,68.12,68.2,25243.0
2017-04-11 15:30:00,68.2,68.34,68.16,68.33,100069.0,68.2,68.34,68.16,68.33,100069.0
2017-04-12 09:30:00,67.65,68.3,67.51,68.27,43229.0,67.65,68.3,67.51,68.27,43229.0
2017-04-12 10:00:00,68.28,68.34,68.03,68.08,66296.0,68.28,68.34,68.03,68.08,66296.0
2017-04-12 10:30:00,68.07,68.1,67.71,67.75,53637.0,68.07,68.1,67.71,67.75,53637.0
2017-04-12 11:00:00,67.79,68.15,67.79,68.15,32117.0,67.79,68.15,67.79,68.15,32117.0
2017-04-12 11:30:00,68.14,68.14,67.91,68.02,23777.0,68.14,68.14,67.91,68.02,23777.0
2017-04-12 12:00:00,68.01,68.04,67.92,67.96,22544.0,68.01,68.04,67.92,67.96,22544.0
2017-04-12 12:30:00,67.96,68.03,67.86,68.0,17731.0,67.96,68.03,67.86,68.0,17731.0
2017-04-12 13:00:00,68.0,68.05,67.92,67.95,14173.0,68.0,68.05,67.92,67.95,14173.0
2017-04-12 13:30:00,67.94,68.13,67.94,68.13,16176.0,67.94,68.13,67.94,68.13,16176.0
2017-04-12 14:00:00,68.12,68.13,68.04,68.06,18334.0,68.12,68.13,68.04,68.06,18334.0
2017-04-12 14:30:00,68.05,68.11,67.92,68.02,30860.0,68.05,68.11,67.92,68.02,30860.0
2017-04-12 15:00:00,68.02,68.16,67.99,68.1,41174.0,68.02,68.16,67.99,68.1,41174.0
2017-04-12 15:30:00,68.12,68.17,67.93,68.09,123571.0,68.12,68.17,67.93,68.09,123571.0
2017-04-13 09:30:00,68.24,68.24,68.02,68.02,35391.0,68.24,68.24,68.02,68.02,35391.0
2017-04-13 10:00:00,68.07,68.22,68.0,68.07,24799.0,68.07,68.22,68.0,68.07,24799.0
2017-04-13 10:30:00,68.08,68.19,68.02,68.15,53602.0,68.08,68.19,68.02,68.15,53602.0
2017-04-13 11:00:00,68.16,68.22,68.06,68.15,15523.0,68.16,68.22,68.06,68.15,15523.0
2017-04-13 11:30:00,68.16,68.23,68.1,68.23,22433.0,68.16,68.23,68.1,68.23,22433.0
2017-04-13 12:00:00,68.23,68.23,67.96,67.96,11083.0,68.23,68.23,67.96,67.96,11083.0
2017-04-13 12:30:00,67.98,68.09,67.95,67.97,36796.0,67.98,68.09,67.95,67.97,36796.0
2017-04-13 13:00:00,67.96,67.96,67.7,67.76,22665.0,67.96,67.96,67.7,67.76,22665.0
2017-04-13 13:30:00,67.77,67.84,67.68,67.69,13948.0,67.77,67.84,67.68,67.69,13948.0
2017-04-13 14:00:00,67.7,67.85,67.66,67.84,20047.0,67.7,67.85,67.66,67.84,20047.0
2017-04-13 14:30:00,67.86,67.9,67.77,67.9,21753.0,67.86,67.9,67.77,67.9,21753.0
2017-04-13 15:00:00,67.9,67.93,67.8,67.88,26604.0,67.9,67.93,67.8,67.88,26604.0
2017-04-13 15:30:00,67.88,67.95,67.75,67.79,72823.0,67.88,67.95,67.75,67.79,72823.0
2017-04-17 09:30:00,67.84,67.89,67.44,67.75,75664.0,67.84,67.89,67.44,67.75,75664.0
2017-04-17 10:00:00,67.78,68.23,67.78,67.91,57105.0,67.78,68.23,67.78,67.91,57105.0
2017-04-17 10:30:00,67.91,67.97,67.8,67.87,29989.0,67.91,67.97,67.8,67.87,29989.0
2017-04-17 11:00:00,67.86,67.96,67.78,67.96,30381.0,67.86,67.96,67.78,67.96,30381.0
2017-04-17 11:30:00,67.97,68.01,67.83,67.87,22119.0,67.97,68.01,67.83,67.87,22119.0
2017-04-17 12:00:00,67.89,67.98,67.82,67.91,19629.0,67.89,67.98,67.82,67.91,19629.0
2017-04-17 12:30:00,67.91,67.99,67.91,67.97,8433.0,67.91,67.99,67.91,67.97,8433.0
2017-04-17 13:00:00,67.98,68.07,67.88,68.02,36002.0,67.98,68.07,67.88,68.02,36002.0
2017-04-17 13:30:00,68.02,68.16,68.01,68.07,89984.0,68.02,68.16,68.01,68.07,89984.0
2017-04-17 14:00:00,68.07,68.25,68.05,68.22,30696.0,68.07,68.25,68.05,68.22,30696.0
2017-04-17 14:30:00,68.22,68.25,68.16,68.19,35109.0,68.22,68.25,68.16,68.19,35109.0
2017-04-17 15:00:00,68.22,68.3,68.17,68.29,42723.0,68.22,68.3,68.17,68.29,42723.0
2017-04-17 15:30:00,68.27,68.34,68.21,68.34,96399.0,68.27,68.34,68.21,68.34,96399.0
2017-04-18 09:30:00,67.85,68.02,67.48,67.96,43424.0,67.85,68.02,67.48,67.96,43424.0
2017-04-18 10:00:00,67.92,67.97,67.78,67.96,41133.0,67.92,67.97,67.78,67.96,41133.0
2017-04-18 10:30:00,67.95,68.09,67.76,67.78,69306.0,67.95,68.09,67.76,67.78,69306.0
2017-04-18 11:00:00,67.79,67.99,67.75,67.98,29243.0,67.79,67.99,67.75,67.98,29243.0
2017-04-18 11:30:00,67.98,68.0,67.78,67.79,26553.0,67.98,68.0,67.78,67.79,26553.0
2017-04-18 12:00:00,67.73,67.83,67.66,67.81,15116.0,67.73,67.83,67.66,67.81,15116.0
2017-04-18 12:30:00,67.8,67.82,67.68,67.72,20226.0,67.8,67.82,67.68,67.72,20226.0
2017-04-18 13:00:00,67.73,67.82,67.64,67.65,34892.0,67.73,67.82,67.64,67.65,34892.0
2017-04-18 13:30:00,67.67,67.7,67.57,67.7,49132.0,67.67,67.7,67.57,67.7,49132.0
2017-04-18 14:00:00,67.72,67.76,67.69,67.76,27390.0,67.72,67.76,67.69,67.76,27390.0
2017-04-18 14:30:00,67.76,67.77,67.65,67.73,28122.0,67.76,67.77,67.65,67.73,28122.0
2017-04-18 15:00:00,67.74,67.77,67.68,67.73,40627.0,67.74,67.77,67.68,67.73,40627.0
2017-04-18 15:30:00,67.73,67.79,67.7,67.7,87683.0,67.73,67.79,67.7,67.7,87683.0
2017-04-19 09:30:00,67.88,68.24,67.38,68.11,76411.0,67.88,68.24,67.38,68.11,76411.0
2017-04-19 10:00:00,68.13,68.14,67.93,67.96,40361.0,68.13,68.14,67.93,67.96,40361.0
2017-04-19 10:30:00,67.96,68.02,67.85,67.85,46051.0,67.96,68.02,67.85,67.85,46051.0
2017-04-19 11:00:00,67.85,67.97,67.82,67.97,24578.0,67.85,67.97,67.82,67.97,24578.0
2017-04-19 11:30:00,67.96,67.99,67.9,67.94,28485.0,67.96,67.99,67.9,67.94,28485.0
2017-04-19 12:00:00,67.93,67.96,67.76,67.86,30093.0,67.93,67.96,67.76,67.86,30093.0
2017-04-19 12:30:00,67.85,67.9,67.68,67.73,41002.0,67.85,67.9,67.68,67.73,41002.0
2017-04-19 13:00:00,67.76,67.79,67.66,67.71,19398.0,67.76,67.79,67.66,67.71,19398.0
2017-04-19 13:30:00,67.71,67.85,67.7,67.82,17221.0,67.71,67.85,67.7,67.82,17221.0
2017-04-19 14:00:00,67.84,67.86,67.7,67.75,51088.0,67.84,67.86,67.7,67.75,51088.0
2017-04-19 14:30:00,67.73,67.77,67.57,67.62,32850.0,67.73,67.77,67.57,67.62,32850.0
2017-04-19 15:00:00,67.61,67.78,67.6,67.72,54582.0,67.61,67.78,67.6,67.72,54582.0
2017-04-19 15:30:00,67.7,67.78,67.62,67.77,108454.0,67.7,67.78,67.62,67.77,108454.0
2017-04-20 09:30:00,67.89,67.91,67.53,67.63,66194.0,67.89,67.91,67.53,67.63,66194.0
2017-04-20 10:00:00,67.66,67.89,67.59,67.74,33004.0,67.66,67.89,67.59,67.74,33004.0
2017-04-20 10:30:00,67.74,67.76,67.61,67.68,35079.0,67.74,67.76,67.61,67.68,35079.0
2017-04-20 11:00:00,67.72,67.76,67.67,67.72,36076.0,67.72,67.76,67.67,67.72,36076.0
2017-04-20 11:30:00,67.73,68.01,67.72,67.94,85797.0,67.73,68.01,67.72,67.94,85797.0
2017-04-20 12:00:00,67.99,68.1,67.96,68.0,65727.0,67.99,68.1,67.96,68.0,65727.0
2017-04-20 12:30:00,68.0,68.25,68.0,68.12,54315.0,68.0,68.25,68.0,68.12,54315.0
2017-04-20 13:00:00,68.15,68.27,68.15,68.25,27109.0,68.15,68.27,68.15,68.25,27109.0
2017-04-20 13:30:00,68.25,68.48,68.25,68.44,59126.0,68.25,68.48,68.25,68.44,59126.0
2017-04-20 14:00:00,68.45,68.51,68.32,68.46,32250.0,68.45,68.51,68.32,68.46,32250.0
2017-04-20 14:30:00,68.46,68.48,68.35,68.35,53239.0,68.46,68.48,68.35,68.35,53239.0
2017-04-20 15:00:00,68.37,68.38,68.28,68.3,83609.0,68.37,68.38,68.28,68.3,83609.0
2017-04-20 15:30:00,68.31,68.45,68.3,68.42,215933.0,68.31,68.45,68.3,68.42,215933.0
2017-04-21 09:30:00,68.27,68.36,68.08,68.32,54359.0,68.27,68.36,68.08,68.32,54359.0
2017-04-21 10:00:00,68.32,68.37,68.2,68.28,32047.0,68.32,68.37,68.2,68.28,32047.0
2017-04-21 10:30:00,68.27,68.49,68.25,68.26,44207.0,68.27,68.49,68.25,68.26,44207.0
2017-04-21 11:00:00,68.27,68.27,68.06,68.14,37510.0,68.27,68.27,68.06,68.14,37510.0
2017-04-21 11:30:00,68.15,68.21,68.01,68.05,22789.0,68.15,68.21,68.01,68.05,22789.0
2017-04-21 12:00:00,68.04,68.05,67.79,67.8,30778.0,68.04,68.05,67.79,67.8,30778.0
2017-04-21 12:30:00,67.77,67.82,67.73,67.82,13286.0,67.77,67.82,67.73,67.82,13286.0
2017-04-21 13:00:00,67.82,67.82,67.59,67.73,17649.0,67.82,67.82,67.59,67.73,17649.0
2017-04-21 13:30:00,67.73,67.8,67.67,67.79,10278.0,67.73,67.8,67.67,67.79,10278.0
2017-04-21 14:00:00,67.77,67.78,67.69,67.75,13767.0,67.77,67.78,67.69,67.75,13767.0
2017-04-21 14:30:00,67.75,67.75,67.64,67.7,29029.0,67.75,67.75,67.64,67.7,29029.0
2017-04-21 15:00:00,67.72,67.72,67.63,67.67,30899.0,67.72,67.72,67.63,67.67,30899.0
2017-04-21 15:30:00,67.68,67.79,67.62,67.74,126531.0,67.68,67.79,67.62,67.74,126531.0
2017-04-24 09:30:00,68.43,68.68,68.17,68.41,40728.0,68.43,68.68,68.17,68.41,40728.0
2017-04-24 10:00:00,68.42,68.52,68.35,68.44,54239.0,68.42,68.52,68.35,68.44,54239.0
2017-04-24 10:30:00,68.44,68.48,68.3,68.43,28637.0,68.44,68.48,68.3,68.43,28637.0
2017-04-24 11:00:00,68.45,68.45,68.32,68.32,20444.0,68.45,68.45,68.32,68.32,20444.0
2017-04-24 11:30:00,68.32,68.44,68.29,68.35,20605.0,68.32,68.44,68.29,68.35,20605.0
2017-04-24 12:00:00,68.35,68.37,68.29,68.31,28131.0,68.35,68.37,68.29,68.31,28131.0
2017-04-24 12:30:00,68.32,68.39,68.32,68.35,11909.0,68.32,68.39,68.32,68.35,11909.0
2017-04-24 13:00:00,68.37,68.48,68.37,68.45,17678.0,68.37,68.48,68.37,68.45,17678.0
2017-04-24 13:30:00,68.47,68.47,68.4,68.43,17214.0,68.47,68.47,68.4,68.43,17214.0
2017-04-24 14:00:00,68.43,68.44,68.31,68.32,26236.0,68.43,68.44,68.31,68.32,26236.0
2017-04-24 14:30:00,68.33,68.35,68.05,68.09,127836.0,68.33,68.35,68.05,68.09,127836.0
2017-04-24 15:00:00,68.08,68.4,68.08,68.32,70085.0,68.08,68.4,68.08,68.32,70085.0
2017-04-24 15:30:00,68.32,68.39,68.22,68.27,99939.0,68.32,68.39,68.22,68.27,99939.0
2017-04-25 09:30:00,68.5,68.52,67.92,68.17,41512.0,68.5,68.52,67.92,68.17,41512.0
2017-04-25 10:00:00,68.23,68.35,68.05,68.32,32213.0,68.23,68.35,68.05,68.32,32213.0
2017-04-25 10:30:00,68.34,68.48,68.13,68.22,63490.0,68.34,68.48,68.13,68.22,63490.0
2017-04-25 11:00:00,68.22,68.24,68.1,68.11,36462.0,68.22,68.24,68.1,68.11,36462.0
2017-04-25 11:30:00,68.09,68.19,68.01,68.16,43957.0,68.09,68.19,68.01,68.16,43957.0
2017-04-25 12:00:00,68.18,68.19,67.93,68.14,54797.0,68.18,68.19,67.93,68.14,54797.0
2017-04-25 12:30:00,68.15,68.23,68.09,68.21,15156.0,68.15,68.23,68.09,68.21,15156.0
2017-04-25 13:00:00,68.21,68.33,68.17,68.32,20817.0,68.21,68.33,68.17,68.32,20817.0
2017-04-25 13:30:00,68.33,68.34,68.2,68.22,34918.0,68.33,68.34,68.2,68.22,34918.0
2017-04-25 14:00:00,68.22,68.41,68.22,68.35,68469.0,68.22,68.41,68.22,68.35,68469.0
2017-04-25 14:30:00,68.35,68.65,68.34,68.61,75988.0,68.35,68.65,68.34,68.61,75988.0
2017-04-25 15:00:00,68.61,68.65,68.54,68.55,67410.0,68.61,68.65,68.54,68.55,67410.0
2017-04-25 15:30:00,68.54,68.56,68.49,68.51,107535.0,68.54,68.56,68.49,68.51,107535.0
2017-04-26 09:30:00,68.66,69.02,68.59,69.02,50341.0,68.66,69.02,68.59,69.02,50341.0
2017-04-26 10:00:00,69.02,69.05,68.91,68.99,63823.0,69.02,69.05,68.91,68.99,63823.0
2017-04-26 10:30:00,69.0,69.02,68.91,69.01,52907.0,69.0,69.02,68.91,69.01,52907.0
2017-04-26 11:00:00,69.01,69.12,68.87,69.12,41005.0,69.01,69.12,68.87,69.12,41005.0
2017-04-26 11:30:00,69.13,69.22,68.85,68.88,40754.0,69.13,69.22,68.85,68.88,40754.0
2017-04-26 12:00:00,68.87,69.01,68.83,68.84,31810.0,68.87,69.01,68.83,68.84,31810.0
2017-04-26 12:30:00,68.83,68.89,68.69,68.88,72815.0,68.83,68.89,68.69,68.88,72815.0
2017-04-26 13:00:00,68.86,68.92,68.67,68.71,29591.0,68.86,68.92,68.67,68.71,29591.0
2017-04-26 13:30:00,68.68,68.68,68.33,68.36,56979.0,68.68,68.68,68.33,68.36,56979.0
2017-04-26 14:00:00,68.35,68.42,68.3,68.31,45303.0,68.35,68.42,68.3,68.31,45303.0
2017-04-26 14:30:00,68.32,68.55,68.31,68.53,75413.0,68.32,68.55,68.31,68.53,75413.0
2017-04-26 15:00:00,68.54,68.62,68.47,68.58,102434.0,68.54,68.62,68.47,68.58,102434.0
2017-04-26 15:30:00,68.57,68.59,68.46,68.46,288101.0,68.57,68.59,68.46,68.46,288101.0
2017-04-27 09:30:00,68.38,68.81,68.38,68.66,106993.0,68.38,68.81,68.38,68.66,106993.0
2017-04-27 10:00:00,68.63,68.95,68.63,68.7,73780.0,68.63,68.95,68.63,68.7,73780.0
2017-04-27 10:30:00,68.72,68.72,68.53,68.59,45160.0,68.72,68.72,68.53,68.59,45160.0
2017-04-27 11:00:00,68.58,68.76,68.51,68.67,43817.0,68.58,68.76,68.51,68.67,43817.0
2017-04-27 11:30:00,68.67,68.73,68.56,68.63,40433.0,68.67,68.73,68.56,68.63,40433.0
2017-04-27 12:00:00,68.65,68.7,68.6,68.67,25306.0,68.65,68.7,68.6,68.67,25306.0
2017-04-27 12:30:00,68.68,68.83,68.66,68.83,65381.0,68.68,68.83,68.66,68.83,65381.0
2017-04-27 13:00:00,68.85,69.01,68.84,68.94,22904.0,68.85,69.01,68.84,68.94,22904.0
2017-04-27 13:30:00,68.92,69.0,68.86,69.0,18078.0,68.92,69.0,68.86,69.0,18078.0
2017-04-27 14:00:00,69.0,69.02,68.93,69.01,49143.0,69.0,69.02,68.93,69.01,49143.0
2017-04-27 14:30:00,69.0,69.02,68.81,68.81,93932.0,69.0,69.02,68.81,68.81,93932.0
2017-04-27 15:00:00,68.81,68.82,68.66,68.71,40568.0,68.81,68.82,68.66,68.71,40568.0
2017-04-27 15:30:00,68.72,68.85,68.67,68.82,128186.0,68.72,68.85,68.67,68.82,128186.0
2017-04-28 09:30:00,68.74,68.75,68.52,68.59,44664.0,68.74,68.75,68.52,68.59,44664.0
2017-04-28 10:00:00,68.58,68.66,68.28,68.3,39582.0,68.58,68.66,68.28,68.3,39582.0
2017-04-28 10:30:00,68.31,68.48,68.28,68.29,54873.0,68.31,68.48,68.28,68.29,54873.0
2017-04-28 11:00:00,68.27,68.5,68.24,68.47,49331.0,68.27,68.5,68.24,68.47,49331.0
2017-04-28 11:30:00,68.46,68.47,68.36,68.45,26585.0,68.46,68.47,68.36,68.45,26585.0
2017-04-28 12:00:00,68.46,68.54,68.45,68.47,26608.0,68.46,68.54,68.45,68.47,26608.0
2017-04-28 12:30:00,68.47,68.54,68.44,68.48,23356.0,68.47,68.54,68.44,68.48,23356.0
2017-04-28 13:00:00,68.48,68.6,68.48,68.58,27119.0,68.48,68.6,68.48,68.58,27119.0
2017-04-28 13:30:00,68.59,68.73,68.58,68.68,35029.0,68.59,68.73,68.58,68.68,35029.0
2017-04-28 14:00:00,68.67,68.77,68.48,68.73,113218.0,68.67,68.77,68.48,68.73,113218.0
2017-04-28 14:30:00,68.74,68.78,68.71,68.73,38046.0,68.74,68.78,68.71,68.73,38046.0
2017-04-28 15:00:00,68.73,68.77,68.68,68.74,43999.0,68.73,68.77,68.68,68.74,43999.0
2017-04-28 15:30:00,68.74,69.02,68.7,69.0,187899.0,68.74,69.02,68.7,69.0,187899.0
2017-05-01 09:30:00,69.02,69.38,68.93,69.01,119144.0,69.02,69.38,68.93,69.01,119144.0
2017-05-01 10:00:00,69.0,69.12,68.86,68.96,86282.0,69.0,69.12,68.86,68.96,86282.0
2017-05-01 10:30:00,68.96,69.07,68.88,68.95,36419.0,68.96,69.07,68.88,68.95,36419.0
2017-05-01 11:00:00,68.94,68.97,68.85,68.92,76902.0,68.94,68.97,68.85,68.92,76902.0
2017-05-01 11:30:00,68.92,68.94,68.78,68.83,100412.0,68.92,68.94,68.78,68.83,100412.0
2017-05-01 12:00:00,68.84,68.93,68.67,68.86,48119.0,68.84,68.93,68.67,68.86,48119.0
2017-05-01 12:30:00,68.86,68.91,68.71,68.88,25768.0,68.86,68.91,68.71,68.88,25768.0
2017-05-01 13:00:00,68.88,69.02,68.85,68.91,90827.0,68.88,69.02,68.85,68.91,90827.0
2017-05-01 13:30:00,68.9,69.01,68.86,68.98,38180.0,68.9,69.01,68.86,68.98,38180.0
2017-05-01 14:00:00,68.98,69.06,68.97,69.03,100253.0,68.98,69.06,68.97,69.03,100253.0
2017-05-01 14:30:00,69.02,69.22,69.0,69.06,116351.0,69.02,69.22,69.0,69.06,116351.0
2017-05-01 15:00:00,69.07,69.37,69.06,69.23,168350.0,69.07,69.37,69.06,69.23,168350.0
2017-05-01 15:30:00,69.22,69.33,69.02,69.09,223977.0,69.22,69.33,69.02,69.09,223977.0
2017-05-02 09:30:00,69.36,69.6,69.0,69.28,135503.0,69.36,69.6,69.0,69.28,135503.0
2017-05-02 10:00:00,69.27,69.41,68.96,69.34,222373.0,69.27,69.41,68.96,69.34,222373.0
2017-05-02 10:30:00,69.35,69.55,69.25,69.54,57668.0,69.35,69.55,69.25,69.54,57668.0
2017-05-02 11:00:00,69.54,69.55,69.36,69.38,108490.0,69.54,69.55,69.36,69.38,108490.0
2017-05-02 11:30:00,69.38,69.51,69.34,69.51,79347.0,69.38,69.51,69.34,69.51,79347.0
2017-05-02 12:00:00,69.55,69.79,69.52,69.63,83424.0,69.55,69.79,69.52,69.63,83424.0
2017-05-02 12:30:00,69.62,69.7,69.58,69.6,119537.0,69.62,69.7,69.58,69.6,119537.0
2017-05-02 13:00:00,69.6,69.9,69.37,69.88,143176.0,69.6,69.9,69.37,69.88,143176.0
2017-05-02 13:30:00,69.89,69.94,69.74,69.82,81785.0,69.89,69.94,69.74,69.82,81785.0
2017-05-02 14:00:00,69.81,69.99,69.78,69.9,70850.0,69.81,69.99,69.78,69.9,70850.0
2017-05-02 14:30:00,69.88,70.0,69.86,70.0,107189.0,69.88,70.0,69.86,70.0,107189.0
2017-05-02 15:00:00,69.99,70.0,69.78,69.81,127071.0,69.99,70.0,69.78,69.81,127071.0
2017-05-02 15:30:00,69.81,70.16,69.79,70.07,296965.0,69.81,70.16,69.79,70.07,296965.0
2017-05-03 09:30:00,69.0,69.44,66.82,67.0,378710.0,69.0,69.44,66.82,67.0,378710.0
2017-05-03 10:00:00,67.0,67.3,66.62,67.25,325840.0,67.0,67.3,66.62,67.25,325840.0
2017-05-03 10:30:00,67.25,67.27,66.56,66.92,260481.0,67.25,67.27,66.56,66.92,260481.0
2017-05-03 11:00:00,66.91,67.15,66.87,66.92,145253.0,66.91,67.15,66.87,66.92,145253.0
2017-05-03 11:30:00,66.94,67.14,66.78,66.99,140897.0,66.94,67.14,66.78,66.99,140897.0
2017-05-03 12:00:00,67.0,67.03,66.58,66.84,89887.0,67.0,67.03,66.58,66.84,89887.0
2017-05-03 12:30:00,66.87,66.98,66.58,66.61,65064.0,66.87,66.98,66.58,66.61,65064.0
2017-05-03 13:00:00,66.61,66.81,66.57,66.68,70611.0,66.61,66.81,66.57,66.68,70611.0
2017-05-03 13:30:00,66.68,66.72,66.1,66.53,164323.0,66.68,66.72,66.1,66.53,164323.0
2017-05-03 14:00:00,66.51,66.56,66.32,66.46,149674.0,66.51,66.56,66.32,66.46,149674.0
2017-05-03 14:30:00,66.47,66.8,66.38,66.76,151630.0,66.47,66.8,66.38,66.76,151630.0
2017-05-03 15:00:00,66.76,66.83,66.5,66.56,195233.0,66.76,66.83,66.5,66.56,195233.0
2017-05-03 15:30:00,66.57,66.68,66.38,66.43,409888.0,66.57,66.68,66.38,66.43,409888.0
2017-05-04 09:30:00,66.53,66.71,66.36,66.47,117483.0,66.53,66.71,66.36,66.47,117483.0
2017-05-04 10:00:00,66.47,66.48,65.81,65.83,135812.0,66.47,66.48,65.81,65.83,135812.0
2017-05-04 10:30:00,65.83,66.19,65.71,65.74,130469.0,65.83,66.19,65.71,65.74,130469.0
2017-05-04 11:00:00,65.72,66.04,65.62,65.91,100060.0,65.72,66.04,65.62,65.91,100060.0
2017-05-04 11:30:00,65.9,65.91,65.65,65.72,69036.0,65.9,65.91,65.65,65.72,69036.0
2017-05-04 12:00:00,65.73,65.79,65.61,65.74,77590.0,65.73,65.79,65.61,65.74,77590.0
2017-05-04 12:30:00,65.75,65.84,65.71,65.75,103674.0,65.75,65.84,65.71,65.75,103674.0
2017-05-04 13:00:00,65.75,65.78,65.36,65.36,103008.0,65.75,65.78,65.36,65.36,103008.0
2017-05-04 13:30:00,65.36,65.42,65.27,65.3,71399.0,65.36,65.42,65.27,65.3,71399.0
2017-05-04 14:00:00,65.3,65.33,64.81,64.82,285380.0,65.3,65.33,64.81,64.82,285380.0
2017-05-04 14:30:00,64.81,65.3,64.81,65.14,169758.0,64.81,65.3,64.81,65.14,169758.0
2017-05-04 15:00:00,65.15,65.29,65.05,65.25,178563.0,65.15,65.29,65.05,65.25,178563.0
2017-05-04 15:30:00,65.24,65.3,65.19,65.22,383532.0,65.24,65.3,65.19,65.22,383532.0
2017-05-05 09:30:00,65.4,65.65,65.17,65.54,129635.0,65.4,65.65,65.17,65.54,129635.0
2017-05-05 10:00:00,65.53,65.54,65.37,65.5,229166.0,65.53,65.54,65.37,65.5,229166.0
2017-05-05 10:30:00,65.5,65.51,65.36,65.38,95000.0,65.5,65.51,65.36,65.38,95000.0
2017-05-05 11:00:00,65.39,65.41,65.2,65.29,137827.0,65.39,65.41,65.2,65.29,137827.0
2017-05-05 11:30:00,65.28,65.33,65.09,65.11,68406.0,65.28,65.33,65.09,65.11,68406.0
2017-05-05 12:00:00,65.12,65.13,64.87,64.96,91198.0,65.12,65.13,64.87,64.96,91198.0
2017-05-05 12:30:00,64.96,64.96,64.77,64.87,133078.0,64.96,64.96,64.77,64.87,133078.0
2017-05-05 13:00:00,64.88,64.97,64.76,64.97,65631.0,64.88,64.97,64.76,64.97,65631.0
2017-05-05 13:30:00,64.98,64.98,64.69,64.69,103080.0,64.98,64.98,64.69,64.69,103080.0
2017-05-05 14:00:00,64.7,64.8,64.68,64.78,111542.0,64.7,64.8,64.68,64.78,111542.0
2017-05-05 14:30:00,64.78,64.97,64.76,64.95,84953.0,64.78,64.97,64.76,64.95,84953.0
2017-05-05 15:00:00,64.94,65.28,64.94,65.27,137389.0,64.94,65.28,64.94,65.27,137389.0
2017-05-05 15:30:00,65.28,65.43,65.27,65.42,280178.0,65.28,65.43,65.27,65.42,280178.0
2017-05-08 09:30:00,65.53,65.92,65.53,65.62,74708.0,65.53,65.92,65.53,65.62,74708.0
2017-05-08 10:00:00,65.64,65.76,65.52,65.75,112307.0,65.64,65.76,65.52,65.75,112307.0
2017-05-08 10:30:00,65.74,65.86,65.57,65.72,99038.0,65.74,65.86,65.57,65.72,99038.0
2017-05-08 11:00:00,65.73,65.74,65.37,65.4,65945.0,65.73,65.74,65.37,65.4,65945.0
2017-05-08 11:30:00,65.4,65.48,65.35,65.38,38323.0,65.4,65.48,65.35,65.38,38323.0
2017-05-08 12:00:00,65.38,65.4,65.2,65.21,53557.0,65.38,65.4,65.2,65.21,53557.0
2017-05-08 12:30:00,65.22,65.45,65.22,65.45,34910.0,65.22,65.45,65.22,65.45,34910.0
2017-05-08 13:00:00,65.44,65.5,65.4,65.44,46433.0,65.44,65.5,65.4,65.44,46433.0
2017-05-08 13:30:00,65.43,65.52,65.42,65.48,32519.0,65.43,65.52,65.42,65.48,32519.0
2017-05-08 14:00:00,65.48,65.52,65.38,65.4,41307.0,65.48,65.52,65.38,65.4,41307.0
2017-05-08 14:30:00,65.4,65.42,65.33,65.37,51192.0,65.4,65.42,65.33,65.37,51192.0
2017-05-08 15:00:00,65.38,65.4,65.21,65.4,110736.0,65.38,65.4,65.21,65.4,110736.0
2017-05-08 15:30:00,65.4,65.48,65.36,65.4,216504.0,65.4,65.48,65.36,65.4,216504.0
2017-05-09 09:30:00,65.46,65.74,65.33,65.42,46920.0,65.46,65.74,65.33,65.42,46920.0
2017-05-09 10:00:00,65.41,65.45,65.23,65.42,48470.0,65.41,65.45,65.23,65.42,48470.0
2017-05-09 10:30:00,65.44,65.46,65.19,65.41,75656.0,65.44,65.46,65.19,65.41,75656.0
2017-05-09 11:00:00,65.41,65.89,65.4,65.89,72118.0,65.41,65.89,65.4,65.89,72118.0
2017-05-09 11:30:00,65.92,66.05,65.8,65.98,92814.0,65.92,66.05,65.8,65.98,92814.0
2017-05-09 12:00:00,65.99,66.0,65.88,65.97,51494.0,65.99,66.0,65.88,65.97,51494.0
2017-05-09 12:30:00,65.96,65.99,65.76,65.76,63332.0,65.96,65.99,65.76,65.76,63332.0
2017-05-09 13:00:00,65.75,65.78,65.58,65.63,72848.0,65.75,65.78,65.58,65.63,72848.0
2017-05-09 13:30:00,65.63,65.75,65.63,65.75,44171.0,65.63,65.75,65.63,65.75,44171.0
2017-05-09 14:00:00,65.75,65.75,65.54,65.58,48821.0,65.75,65.75,65.54,65.58,48821.0
2017-05-09 14:30:00,65.58,65.86,65.58,65.86,66992.0,65.58,65.86,65.58,65.86,66992.0
2017-05-09 15:00:00,65.85,65.95,65.81,65.95,69191.0,65.85,65.95,65.81,65.95,69191.0
2017-05-09 15:30:00,65.94,65.95,65.67,65.86,197629.0,65.94,65.95,65.67,65.86,197629.0
2017-05-10 09:30:00,65.74,66.3,65.74,66.3,46855.0,65.74,66.3,65.74,66.3,46855.0
2017-05-10 10:00:00,66.3,66.3,65.99,66.01,73379.0,66.3,66.3,65.99,66.01,73379.0
2017-05-10 10:30:00,66.01,66.09,65.93,66.09,49792.0,66.01,66.09,65.93,66.09,49792.0
2017-05-10 11:00:00,66.07,66.26,65.99,66.26,72468.0,66.07,66.26,65.99,66.26,72468.0
2017-05-10 11:30:00,66.25,66.35,66.25,66.33,58788.0,66.25,66.35,66.25,66.33,58788.0
2017-05-10 12:00:00,66.32,66.49,66.3,66.46,54821.0,66.32,66.49,66.3,66.46,54821.0
2017-05-10 12:30:00,66.46,66.55,66.44,66.44,65582.0,66.46,66.55,66.44,66.44,65582.0
2017-05-10 13:00:00,66.44,66.6,66.43,66.52,62581.0,66.44,66.6,66.43,66.52,62581.0
2017-05-10 13:30:00,66.52,66.53,66.4,66.4,70991.0,66.52,66.53,66.4,66.4,70991.0
2017-05-10 14:00:00,66.4,66.42,66.28,66.37,72706.0,66.4,66.42,66.28,66.37,72706.0
2017-05-10 14:30:00,66.38,66.67,66.38,66.67,84113.0,66.38,66.67,66.38,66.67,84113.0
2017-05-10 15:00:00,66.67,66.74,66.54,66.7,115250.0,66.67,66.74,66.54,66.7,115250.0
2017-05-10 15:30:00,66.7,66.77,66.49,66.55,241395.0,66.7,66.77,66.49,66.55,241395.0
2017-05-11 09:30:00,66.41,66.76,66.33,66.48,59831.0,66.41,66.76,66.33,66.48,59831.0
2017-05-11 10:00:00,66.47,66.5,66.21,66.36,46593.0,66.47,66.5,66.21,66.36,46593.0
2017-05-11 10:30:00,66.37,66.67,66.33,66.67,47416.0,66.37,66.67,66.33,66.67,47416.0
2017-05-11 11:00:00,66.66,66.66,66.53,66.58,45632.0,66.66,66.66,66.53,66.58,45632.0
2017-05-11 11:30:00,66.59,66.81,66.52,66.61,55967.0,66.59,66.81,66.52,66.61,55967.0
2017-05-11 12:00:00,66.6,66.85,66.56,66.83,35316.0,66.6,66.85,66.56,66.83,35316.0
2017-05-11 12:30:00,66.83,66.85,66.7,66.8,29225.0,66.83,66.85,66.7,66.8,29225.0
2017-05-11 13:00:00,66.79,66.9,66.78,66.84,46556.0,66.79,66.9,66.78,66.84,46556.0
2017-05-11 13:30:00,66.84,67.01,66.81,66.86,68348.0,66.84,67.01,66.81,66.86,68348.0
2017-05-11 14:00:00,66.83,66.83,66.62,66.74,50357.0,66.83,66.83,66.62,66.74,50357.0
2017-05-11 14:30:00,66.74,66.88,66.72,66.85,35233.0,66.74,66.88,66.72,66.85,35233.0
2017-05-11 15:00:00,66.85,66.99,66.83,66.98,69604.0,66.85,66.99,66.83,66.98,69604.0
2017-05-11 15:30:00,66.98,67.01,66.85,66.89,178690.0,66.98,67.01,66.85,66.89,178690.0
2017-05-12 09:30:00,66.75,66.82,66.63,66.68,48320.0,66.75,66.82,66.63,66.68,48320.0
2017-05-12 10:00:00,66.71,66.89,66.6,66.85,49147.0,66.71,66.89,66.6,66.85,49147.0
2017-05-12 10:30:00,66.84,66.88,66.63,66.7,66273.0,66.84,66.88,66.63,66.7,66273.0
2017-05-12 11:00:00,66.7,66.82,66.68,66.81,46901.0,66.7,66.82,66.68,66.81,46901.0
2017-05-12 11:30:00,66.81,66.86,66.68,66.69,83341.0,66.81,66.86,66.68,66.69,83341.0
2017-05-12 12:00:00,66.7,66.71,66.56,66.7,30826.0,66.7,66.71,66.56,66.7,30826.0
2017-05-12 12:30:00,66.7,66.72,66.64,66.69,31776.0,66.7,66.72,66.64,66.69,31776.0
2017-05-12 13:00:00,66.7,66.7,66.57,66.58,29123.0,66.7,66.7,66.57,66.58,29123.0
2017-05-12 13:30:00,66.59,66.6,66.5,66.56,26739.0,66.59,66.6,66.5,66.56,26739.0
2017-05-12 14:00:00,66.57,66.65,66.55,66.64,29699.0,66.57,66.65,66.55,66.64,29699.0
2017-05-12 14:30:00,66.65,66.71,66.61,66.62,46279.0,66.65,66.71,66.61,66.62,46279.0
2017-05-12 15:00:00,66.62,66.67,66.57,66.67,47132.0,66.62,66.67,66.57,66.67,47132.0
2017-05-12 15:30:00,66.67,66.74,66.55,66.66,182530.0,66.67,66.74,66.55,66.66,182530.0
2017-05-15 09:30:00,66.62,66.9,65.9,66.21,143837.0,66.62,66.9,65.9,66.21,143837.0
2017-05-15 10:00:00,66.22,66.38,66.14,66.2,94426.0,66.22,66.38,66.14,66.2,94426.0
2017-05-15 10:30:00,66.19,66.23,65.89,66.23,91794.0,66.19,66.23,65.89,66.23,91794.0
2017-05-15 11:00:00,66.23,66.28,66.05,66.18,52777.0,66.23,66.28,66.05,66.18,52777.0
2017-05-15 11:30:00,66.17,66.19,66.07,66.13,24819.0,66.17,66.19,66.07,66.13,24819.0
2017-05-15 12:00:00,66.13,66.23,66.13,66.21,20103.0,66.13,66.23,66.13,66.21,20103.0
2017-05-15 12:30:00,66.2,66.38,66.17,66.36,28308.0,66.2,66.38,66.17,66.36,28308.0
2017-05-15 13:00:00,66.38,66.43,66.31,66.39,27082.0,66.38,66.43,66.31,66.39,27082.0
2017-05-15 13:30:00,66.4,66.51,66.4,66.48,60104.0,66.4,66.51,66.4,66.48,60104.0
2017-05-15 14:00:00,66.48,66.5,66.19,66.22,40916.0,66.48,66.5,66.19,66.22,40916.0
2017-05-15 14:30:00,66.22,66.25,66.11,66.12,91217.0,66.22,66.25,66.11,66.12,91217.0
2017-05-15 15:00:00,66.12,66.17,65.98,66.02,61088.0,66.12,66.17,65.98,66.02,61088.0
2017-05-15 15:30:00,66.03,66.11,65.97,66.04,148797.0,66.03,66.11,65.97,66.04,148797.0
2017-05-16 09:30:00,65.9,65.9,64.73,64.95,193404.0,65.9,65.9,64.73,64.95,193404.0
2017-05-16 10:00:00,64.95,65.13,64.83,64.86,106717.0,64.95,65.13,64.83,64.86,106717.0
2017-05-16 10:30:00,64.86,64.86,64.33,64.4,161055.0,64.86,64.86,64.33,64.4,161055.0
2017-05-16 11:00:00,64.4,64.45,64.32,64.33,125013.0,64.4,64.45,64.32,64.33,125013.0
2017-05-16 11:30:00,64.34,64.35,63.93,64.01,210525.0,64.34,64.35,63.93,64.01,210525.0
2017-05-16 12:00:00,64.01,64.1,63.64,63.74,199565.0,64.01,64.1,63.64,63.74,199565.0
2017-05-16 12:30:00,63.74,63.79,63.41,63.43,155288.0,63.74,63.79,63.41,63.43,155288.0
2017-05-16 13:00:00,63.43,63.49,63.02,63.12,332999.0,63.43,63.49,63.02,63.12,332999.0
2017-05-16 13:30:00,63.13,63.16,62.06,62.35,823958.0,63.13,63.16,62.06,62.35,823958.0
2017-05-16 14:00:00,62.35,62.85,62.11,62.34,703474.0,62.35,62.85,62.11,62.34,703474.0
2017-05-16 14:30:00,62.35,62.44,62.11,62.11,188108.0,62.35,62.44,62.11,62.11,188108.0
2017-05-16 15:00:00,62.13,62.29,61.7,62.11,396395.0,62.13,62.29,61.7,62.11,396395.0
2017-05-16 15:30:00,62.1,62.3,62.02,62.09,665022.0,62.1,62.3,62.02,62.09,665022.0
2017-05-17 09:30:00,61.54,62.95,61.48,62.6,324235.0,61.54,62.95,61.48,62.6,324235.0
2017-05-17 10:00:00,62.66,63.13,62.65,63.06,228841.0,62.66,63.13,62.65,63.06,228841.0
2017-05-17 10:30:00,63.06,63.59,63.06,63.52,319349.0,63.06,63.59,63.06,63.52,319349.0
2017-05-17 11:00:00,63.53,63.55,63.28,63.37,154193.0,63.53,63.55,63.28,63.37,154193.0
2017-05-17 11:30:00,63.38,63.5,63.34,63.48,136499.0,63.38,63.5,63.34,63.48,136499.0
2017-05-17 12:00:00,63.47,63.58,63.47,63.49,130670.0,63.47,63.58,63.47,63.49,130670.0
2017-05-17 12:30:00,63.49,63.85,63.49,63.75,133156.0,63.49,63.85,63.49,63.75,133156.0
2017-05-17 13:00:00,63.78,63.83,63.62,63.69,96665.0,63.78,63.83,63.62,63.69,96665.0
2017-05-17 13:30:00,63.7,63.98,63.69,63.79,160211.0,63.7,63.98,63.69,63.79,160211.0
2017-05-17 14:00:00,63.78,64.17,63.78,64.03,145117.0,63.78,64.17,63.78,64.03,145117.0
2017-05-17 14:30:00,64.03,64.18,63.96,63.99,124312.0,64.03,64.18,63.96,63.99,124312.0
2017-05-17 15:00:00,63.99,64.15,63.95,64.11,199641.0,63.99,64.15,63.95,64.11,199641.0
2017-05-17 15:30:00,64.11,64.15,63.95,63.95,404338.0,64.11,64.15,63.95,63.95,404338.0
2017-05-18 09:30:00,64.1,64.33,63.44,63.76,97498.0,64.1,64.33,63.44,63.76,97498.0
2017-05-18 10:00:00,63.75,64.21,63.74,64.07,72415.0,63.75,64.21,63.74,64.07,72415.0
2017-05-18 10:30:00,64.1,64.21,63.93,63.94,99481.0,64.1,64.21,63.93,63.94,99481.0
2017-05-18 11:00:00,63.98,64.09,63.93,64.03,92813.0,63.98,64.09,63.93,64.03,92813.0
2017-05-18 11:30:00,64.02,64.18,63.95,63.99,95993.0,64.02,64.18,63.95,63.99,95993.0
2017-05-18 12:00:00,64.0,64.02,63.85,63.94,78793.0,64.0,64.02,63.85,63.94,78793.0
2017-05-18 12:30:00,63.94,64.1,63.94,64.06,45838.0,63.94,64.1,63.94,64.06,45838.0
2017-05-18 13:00:00,64.05,64.13,64.05,64.07,67707.0,64.05,64.13,64.05,64.07,67707.0
2017-05-18 13:30:00,64.06,64.26,63.89,64.17,86581.0,64.06,64.26,63.89,64.17,86581.0
2017-05-18 14:00:00,64.17,64.45,64.17,64.22,91681.0,64.17,64.45,64.17,64.22,91681.0
2017-05-18 14:30:00,64.24,64.43,64.12,64.14,89482.0,64.24,64.43,64.12,64.14,89482.0
2017-05-18 15:00:00,64.15,64.38,64.11,64.22,110950.0,64.15,64.38,64.11,64.22,110950.0
2017-05-18 15:30:00,64.21,64.23,64.07,64.1,209504.0,64.21,64.23,64.07,64.1,209504.0
2017-05-19 09:30:00,64.11,64.34,63.85,63.86,101026.0,64.11,64.34,63.85,63.86,101026.0
2017-05-19 10:00:00,63.86,64.51,63.85,64.51,63481.0,63.86,64.51,63.85,64.51,63481.0
2017-05-19 10:30:00,64.52,64.75,64.5,64.75,73500.0,64.52,64.75,64.5,64.75,73500.0
2017-05-19 11:00:00,64.75,64.99,64.73,64.97,143156.0,64.75,64.99,64.73,64.97,143156.0
2017-05-19 11:30:00,64.98,65.02,64.75,64.92,70107.0,64.98,65.02,64.75,64.92,70107.0
2017-05-19 12:00:00,64.93,64.95,64.83,64.89,54612.0,64.93,64.95,64.83,64.89,54612.0
2017-05-19 12:30:00,64.88,64.88,64.75,64.84,29063.0,64.88,64.88,64.75,64.84,29063.0
2017-05-19 13:00:00,64.8,64.84,64.64,64.78,33098.0,64.8,64.84,64.64,64.78,33098.0
2017-05-19 13:30:00,64.78,64.9,64.74,64.9,35823.0,64.78,64.9,64.74,64.9,35823.0
2017-05-19 14:00:00,64.9,64.9,64.82,64.88,45064.0,64.9,64.9,64.82,64.88,45064.0
2017-05-19 14:30:00,64.88,64.99,64.86,64.87,44194.0,64.88,64.99,64.86,64.87,44194.0
2017-05-19 15:00:00,64.85,64.87,64.59,64.59,89265.0,64.85,64.87,64.59,64.59,89265.0
2017-05-19 15:30:00,64.58,64.67,64.44,64.57,246597.0,64.58,64.67,64.44,64.57,246597.0
2017-05-22 09:30:00,64.64,64.97,64.55,64.58,68030.0,64.64,64.97,64.55,64.58,68030.0
2017-05-22 10:00:00,64.58,64.79,64.48,64.6,109898.0,64.58,64.79,64.48,64.6,109898.0
2017-05-22 10:30:00,64.59,64.74,64.58,64.71,73036.0,64.59,64.74,64.58,64.71,73036.0
2017-05-22 11:00:00,64.71,64.96,64.65,64.88,96808.0,64.71,64.96,64.65,64.88,96808.0
2017-05-22 11:30:00,64.87,64.87,64.7,64.72,93305.0,64.87,64.87,64.7,64.72,93305.0
2017-05-22 12:00:00,64.73,64.83,64.72,64.73,67935.0,64.73,64.83,64.72,64.73,67935.0
2017-05-22 12:30:00,64.72,64.79,64.7,64.78,45965.0,64.72,64.79,64.7,64.78,45965.0
2017-05-22 13:00:00,64.78,64.8,64.68,64.7,67874.0,64.78,64.8,64.68,64.7,67874.0
2017-05-22 13:30:00,64.7,64.71,64.45,64.45,67144.0,64.7,64.71,64.45,64.45,67144.0
2017-05-22 14:00:00,64.45,64.53,64.42,64.49,71240.0,64.45,64.53,64.42,64.49,71240.0
2017-05-22 14:30:00,64.49,64.66,64.48,64.66,81798.0,64.49,64.66,64.48,64.66,81798.0
2017-05-22 15:00:00,64.66,64.76,64.64,64.67,105692.0,64.66,64.76,64.64,64.67,105692.0
2017-05-22 15:30:00,64.67,65.02,64.65,64.69,327636.0,64.67,65.02,64.65,64.69,327636.0
2017-05-23 09:30:00,64.61,65.03,64.59,64.92,79096.0,64.61,65.03,64.59,64.92,79096.0
2017-05-23 10:00:00,64.91,65.0,64.83,64.89,63010.0,64.91,65.0,64.83,64.89,63010.0
2017-05-23 10:30:00,64.89,64.9,64.5,64.7,84960.0,64.89,64.9,64.5,64.7,84960.0
2017-05-23 11:00:00,64.69,64.79,64.57,64.58,65784.0,64.69,64.79,64.57,64.58,65784.0
2017-05-23 11:30:00,64.58,64.73,64.58,64.61,69007.0,64.58,64.73,64.58,64.61,69007.0
2017-05-23 12:00:00,64.62,64.65,64.55,64.56,63198.0,64.62,64.65,64.55,64.56,63198.0
2017-05-23 12:30:00,64.56,64.59,64.46,64.52,60904.0,64.56,64.59,64.46,64.52,60904.0
2017-05-23 13:00:00,64.53,64.58,64.45,64.53,52574.0,64.53,64.58,64.45,64.53,52574.0
2017-05-23 13:30:00,64.51,64.68,64.47,64.67,54364.0,64.51,64.68,64.47,64.67,54364.0
2017-05-23 14:00:00,64.69,64.86,64.68,64.84,63983.0,64.69,64.86,64.68,64.84,63983.0
2017-05-23 14:30:00,64.84,65.0,64.83,64.95,65370.0,64.84,65.0,64.83,64.95,65370.0
2017-05-23 15:00:00,64.96,65.01,64.9,64.95,104068.0,64.96,65.01,64.9,64.95,104068.0
2017-05-23 15:30:00,64.94,65.01,64.82,64.88,182220.0,64.94,65.01,64.82,64.88,182220.0
2017-05-24 09:30:00,64.99,65.04,64.53,64.74,32405.0,64.99,65.04,64.53,64.74,32405.0
2017-05-24 10:00:00,64.75,65.04,64.71,64.99,89879.0,64.75,65.04,64.71,64.99,89879.0
2017-05-24 10:30:00,65.0,65.05,64.81,64.83,108282.0,65.0,65.05,64.81,64.83,108282.0
2017-05-24 11:00:00,64.81,64.98,64.71,64.94,42108.0,64.81,64.98,64.71,64.94,42108.0
2017-05-24 11:30:00,64.93,64.97,64.85,64.86,87545.0,64.93,64.97,64.85,64.86,87545.0
2017-05-24 12:00:00,64.86,64.86,64.77,64.79,31844.0,64.86,64.86,64.77,64.79,31844.0
2017-05-24 12:30:00,64.78,64.82,64.67,64.73,69084.0,64.78,64.82,64.67,64.73,69084.0
2017-05-24 13:00:00,64.73,64.91,64.73,64.89,41859.0,64.73,64.91,64.73,64.89,41859.0
2017-05-24 13:30:00,64.9,64.94,64.78,64.8,76431.0,64.9,64.94,64.78,64.8,76431.0
2017-05-24 14:00:00,64.81,64.85,64.68,64.69,92642.0,64.81,64.85,64.68,64.69,92642.0
2017-05-24 14:30:00,64.7,64.76,64.67,64.69,72723.0,64.7,64.76,64.67,64.69,72723.0
2017-05-24 15:00:00,64.69,64.78,64.66,64.78,91717.0,64.69,64.78,64.66,64.78,91717.0
2017-05-24 15:30:00,64.78,64.89,64.76,64.78,177501.0,64.78,64.89,64.76,64.78,177501.0
2017-05-25 09:30:00,64.77,66.37,64.77,66.03,133692.0,64.77,66.37,64.77,66.03,133692.0
2017-05-25 10:00:00,66.01,66.25,65.96,66.11,69616.0,66.01,66.25,65.96,66.11,69616.0
2017-05-25 10:30:00,66.11,66.2,65.97,66.07,91774.0,66.11,66.2,65.97,66.07,91774.0
2017-05-25 11:00:00,66.07,66.15,65.85,65.99,58687.0,66.07,66.15,65.85,65.99,58687.0
2017-05-25 11:30:00,65.99,66.0,65.88,65.98,39060.0,65.99,66.0,65.88,65.98,39060.0
2017-05-25 12:00:00,65.95,66.09,65.93,66.04,34516.0,65.95,66.09,65.93,66.04,34516.0
2017-05-25 12:30:00,66.05,66.21,66.04,66.15,45613.0,66.05,66.21,66.04,66.15,45613.0
2017-05-25 13:00:00,66.16,66.16,65.97,66.0,81525.0,66.16,66.16,65.97,66.0,81525.0
2017-05-25 13:30:00,65.99,66.58,65.99,66.57,96238.0,65.99,66.58,65.99,66.57,96238.0
2017-05-25 14:00:00,66.57,66.84,66.57,66.81,112079.0,66.57,66.84,66.57,66.81,112079.0
2017-05-25 14:30:00,66.81,67.04,66.79,66.86,78703.0,66.81,67.04,66.79,66.86,78703.0
2017-05-25 15:00:00,66.87,66.9,66.73,66.86,106423.0,66.87,66.9,66.73,66.86,106423.0
2017-05-25 15:30:00,66.86,66.86,66.25,66.27,863878.0,66.86,66.86,66.25,66.27,863878.0
2017-05-26 09:30:00,66.44,66.78,65.13,65.27,139514.0,66.44,66.78,65.13,65.27,139514.0
2017-05-26 10:00:00,65.29,65.53,65.05,65.22,114362.0,65.29,65.53,65.05,65.22,114362.0
2017-05-26 10:30:00,65.22,65.3,64.86,64.88,160632.0,65.22,65.3,64.86,64.88,160632.0
2017-05-26 11:00:00,64.89,64.97,64.81,64.91,85265.0,64.89,64.97,64.81,64.91,85265.0
2017-05-26 11:30:00,64.9,65.06,64.75,64.77,72382.0,64.9,65.06,64.75,64.77,72382.0
2017-05-26 12:00:00,64.77,64.81,64.59,64.6,64916.0,64.77,64.81,64.59,64.6,64916.0
2017-05-26 12:30:00,64.58,64.59,64.31,64.53,111471.0,64.58,64.59,64.31,64.53,111471.0
2017-05-26 13:00:00,64.54,64.6,64.46,64.57,61617.0,64.54,64.6,64.46,64.57,61617.0
2017-05-26 13:30:00,64.58,64.76,64.58,64.71,122070.0,64.58,64.76,64.58,64.71,122070.0
2017-05-26 14:00:00,64.72,64.72,64.59,64.66,79724.0,64.72,64.72,64.59,64.66,79724.0
2017-05-26 14:30:00,64.66,64.67,64.38,64.5,119028.0,64.66,64.67,64.38,64.5,119028.0
2017-05-26 15:00:00,64.49,64.59,64.43,64.49,189304.0,64.49,64.59,64.43,64.49,189304.0
2017-05-26 15:30:00,64.49,64.86,64.49,64.74,409638.0,64.49,64.86,64.49,64.74,409638.0
2017-05-30 09:30:00,64.46,64.75,64.36,64.57,43497.0,64.46,64.75,64.36,64.57,43497.0
2017-05-30 10:00:00,64.54,64.75,64.41,64.7,56406.0,64.54,64.75,64.41,64.7,56406.0
2017-05-30 10:30:00,64.71,65.02,64.69,64.95,97361.0,64.71,65.02,64.69,64.95,97361.0
2017-05-30 11:00:00,64.94,65.23,64.94,65.0,69689.0,64.94,65.23,64.94,65.0,69689.0
2017-05-30 11:30:00,65.0,65.02,64.91,64.99,54495.0,65.0,65.02,64.91,64.99,54495.0
2017-05-30 12:00:00,64.99,65.05,64.84,64.84,56441.0,64.99,65.05,64.84,64.84,56441.0
2017-05-30 12:30:00,64.84,64.91,64.81,64.91,41484.0,64.84,64.91,64.81,64.91,41484.0
2017-05-30 13:00:00,64.91,65.05,64.91,65.04,46986.0,64.91,65.05,64.91,65.04,46986.0
2017-05-30 13:30:00,65.05,65.15,65.03,65.09,62857.0,65.05,65.15,65.03,65.09,62857.0
2017-05-30 14:00:00,65.1,65.18,65.09,65.16,89367.0,65.1,65.18,65.09,65.16,89367.0
2017-05-30 14:30:00,65.17,65.21,65.13,65.17,77226.0,65.17,65.21,65.13,65.17,77226.0
2017-05-30 15:00:00,65.17,65.31,65.17,65.26,128408.0,65.17,65.31,65.17,65.26,128408.0
2017-05-30 15:30:00,65.26,65.27,65.14,65.2,264392.0,65.26,65.27,65.14,65.2,264392.0
2017-05-31 09:30:00,65.33,65.97,65.13,65.61,113681.0,65.33,65.97,65.13,65.61,113681.0
2017-05-31 10:00:00,65.62,65.84,65.56,65.81,66484.0,65.62,65.84,65.56,65.81,66484.0
2017-05-31 10:30:00,65.81,66.09,65.81,66.05,61611.0,65.81,66.09,65.81,66.05,61611.0
2017-05-31 11:00:00,66.04,66.15,65.83,65.84,118506.0,66.04,66.15,65.83,65.84,118506.0
2017-05-31 11:30:00,65.85,65.88,65.72,65.76,74148.0,65.85,65.88,65.72,65.76,74148.0
2017-05-31 12:00:00,65.75,65.84,65.74,65.81,61583.0,65.75,65.84,65.74,65.81,61583.0
2017-05-31 12:30:00,65.81,65.87,65.75,65.82,74368.0,65.81,65.87,65.75,65.82,74368.0
2017-05-31 13:00:00,65.81,65.93,65.81,65.85,52190.0,65.81,65.93,65.81,65.85,52190.0
2017-05-31 13:30:00,65.84,65.93,65.83,65.89,53754.0,65.84,65.93,65.83,65.89,53754.0
2017-05-31 14:00:00,65.89,65.96,65.8,65.96,151400.0,65.89,65.96,65.8,65.96,151400.0
2017-05-31 14:30:00,65.97,66.23,65.96,66.19,95577.0,65.97,66.23,65.96,66.19,95577.0
2017-05-31 15:00:00,66.2,66.23,66.09,66.13,86792.0,66.2,66.23,66.09,66.13,86792.0
2017-05-31 15:30:00,66.14,66.32,66.11,66.25,240882.0,66.14,66.32,66.11,66.25,240882.0
2017-06-01 09:30:00,66.23,66.83,66.1,66.82,66316.0,66.23,66.83,66.1,66.82,66316.0
2017-06-01 10:00:00,66.81,66.92,66.53,66.78,66111.0,66.81,66.92,66.53,66.78,66111.0
2017-06-01 10:30:00,66.78,66.83,66.66,66.71,57773.0,66.78,66.83,66.66,66.71,57773.0
2017-06-01 11:00:00,66.71,66.81,66.69,66.76,57933.0,66.71,66.81,66.69,66.76,57933.0
2017-06-01 11:30:00,66.77,66.82,66.69,66.72,34760.0,66.77,66.82,66.69,66.72,34760.0
2017-06-01 12:00:00,66.73,67.09,66.73,67.02,55469.0,66.73,67.09,66.73,67.02,55469.0
2017-06-01 12:30:00,67.02,67.14,67.0,67.14,55177.0,67.02,67.14,67.0,67.14,55177.0
2017-06-01 13:00:00,67.14,67.46,67.14,67.46,83584.0,67.14,67.46,67.14,67.46,83584.0
2017-06-01 13:30:00,67.46,67.58,67.35,67.35,89630.0,67.46,67.58,67.35,67.35,89630.0
2017-06-01 14:00:00,67.35,67.44,67.29,67.44,51324.0,67.35,67.44,67.29,67.44,51324.0
2017-06-01 14:30:00,67.44,67.45,67.27,67.36,53361.0,67.44,67.45,67.27,67.36,53361.0
2017-06-01 15:00:00,67.36,67.47,67.35,67.4,86141.0,67.36,67.47,67.35,67.4,86141.0
2017-06-01 15:30:00,67.39,67.42,67.25,67.42,234534.0,67.39,67.42,67.25,67.42,234534.0
2017-06-02 09:30:00,67.5,67.5,66.85,66.91,65820.0,67.5,67.5,66.85,66.91,65820.0
2017-06-02 10:00:00,66.92,66.95,66.58,66.95,86905.0,66.92,66.95,66.58,66.95,86905.0
2017-06-02 10:30:00,66.97,66.98,66.69,66.72,79304.0,66.97,66.98,66.69,66.72,79304.0
2017-06-02 11:00:00,66.69,66.78,66.59,66.71,60001.0,66.69,66.78,66.59,66.71,60001.0
2017-06-02 11:30:00,66.7,66.78,66.62,66.65,53923.0,66.7,66.78,66.62,66.65,53923.0
2017-06-02 12:00:00,66.65,66.67,66.52,66.56,69446.0,66.65,66.67,66.52,66.56,69446.0
2017-06-02 12:30:00,66.56,66.58,66.46,66.54,52139.0,66.56,66.58,66.46,66.54,52139.0
2017-06-02 13:00:00,66.53,66.61,66.34,66.54,141709.0,66.53,66.61,66.34,66.54,141709.0
2017-06-02 13:30:00,66.53,66.61,66.46,66.46,41592.0,66.53,66.61,66.46,66.46,41592.0
2017-06-02 14:00:00,66.46,66.47,66.32,66.32,55743.0,66.46,66.47,66.32,66.32,55743.0
2017-06-02 14:30:00,66.31,66.36,66.26,66.34,70616.0,66.31,66.36,66.26,66.34,70616.0
2017-06-02 15:00:00,66.34,66.57,66.33,66.52,86909.0,66.34,66.57,66.33,66.52,86909.0
2017-06-02 15:30:00,66.52,66.56,66.39,66.42,225585.0,66.52,66.56,66.39,66.42,225585.0
2017-06-05 09:30:00,66.29,66.64,65.87,66.02,52101.0,66.29,66.64,65.87,66.02,52101.0
2017-06-05 10:00:00,66.01,66.35,65.98,65.99,57881.0,66.01,66.35,65.98,65.99,57881.0
2017-06-05 10:30:00,66.0,66.03,65.55,65.56,89087.0,66.0,66.03,65.55,65.56,89087.0
2017-06-05 11:00:00,65.56,65.78,65.43,65.71,71154.0,65.56,65.78,65.43,65.71,71154.0
2017-06-05 11:30:00,65.72,65.75,65.52,65.62,43866.0,65.72,65.75,65.52,65.62,43866.0
2017-06-05 12:00:00,65.65,65.78,65.59,65.6,45753.0,65.65,65.78,65.59,65.6,45753.0
2017-06-05 12:30:00,65.61,65.74,65.53,65.7,31920.0,65.61,65.74,65.53,65.7,31920.0
2017-06-05 13:00:00,65.7,65.73,65.65,65.67,25396.0,65.7,65.73,65.65,65.67,25396.0
2017-06-05 13:30:00,65.67,65.67,65.57,65.63,28269.0,65.67,65.67,65.57,65.63,28269.0
2017-06-05 14:00:00,65.63,65.72,65.62,65.69,35802.0,65.63,65.72,65.62,65.69,35802.0
2017-06-05 14:30:00,65.67,65.75,65.64,65.75,28348.0,65.67,65.75,65.64,65.75,28348.0
2017-06-05 15:00:00,65.75,65.8,65.7,65.79,35983.0,65.75,65.8,65.7,65.79,35983.0
2017-06-05 15:30:00,65.78,65.82,65.68,65.7,150097.0,65.78,65.82,65.68,65.7,150097.0
2017-06-06 09:30:00,65.59,65.64,65.06,65.19,46367.0,65.59,65.64,65.06,65.19,46367.0
2017-06-06 10:00:00,65.21,65.26,65.01,65.03,38521.0,65.21,65.26,65.01,65.03,38521.0
2017-06-06 10:30:00,65.03,65.05,64.81,65.03,49657.0,65.03,65.05,64.81,65.03,49657.0
2017-06-06 11:00:00,65.03,65.16,65.03,65.1,38739.0,65.03,65.16,65.03,65.1,38739.0
2017-06-06 11:30:00,65.1,65.16,65.04,65.05,24262.0,65.1,65.16,65.04,65.05,24262.0
2017-06-06 12:00:00,65.04,65.04,64.96,65.03,26699.0,65.04,65.04,64.96,65.03,26699.0
2017-06-06 12:30:00,65.04,65.11,65.02,65.05,57639.0,65.04,65.11,65.02,65.05,57639.0
2017-06-06 13:00:00,65.05,65.08,64.89,64.94,44347.0,65.05,65.08,64.89,64.94,44347.0
2017-06-06 13:30:00,64.93,65.09,64.93,65.08,15309.0,64.93,65.09,64.93,65.08,15309.0
2017-06-06 14:00:00,65.08,65.39,65.08,65.31,38013.0,65.08,65.39,65.08,65.31,38013.0
2017-06-06 14:30:00,65.31,65.47,65.29,65.43,26650.0,65.31,65.47,65.29,65.43,26650.0
2017-06-06 15:00:00,65.43,65.51,65.42,65.5,38350.0,65.43,65.51,65.42,65.5,38350.0
2017-06-06 15:30:00,65.5,65.5,65.37,65.48,141612.0,65.5,65.5,65.37,65.48,141612.0
2017-06-07 09:30:00,65.11,65.25,64.71,64.86,156976.0,65.11,65.25,64.71,64.86,156976.0
2017-06-07 10:00:00,64.83,64.92,64.56,64.92,108022.0,64.83,64.92,64.56,64.92,108022.0
2017-06-07 10:30:00,64.91,64.99,64.6,64.71,106579.0,64.91,64.99,64.6,64.71,106579.0
2017-06-07 11:00:00,64.71,64.71,64.53,64.56,149859.0,64.71,64.71,64.53,64.56,149859.0
2017-06-07 11:30:00,64.56,64.6,64.27,64.28,122254.0,64.56,64.6,64.27,64.28,122254.0
2017-06-07 12:00:00,64.28,64.35,64.19,64.34,109572.0,64.28,64.35,64.19,64.34,109572.0
2017-06-07 12:30:00,64.35,64.37,64.14,64.15,68751.0,64.35,64.37,64.14,64.15,68751.0
2017-06-07 13:00:00,64.15,64.26,63.96,64.26,122778.0,64.15,64.26,63.96,64.26,122778.0
2017-06-07 13:30:00,64.27,64.31,64.18,64.29,57942.0,64.27,64.31,64.18,64.29,57942.0
2017-06-07 14:00:00,64.28,64.31,64.15,64.2,99900.0,64.28,64.31,64.15,64.2,99900.0
2017-06-07 14:30:00,64.19,64.4,64.17,64.33,102619.0,64.19,64.4,64.17,64.33,102619.0
2017-06-07 15:00:00,64.33,64.33,63.99,64.13,206995.0,64.33,64.33,63.99,64.13,206995.0
2017-06-07 15:30:00,64.13,64.14,63.95,64.03,547916.0,64.13,64.14,63.95,64.03,547916.0
2017-06-08 09:30:00,64.0,64.25,63.38,63.8,124408.0,64.0,64.25,63.38,63.8,124408.0
2017-06-08 10:00:00,63.79,63.8,63.57,63.58,150766.0,63.79,63.8,63.57,63.58,150766.0
2017-06-08 10:30:00,63.58,63.8,63.51,63.51,84695.0,63.58,63.8,63.51,63.51,84695.0
2017-06-08 11:00:00,63.51,63.73,63.51,63.57,102045.0,63.51,63.73,63.51,63.57,102045.0
2017-06-08 11:30:00,63.57,63.71,63.53,63.58,82737.0,63.57,63.71,63.53,63.58,82737.0
2017-06-08 12:00:00,63.58,63.86,63.58,63.71,61983.0,63.58,63.86,63.58,63.71,61983.0
2017-06-08 12:30:00,63.72,63.77,63.62,63.64,75415.0,63.72,63.77,63.62,63.64,75415.0
2017-06-08 13:00:00,63.64,63.69,63.45,63.52,62527.0,63.64,63.69,63.45,63.52,62527.0
2017-06-08 13:30:00,63.52,63.69,63.51,63.67,55815.0,63.52,63.69,63.51,63.67,55815.0
2017-06-08 14:00:00,63.68,63.7,63.42,63.45,72093.0,63.68,63.7,63.42,63.45,72093.0
2017-06-08 14:30:00,63.46,63.46,63.0,63.02,112816.0,63.46,63.46,63.0,63.02,112816.0
2017-06-08 15:00:00,63.01,63.56,63.0,63.49,161617.0,63.01,63.56,63.0,63.49,161617.0
2017-06-08 15:30:00,63.49,63.62,63.41,63.61,309521.0,63.49,63.62,63.41,63.61,309521.0
2017-06-09 09:30:00,63.5,64.14,63.46,63.9,46389.0,63.5,64.14,63.46,63.9,46389.0
2017-06-09 10:00:00,63.9,64.07,63.8,63.82,31776.0,63.9,64.07,63.8,63.82,31776.0
2017-06-09 10:30:00,63.84,64.03,63.78,64.03,33499.0,63.84,64.03,63.78,64.03,33499.0
2017-06-09 11:00:00,64.04,64.34,64.04,64.16,75173.0,64.04,64.34,64.04,64.16,75173.0
2017-06-09 11:30:00,64.18,64.28,64.0,64.21,48952.0,64.18,64.28,64.0,64.21,48952.0
2017-06-09 12:00:00,64.24,64.38,64.2,64.25,35050.0,64.24,64.38,64.2,64.25,35050.0
2017-06-09 12:30:00,64.29,64.31,64.16,64.17,21194.0,64.29,64.31,64.16,64.17,21194.0
2017-06-09 13:00:00,64.15,64.43,64.15,64.4,48522.0,64.15,64.43,64.15,64.4,48522.0
2017-06-09 13:30:00,64.39,64.45,64.33,64.39,29045.0,64.39,64.45,64.33,64.39,29045.0
2017-06-09 14:00:00,64.38,64.5,64.3,64.49,61320.0,64.38,64.5,64.3,64.49,61320.0
2017-06-09 14:30:00,64.48,64.54,64.26,64.31,71783.0,64.48,64.54,64.26,64.31,71783.0
2017-06-09 15:00:00,64.32,64.39,64.18,64.38,87042.0,64.32,64.39,64.18,64.38,87042.0
2017-06-09 15:30:00,64.4,64.49,64.29,64.47,191515.0,64.4,64.49,64.29,64.47,191515.0
2017-06-12 09:30:00,64.59,65.9,64.59,65.9,90771.0,64.59,65.9,64.59,65.9,90771.0
2017-06-12 10:00:00,65.9,65.91,64.89,65.07,90940.0,65.9,65.91,64.89,65.07,90940.0
2017-06-12 10:30:00,65.07,65.2,64.89,65.1,72523.0,65.07,65.2,64.89,65.1,72523.0
2017-06-12 11:00:00,65.1,65.26,64.67,64.91,81373.0,65.1,65.26,64.67,64.91,81373.0
2017-06-12 11:30:00,64.9,65.25,64.87,65.2,75322.0,64.9,65.25,64.87,65.2,75322.0
2017-06-12 12:00:00,65.24,65.26,64.79,64.81,84980.0,65.24,65.26,64.79,64.81,84980.0
2017-06-12 12:30:00,64.79,64.99,64.77,64.9,41736.0,64.79,64.99,64.77,64.9,41736.0
2017-06-12 13:00:00,64.93,65.15,64.9,65.11,50097.0,64.93,65.15,64.9,65.11,50097.0
2017-06-12 13:30:00,65.12,65.22,65.09,65.13,49820.0,65.12,65.22,65.09,65.13,49820.0
2017-06-12 14:00:00,65.13,65.27,65.12,65.2,74877.0,65.13,65.27,65.12,65.2,74877.0
2017-06-12 14:30:00,65.19,65.2,64.91,64.92,78713.0,65.19,65.2,64.91,64.92,78713.0
2017-06-12 15:00:00,64.92,65.3,64.92,65.29,93900.0,64.92,65.3,64.92,65.29,93900.0
2017-06-12 15:30:00,65.28,65.34,65.09,65.23,303857.0,65.28,65.34,65.09,65.23,303857.0
2017-06-13 09:30:00,65.18,65.48,64.91,65.48,53295.0,65.18,65.48,64.91,65.48,53295.0
2017-06-13 10:00:00,65.42,65.58,65.34,65.53,54623.0,65.42,65.58,65.34,65.53,54623.0
2017-06-13 10:30:00,65.54,66.02,65.53,66.01,82236.0,65.54,66.02,65.53,66.01,82236.0
2017-06-13 11:00:00,65.99,66.05,65.88,65.91,64908.0,65.99,66.05,65.88,65.91,64908.0
2017-06-13 11:30:00,65.92,66.14,65.74,65.78,58379.0,65.92,66.14,65.74,65.78,58379.0
2017-06-13 12:00:00,65.79,65.79,65.57,65.58,41179.0,65.79,65.79,65.57,65.58,41179.0
2017-06-13 12:30:00,65.58,65.7,65.49,65.56,51605.0,65.58,65.7,65.49,65.56,51605.0
2017-06-13 13:00:00,65.56,65.65,65.47,65.5,33062.0,65.56,65.65,65.47,65.5,33062.0
2017-06-13 13:30:00,65.49,65.55,65.47,65.52,31616.0,65.49,65.55,65.47,65.52,31616.0
2017-06-13 14:00:00,65.52,65.68,65.52,65.58,43538.0,65.52,65.68,65.52,65.58,43538.0
2017-06-13 14:30:00,65.58,65.64,65.49,65.5,39369.0,65.58,65.64,65.49,65.5,39369.0
2017-06-13 15:00:00,65.5,65.64,65.45,65.63,62368.0,65.5,65.64,65.45,65.63,62368.0
2017-06-13 15:30:00,65.63,65.63,65.5,65.61,186571.0,65.63,65.63,65.5,65.61,186571.0
2017-06-14 09:30:00,65.87,66.02,65.69,65.75,79492.0,65.87,66.02,65.69,65.75,79492.0
2017-06-14 10:00:00,65.81,65.9,65.41,65.64,48355.0,65.81,65.9,65.41,65.64,48355.0
2017-06-14 10:30:00,65.6,65.72,65.55,65.68,37568.0,65.6,65.72,65.55,65.68,37568.0
2017-06-14 11:00:00,65.68,65.83,65.59,65.76,36384.0,65.68,65.83,65.59,65.76,36384.0
2017-06-14 11:30:00,65.72,65.79,65.63,65.72,32665.0,65.72,65.79,65.63,65.72,32665.0
2017-06-14 12:00:00,65.7,65.87,65.7,65.76,23226.0,65.7,65.87,65.7,65.76,23226.0
2017-06-14 12:30:00,65.75,65.84,65.73,65.77,18073.0,65.75,65.84,65.73,65.77,18073.0
2017-06-14 13:00:00,65.75,65.89,65.7,65.81,22432.0,65.75,65.89,65.7,65.81,22432.0
2017-06-14 13:30:00,65.79,65.95,65.78,65.91,20783.0,65.79,65.95,65.78,65.91,20783.0
2017-06-14 14:00:00,65.91,66.03,65.89,66.02,29890.0,65.91,66.03,65.89,66.02,29890.0
2017-06-14 14:30:00,66.02,66.16,65.77,65.86,37595.0,66.02,66.16,65.77,65.86,37595.0
2017-06-14 15:00:00,65.85,65.89,65.76,65.84,105452.0,65.85,65.89,65.76,65.84,105452.0
2017-06-14 15:30:00,65.84,66.02,65.81,65.97,146981.0,65.84,66.02,65.81,65.97,146981.0
2017-06-15 09:30:00,66.01,66.08,65.45,65.66,40684.0,66.01,66.08,65.45,65.66,40684.0
2017-06-15 10:00:00,65.68,65.92,65.68,65.92,43879.0,65.68,65.92,65.68,65.92,43879.0
2017-06-15 10:30:00,65.93,65.99,65.5,65.52,50445.0,65.93,65.99,65.5,65.52,50445.0
2017-06-15 11:00:00,65.52,65.62,65.47,65.61,51183.0,65.52,65.62,65.47,65.61,51183.0
2017-06-15 11:30:00,65.61,65.74,65.46,65.5,26770.0,65.61,65.74,65.46,65.5,26770.0
2017-06-15 12:00:00,65.49,65.57,65.43,65.44,23464.0,65.49,65.57,65.43,65.44,23464.0
2017-06-15 12:30:00,65.45,65.61,65.43,65.61,20937.0,65.45,65.61,65.43,65.61,20937.0
2017-06-15 13:00:00,65.6,65.66,65.51,65.53,25243.0,65.6,65.66,65.51,65.53,25243.0
2017-06-15 13:30:00,65.52,65.58,65.13,65.13,35919.0,65.52,65.58,65.13,65.13,35919.0
2017-06-15 14:00:00,65.13,65.22,65.05,65.2,56337.0,65.13,65.22,65.05,65.2,56337.0
2017-06-15 14:30:00,65.18,65.33,65.14,65.3,35414.0,65.18,65.33,65.14,65.3,35414.0
2017-06-15 15:00:00,65.31,65.55,65.3,65.45,54702.0,65.31,65.55,65.3,65.45,54702.0
2017-06-15 15:30:00,65.45,65.56,65.39,65.56,128939.0,65.45,65.56,65.39,65.56,128939.0
2017-06-16 09:30:00,65.75,65.75,65.04,65.08,126395.0,65.75,65.75,65.04,65.08,126395.0
2017-06-16 10:00:00,65.05,65.46,65.02,65.43,38802.0,65.05,65.46,65.02,65.43,38802.0
2017-06-16 10:30:00,65.44,65.5,65.28,65.3,37057.0,65.44,65.5,65.28,65.3,37057.0
2017-06-16 11:00:00,65.31,65.62,65.31,65.61,23426.0,65.31,65.62,65.31,65.61,23426.0
2017-06-16 11:30:00,65.62,65.65,65.46,65.65,30526.0,65.62,65.65,65.46,65.65,30526.0
2017-06-16 12:00:00,65.65,65.8,65.65,65.74,29632.0,65.65,65.8,65.65,65.74,29632.0
2017-06-16 12:30:00,65.75,65.98,65.74,65.96,31276.0,65.75,65.98,65.74,65.96,31276.0
2017-06-16 13:00:00,65.97,66.02,65.89,65.9,33159.0,65.97,66.02,65.89,65.9,33159.0
2017-06-16 13:30:00,65.9,66.02,65.89,65.94,28741.0,65.9,66.02,65.89,65.94,28741.0
2017-06-16 14:00:00,65.93,65.97,65.89,65.94,26578.0,65.93,65.97,65.89,65.94,26578.0
2017-06-16 14:30:00,65.94,66.04,65.9,66.02,34318.0,65.94,66.04,65.9,66.02,34318.0
2017-06-16 15:00:00,66.02,66.05,65.94,65.95,76629.0,66.02,66.05,65.94,65.95,76629.0
2017-06-16 15:30:00,65.95,66.22,65.91,66.16,369542.0,65.95,66.22,65.91,66.16,369542.0
2017-06-19 09:30:00,66.01,66.23,65.86,66.22,56776.0,66.01,66.23,65.86,66.22,56776.0
2017-06-19 10:00:00,66.2,66.24,66.07,66.19,52703.0,66.2,66.24,66.07,66.19,52703.0
2017-06-19 10:30:00,66.2,66.26,66.12,66.12,38962.0,66.2,66.26,66.12,66.12,38962.0
2017-06-19 11:00:00,66.12,66.14,66.05,66.06,19356.0,66.12,66.14,66.05,66.06,19356.0
2017-06-19 11:30:00,66.08,66.18,66.08,66.14,28197.0,66.08,66.18,66.08,66.14,28197.0
2017-06-19 12:00:00,66.15,66.16,66.06,66.1,23180.0,66.15,66.16,66.06,66.1,23180.0
2017-06-19 12:30:00,66.1,66.16,65.99,66.14,27585.0,66.1,66.16,65.99,66.14,27585.0
2017-06-19 13:00:00,66.15,66.19,66.11,66.17,17973.0,66.15,66.19,66.11,66.17,17973.0
2017-06-19 13:30:00,66.19,66.2,66.03,66.03,22724.0,66.19,66.2,66.03,66.03,22724.0
2017-06-19 14:00:00,66.03,66.09,65.99,66.06,25977.0,66.03,66.09,65.99,66.06,25977.0
2017-06-19 14:30:00,66.08,66.09,65.97,65.99,20512.0,66.08,66.09,65.97,65.99,20512.0
2017-06-19 15:00:00,65.98,66.0,65.91,65.91,47171.0,65.98,66.0,65.91,65.91,47171.0
2017-06-19 15:30:00,65.92,66.09,65.91,66.05,174963.0,65.92,66.09,65.91,66.05,174963.0
2017-06-20 09:30:00,65.87,65.88,65.25,65.26,37422.0,65.87,65.88,65.25,65.26,37422.0
2017-06-20 10:00:00,65.29,65.32,64.82,65.23,170864.0,65.29,65.32,64.82,65.23,170864.0
2017-06-20 10:30:00,65.21,65.28,64.99,64.99,60115.0,65.21,65.28,64.99,64.99,60115.0
2017-06-20 11:00:00,65.0,65.16,64.98,65.06,72580.0,65.0,65.16,64.98,65.06,72580.0
2017-06-20 11:30:00,65.06,65.28,65.06,65.23,38191.0,65.06,65.28,65.06,65.23,38191.0
2017-06-20 12:00:00,65.24,65.35,65.1,65.19,82126.0,65.24,65.35,65.1,65.19,82126.0
2017-06-20 12:30:00,65.19,65.23,65.13,65.18,26422.0,65.19,65.23,65.13,65.18,26422.0
2017-06-20 13:00:00,65.19,65.22,65.14,65.17,42188.0,65.19,65.22,65.14,65.17,42188.0
2017-06-20 13:30:00,65.2,65.2,65.09,65.13,45660.0,65.2,65.2,65.09,65.13,45660.0
2017-06-20 14:00:00,65.15,65.25,65.08,65.18,49569.0,65.15,65.25,65.08,65.18,49569.0
2017-06-20 14:30:00,65.19,65.19,64.94,64.98,46468.0,65.19,65.19,64.94,64.98,46468.0
2017-06-20 15:00:00,64.99,65.11,64.97,65.05,94053.0,64.99,65.11,64.97,65.05,94053.0
2017-06-20 15:30:00,65.04,65.12,65.04,65.08,156309.0,65.04,65.12,65.04,65.08,156309.0
2017-06-21 09:30:00,65.16,65.25,64.76,65.19,91986.0,65.16,65.25,64.76,65.19,91986.0
2017-06-21 10:00:00,65.18,65.4,65.02,65.13,177193.0,65.18,65.4,65.02,65.13,177193.0
2017-06-21 10:30:00,65.12,65.13,64.7,64.7,67534.0,65.12,65.13,64.7,64.7,67534.0
2017-06-21 11:00:00,64.7,64.76,64.37,64.37,100251.0,64.7,64.76,64.37,64.37,100251.0
2017-06-21 11:30:00,64.37,64.41,64.26,64.26,46988.0,64.37,64.41,64.26,64.26,46988.0
2017-06-21 12:00:00,64.27,64.47,64.24,64.45,39576.0,64.27,64.47,64.24,64.45,39576.0
2017-06-21 12:30:00,64.45,64.58,64.29,64.3,40413.0,64.45,64.58,64.29,64.3,40413.0
2017-06-21 13:00:00,64.31,64.34,64.22,64.23,67252.0,64.31,64.34,64.22,64.23,67252.0
2017-06-21 13:30:00,64.22,64.3,63.91,64.0,50809.0,64.22,64.3,63.91,64.0,50809.0
2017-06-21 14:00:00,64.01,64.18,63.99,64.07,84253.0,64.01,64.18,63.99,64.07,84253.0
2017-06-21 14:30:00,64.07,64.43,64.06,64.39,46034.0,64.07,64.43,64.06,64.39,46034.0
2017-06-21 15:00:00,64.38,64.41,64.23,64.24,79372.0,64.38,64.41,64.23,64.24,79372.0
2017-06-21 15:30:00,64.23,64.31,64.2,64.3,258818.0,64.23,64.31,64.2,64.3,258818.0
2017-06-22 09:30:00,64.29,64.43,63.95,64.15,97279.0,64.29,64.43,63.95,64.15,97279.0
2017-06-22 10:00:00,64.15,64.3,63.93,64.05,111519.0,64.15,64.3,63.93,64.05,111519.0
2017-06-22 10:30:00,64.05,64.53,63.94,64.51,199460.0,64.05,64.53,63.94,64.51,199460.0
2017-06-22 11:00:00,64.5,64.78,64.41,64.58,212984.0,64.5,64.78,64.41,64.58,212984.0
2017-06-22 11:30:00,64.58,64.81,64.52,64.81,110687.0,64.58,64.81,64.52,64.81,110687.0
2017-06-22 12:00:00,64.79,64.95,64.76,64.93,67439.0,64.79,64.95,64.76,64.93,67439.0
2017-06-22 12:30:00,64.95,65.25,64.88,65.23,126722.0,64.95,65.25,64.88,65.23,126722.0
2017-06-22 13:00:00,65.23,65.24,64.99,65.09,125731.0,65.23,65.24,64.99,65.09,125731.0
2017-06-22 13:30:00,65.08,65.21,65.0,65.11,55405.0,65.08,65.21,65.0,65.11,55405.0
2017-06-22 14:00:00,65.11,65.22,65.03,65.07,163346.0,65.11,65.22,65.03,65.07,163346.0
2017-06-22 14:30:00,65.07,65.16,65.05,65.15,42209.0,65.07,65.16,65.05,65.15,42209.0
2017-06-22 15:00:00,65.14,65.15,65.06,65.09,107415.0,65.14,65.15,65.06,65.09,107415.0
2017-06-22 15:30:00,65.09,65.13,65.05,65.06,273285.0,65.09,65.13,65.05,65.06,273285.0
2017-06-23 09:30:00,65.19,65.21,64.97,65.17,60483.0,65.19,65.21,64.97,65.17,60483.0
2017-06-23 10:00:00,65.15,65.31,65.08,65.18,45771.0,65.15,65.31,65.08,65.18,45771.0
2017-06-23 10:30:00,65.16,65.37,65.14,65.27,43619.0,65.16,65.37,65.14,65.27,43619.0
2017-06-23 11:00:00,65.28,65.44,65.23,65.41,59253.0,65.28,65.44,65.23,65.41,59253.0
2017-06-23 11:30:00,65.41,65.41,65.19,65.24,19387.0,65.41,65.41,65.19,65.24,19387.0
2017-06-23 12:00:00,65.23,65.37,65.23,65.31,14598.0,65.23,65.37,65.23,65.31,14598.0
2017-06-23 12:30:00,65.3,65.35,65.27,65.28,19795.0,65.3,65.35,65.27,65.28,19795.0
2017-06-23 13:00:00,65.29,65.31,65.13,65.19,23690.0,65.29,65.31,65.13,65.19,23690.0
2017-06-23 13:30:00,65.19,65.19,65.05,65.07,20260.0,65.19,65.19,65.05,65.07,20260.0
2017-06-23 14:00:00,65.07,65.07,64.83,64.87,28458.0,65.07,65.07,64.83,64.87,28458.0
2017-06-23 14:30:00,64.88,65.0,64.85,64.97,30990.0,64.88,65.0,64.85,64.97,30990.0
2017-06-23 15:00:00,64.96,65.01,64.81,64.91,82339.0,64.96,65.01,64.81,64.91,82339.0
2017-06-23 15:30:00,64.91,64.94,64.78,64.92,270538.0,64.91,64.94,64.78,64.92,270538.0
2017-06-26 09:30:00,63.86,64.58,63.77,64.47,107103.0,63.86,64.58,63.77,64.47,107103.0
2017-06-26 10:00:00,64.5,64.73,64.5,64.53,50772.0,64.5,64.73,64.5,64.53,50772.0
2017-06-26 10:30:00,64.5,64.86,64.48,64.86,35289.0,64.5,64.86,64.48,64.86,35289.0
2017-06-26 11:00:00,64.86,64.89,64.74,64.74,44853.0,64.86,64.89,64.74,64.74,44853.0
2017-06-26 11:30:00,64.74,64.75,64.56,64.64,51240.0,64.74,64.75,64.56,64.64,51240.0
2017-06-26 12:00:00,64.64,64.76,64.57,64.74,38161.0,64.64,64.76,64.57,64.74,38161.0
2017-06-26 12:30:00,64.75,64.85,64.72,64.72,37900.0,64.75,64.85,64.72,64.72,37900.0
2017-06-26 13:00:00,64.71,64.76,64.59,64.67,55647.0,64.71,64.76,64.59,64.67,55647.0
2017-06-26 13:30:00,64.65,64.81,64.65,64.75,50476.0,64.65,64.81,64.65,64.75,50476.0
2017-06-26 14:00:00,64.75,64.77,64.61,64.66,43641.0,64.75,64.77,64.61,64.66,43641.0
2017-06-26 14:30:00,64.66,64.76,64.6,64.67,74182.0,64.66,64.76,64.6,64.67,74182.0
2017-06-26 15:00:00,64.68,64.8,64.62,64.62,84534.0,64.68,64.8,64.62,64.62,84534.0
2017-06-26 15:30:00,64.62,64.62,64.44,64.46,216026.0,64.62,64.62,64.44,64.46,216026.0
2017-06-27 09:30:00,64.46,64.88,64.3,64.33,82057.0,64.46,64.88,64.3,64.33,82057.0
2017-06-27 10:00:00,64.33,64.73,64.3,64.62,62070.0,64.33,64.73,64.3,64.62,62070.0
2017-06-27 10:30:00,64.62,64.77,64.6,64.68,50394.0,64.62,64.77,64.6,64.68,50394.0
2017-06-27 11:00:00,64.67,64.79,64.48,64.51,45209.0,64.67,64.79,64.48,64.51,45209.0
2017-06-27 11:30:00,64.51,64.71,64.41,64.71,51263.0,64.51,64.71,64.41,64.71,51263.0
2017-06-27 12:00:00,64.71,64.73,64.39,64.44,53518.0,64.71,64.73,64.39,64.44,53518.0
2017-06-27 12:30:00,64.45,64.45,64.27,64.3,61755.0,64.45,64.45,64.27,64.3,61755.0
2017-06-27 13:00:00,64.3,64.42,64.25,64.37,67410.0,64.3,64.42,64.25,64.37,67410.0
2017-06-27 13:30:00,64.4,64.46,64.21,64.33,44917.0,64.4,64.46,64.21,64.33,44917.0
2017-06-27 14:00:00,64.33,64.34,64.21,64.31,35030.0,64.33,64.34,64.21,64.31,35030.0
2017-06-27 14:30:00,64.3,64.33,64.23,64.31,39166.0,64.3,64.33,64.23,64.31,39166.0
2017-06-27 15:00:00,64.31,64.32,64.23,64.28,58352.0,64.31,64.32,64.23,64.28,58352.0
2017-06-27 15:30:00,64.28,64.33,64.06,64.11,172842.0,64.28,64.33,64.06,64.11,172842.0
2017-06-28 09:30:00,64.5,64.82,64.12,64.65,28852.0,64.5,64.82,64.12,64.65,28852.0
2017-06-28 10:00:00,64.68,64.76,64.47,64.67,49647.0,64.68,64.76,64.47,64.67,49647.0
2017-06-28 10:30:00,64.69,64.77,64.57,64.75,54316.0,64.69,64.77,64.57,64.75,54316.0
2017-06-28 11:00:00,64.75,64.8,64.64,64.79,67139.0,64.75,64.8,64.64,64.79,67139.0
2017-06-28 11:30:00,64.78,65.15,64.7,65.11,65029.0,64.78,65.15,64.7,65.11,65029.0
2017-06-28 12:00:00,65.09,65.09,64.82,64.84,27295.0,65.09,65.09,64.82,64.84,27295.0
2017-06-28 12:30:00,64.82,64.94,64.74,64.94,27585.0,64.82,64.94,64.74,64.94,27585.0
2017-06-28 13:00:00,64.95,65.1,64.95,65.08,24625.0,64.95,65.1,64.95,65.08,24625.0
2017-06-28 13:30:00,65.09,65.1,64.97,64.98,21915.0,65.09,65.1,64.97,64.98,21915.0
2017-06-28 14:00:00,64.98,65.01,64.88,64.94,21805.0,64.98,65.01,64.88,64.94,21805.0
2017-06-28 14:30:00,64.94,65.05,64.92,64.98,26730.0,64.94,65.05,64.92,64.98,26730.0
2017-06-28 15:00:00,64.99,64.99,64.64,64.69,89061.0,64.99,64.99,64.64,64.69,89061.0
2017-06-28 15:30:00,64.69,64.77,64.65,64.71,231399.0,64.69,64.77,64.65,64.71,231399.0
2017-06-29 09:30:00,64.81,64.93,64.21,64.7,43297.0,64.81,64.93,64.21,64.7,43297.0
2017-06-29 10:00:00,64.74,64.8,64.26,64.46,52085.0,64.74,64.8,64.26,64.46,52085.0
2017-06-29 10:30:00,64.45,64.67,64.33,64.55,48405.0,64.45,64.67,64.33,64.55,48405.0
2017-06-29 11:00:00,64.56,64.65,64.32,64.34,35527.0,64.56,64.65,64.32,64.34,35527.0
2017-06-29 11:30:00,64.35,64.37,64.02,64.05,40698.0,64.35,64.37,64.02,64.05,40698.0
2017-06-29 12:00:00,64.06,64.25,63.98,64.0,29565.0,64.06,64.25,63.98,64.0,29565.0
2017-06-29 12:30:00,64.01,64.04,63.88,63.88,36772.0,64.01,64.04,63.88,63.88,36772.0
2017-06-29 13:00:00,63.87,63.98,63.6,63.6,44521.0,63.87,63.98,63.6,63.6,44521.0
2017-06-29 13:30:00,63.62,63.89,63.62,63.84,42562.0,63.62,63.89,63.62,63.84,42562.0
2017-06-29 14:00:00,63.83,64.02,63.76,63.98,35390.0,63.83,64.02,63.76,63.98,35390.0
2017-06-29 14:30:00,63.98,64.09,63.96,64.09,38638.0,63.98,64.09,63.96,64.09,38638.0
2017-06-29 15:00:00,64.08,64.31,64.04,64.09,67663.0,64.08,64.31,64.04,64.09,67663.0
2017-06-29 15:30:00,64.1,64.25,64.02,64.05,159306.0,64.1,64.25,64.02,64.05,159306.0
2017-06-30 09:30:00,64.21,64.81,64.11,64.63,59429.0,64.21,64.81,64.11,64.63,59429.0
2017-06-30 10:00:00,64.64,64.9,64.57,64.75,85681.0,64.64,64.9,64.57,64.75,85681.0
2017-06-30 10:30:00,64.75,65.29,64.74,65.15,127338.0,64.75,65.29,64.74,65.15,127338.0
2017-06-30 11:00:00,65.14,65.25,64.94,65.07,87719.0,65.14,65.25,64.94,65.07,87719.0
2017-06-30 11:30:00,65.07,65.27,65.04,65.08,64226.0,65.07,65.27,65.04,65.08,64226.0
2017-06-30 12:00:00,65.05,65.17,64.72,64.73,66978.0,65.05,65.17,64.72,64.73,66978.0
2017-06-30 12:30:00,64.73,64.9,64.73,64.86,42915.0,64.73,64.9,64.73,64.86,42915.0
2017-06-30 13:00:00,64.84,64.93,64.62,64.66,58818.0,64.84,64.93,64.62,64.66,58818.0
2017-06-30 13:30:00,64.66,64.76,64.61,64.64,68127.0,64.66,64.76,64.61,64.64,68127.0
2017-06-30 14:00:00,64.63,64.8,64.61,64.76,70009.0,64.63,64.8,64.61,64.76,70009.0
2017-06-30 14:30:00,64.77,64.94,64.77,64.86,59947.0,64.77,64.94,64.77,64.86,59947.0
2017-06-30 15:00:00,64.85,65.01,64.82,64.89,133711.0,64.85,65.01,64.82,64.89,133711.0
2017-06-30 15:30:00,64.89,64.99,64.74,64.75,332026.0,64.89,64.99,64.74,64.75,332026.0
2017-07-03 09:30:00,64.91,64.96,64.42,64.42,57865.0,64.91,64.96,64.42,64.42,57865.0
2017-07-03 10:00:00,64.47,64.71,64.45,64.6,34934.0,64.47,64.71,64.45,64.6,34934.0
2017-07-03 10:30:00,64.62,64.71,64.54,64.6,27069.0,64.62,64.71,64.54,64.6,27069.0
2017-07-03 11:00:00,64.6,64.72,64.55,64.63,31533.0,64.6,64.72,64.55,64.63,31533.0
2017-07-03 11:30:00,64.61,64.69,64.56,64.59,34157.0,64.61,64.69,64.56,64.59,34157.0
2017-07-03 12:00:00,64.57,64.58,64.35,64.44,38595.0,64.57,64.58,64.35,64.44,38595.0
2017-07-03 12:30:00,64.43,64.66,64.38,64.38,88520.0,64.43,64.66,64.38,64.38,88520.0
2017-07-05 09:30:00,64.41,64.54,63.74,63.88,54354.0,64.41,64.54,63.74,63.88,54354.0
2017-07-05 10:00:00,63.9,64.26,63.82,63.98,56870.0,63.9,64.26,63.82,63.98,56870.0
2017-07-05 10:30:00,64.0,64.15,63.9,64.08,48465.0,64.0,64.15,63.9,64.08,48465.0
2017-07-05 11:00:00,64.07,64.15,63.71,63.78,73986.0,64.07,64.15,63.71,63.78,73986.0
2017-07-05 11:30:00,63.78,63.78,63.49,63.54,71277.0,63.78,63.78,63.49,63.54,71277.0
2017-07-05 12:00:00,63.55,63.87,63.54,63.85,44490.0,63.55,63.87,63.54,63.85,44490.0
2017-07-05 12:30:00,63.86,64.01,63.85,63.85,31757.0,63.86,64.01,63.85,63.85,31757.0
2017-07-05 13:00:00,63.85,63.9,63.73,63.73,44417.0,63.85,63.9,63.73,63.73,44417.0
2017-07-05 13:30:00,63.72,63.82,63.67,63.79,38121.0,63.72,63.82,63.67,63.79,38121.0
2017-07-05 14:00:00,63.79,63.98,63.74,63.87,69319.0,63.79,63.98,63.74,63.87,69319.0
2017-07-05 14:30:00,63.88,64.03,63.84,63.93,51506.0,63.88,64.03,63.84,63.93,51506.0
2017-07-05 15:00:00,63.93,64.14,63.93,64.12,59819.0,63.93,64.14,63.93,64.12,59819.0
2017-07-05 15:30:00,64.13,64.16,63.96,64.09,230925.0,64.13,64.16,63.96,64.09,230925.0
2017-07-06 09:30:00,64.1,64.24,63.93,64.07,85315.0,64.1,64.24,63.93,64.07,85315.0
2017-07-06 10:00:00,64.08,64.08,63.7,63.87,72062.0,64.08,64.08,63.7,63.87,72062.0
2017-07-06 10:30:00,63.87,63.87,63.55,63.57,52977.0,63.87,63.87,63.55,63.57,52977.0
2017-07-06 11:00:00,63.58,63.97,63.56,63.67,47012.0,63.58,63.97,63.56,63.67,47012.0
2017-07-06 11:30:00,63.67,63.75,63.45,63.62,51357.0,63.67,63.75,63.45,63.62,51357.0
2017-07-06 12:00:00,63.64,63.66,63.43,63.44,40687.0,63.64,63.66,63.43,63.44,40687.0
2017-07-06 12:30:00,63.44,63.6,63.42,63.42,30138.0,63.44,63.6,63.42,63.42,30138.0
2017-07-06 13:00:00,63.43,63.56,63.38,63.49,34068.0,63.43,63.56,63.38,63.49,34068.0
2017-07-06 13:30:00,63.5,63.5,63.33,63.39,34433.0,63.5,63.5,63.33,63.39,34433.0
2017-07-06 14:00:00,63.39,63.4,63.18,63.25,56731.0,63.39,63.4,63.18,63.25,56731.0
2017-07-06 14:30:00,63.25,63.31,63.22,63.25,49540.0,63.25,63.31,63.22,63.25,49540.0
2017-07-06 15:00:00,63.24,63.3,63.08,63.08,81606.0,63.24,63.3,63.08,63.08,81606.0
2017-07-06 15:30:00,63.09,63.15,62.98,63.04,241404.0,63.09,63.15,62.98,63.04,241404.0
2017-07-07 09:30:00,63.05,63.15,62.35,62.5,99403.0,63.05,63.15,62.35,62.5,99403.0
2017-07-07 10:00:00,62.48,62.96,62.43,62.93,82084.0,62.48,62.96,62.43,62.93,82084.0
2017-07-07 10:30:00,62.89,63.04,62.75,63.02,45537.0,62.89,63.04,62.75,63.02,45537.0
2017-07-07 11:00:00,63.01,63.14,62.87,63.12,56076.0,63.01,63.14,62.87,63.12,56076.0
2017-07-07 11:30:00,63.13,63.35,63.12,63.28,58578.0,63.13,63.35,63.12,63.28,58578.0
2017-07-07 12:00:00,63.28,63.42,63.28,63.3,31009.0,63.28,63.42,63.28,63.3,31009.0
2017-07-07 12:30:00,63.3,63.37,63.22,63.29,28763.0,63.3,63.37,63.22,63.29,28763.0
2017-07-07 13:00:00,63.27,63.38,63.1,63.11,40772.0,63.27,63.38,63.1,63.11,40772.0
2017-07-07 13:30:00,63.1,63.22,63.04,63.07,46667.0,63.1,63.22,63.04,63.07,46667.0
2017-07-07 14:00:00,63.07,63.28,63.06,63.24,40106.0,63.07,63.28,63.06,63.24,40106.0
2017-07-07 14:30:00,63.27,63.35,63.17,63.17,29484.0,63.27,63.35,63.17,63.17,29484.0
2017-07-07 15:00:00,63.18,63.31,63.11,63.29,53256.0,63.18,63.31,63.11,63.29,53256.0
2017-07-07 15:30:00,63.29,63.48,63.24,63.42,164381.0,63.29,63.48,63.24,63.42,164381.0
2017-07-10 09:30:00,63.16,63.42,62.81,62.92,58690.0,63.16,63.42,62.81,62.92,58690.0
2017-07-10 10:00:00,62.92,62.97,62.58,62.66,73496.0,62.92,62.97,62.58,62.66,73496.0
2017-07-10 10:30:00,62.66,62.77,62.28,62.54,82270.0,62.66,62.77,62.28,62.54,82270.0
2017-07-10 11:00:00,62.54,62.59,62.14,62.28,81167.0,62.54,62.59,62.14,62.28,81167.0
2017-07-10 11:30:00,62.28,62.38,62.11,62.11,99021.0,62.28,62.38,62.11,62.11,99021.0
2017-07-10 12:00:00,62.12,62.71,62.11,62.63,268844.0,62.12,62.71,62.11,62.63,268844.0
2017-07-10 12:30:00,62.61,62.7,62.31,62.56,163548.0,62.61,62.7,62.31,62.56,163548.0
2017-07-10 13:00:00,62.58,62.7,62.25,62.7,185982.0,62.58,62.7,62.25,62.7,185982.0
2017-07-10 13:30:00,62.68,62.86,62.35,62.47,93595.0,62.68,62.86,62.35,62.47,93595.0
2017-07-10 14:00:00,62.45,62.46,62.18,62.26,103012.0,62.45,62.46,62.18,62.26,103012.0
2017-07-10 14:30:00,62.25,62.46,62.16,62.29,133855.0,62.25,62.46,62.16,62.29,133855.0
2017-07-10 15:00:00,62.31,62.65,62.31,62.65,61556.0,62.31,62.65,62.31,62.65,61556.0
2017-07-10 15:30:00,62.65,62.71,62.31,62.34,248529.0,62.65,62.71,62.31,62.34,248529.0
2017-07-11 09:30:00,62.61,62.99,62.56,62.79,61979.0,62.61,62.99,62.56,62.79,61979.0
2017-07-11 10:00:00,62.77,63.35,62.76,63.35,97822.0,62.77,63.35,62.76,63.35,97822.0
2017-07-11 10:30:00,63.35,63.36,63.05,63.13,90640.0,63.35,63.36,63.05,63.13,90640.0
2017-07-11 11:00:00,63.12,63.16,62.43,62.69,81773.0,63.12,63.16,62.43,62.69,81773.0
2017-07-11 11:30:00,62.67,62.98,62.63,62.83,75432.0,62.67,62.98,62.63,62.83,75432.0
2017-07-11 12:00:00,62.84,62.95,62.76,62.9,46952.0,62.84,62.95,62.76,62.9,46952.0
2017-07-11 12:30:00,62.9,63.26,62.87,63.21,61322.0,62.9,63.26,62.87,63.21,61322.0
2017-07-11 13:00:00,63.24,63.24,63.0,63.09,48556.0,63.24,63.24,63.0,63.09,48556.0
2017-07-11 13:30:00,63.09,63.27,63.03,63.21,48198.0,63.09,63.27,63.03,63.21,48198.0
2017-07-11 14:00:00,63.23,63.3,63.14,63.3,52183.0,63.23,63.3,63.14,63.3,52183.0
2017-07-11 14:30:00,63.3,63.37,63.17,63.18,64854.0,63.3,63.37,63.17,63.18,64854.0
2017-07-11 15:00:00,63.18,63.31,63.16,63.3,94867.0,63.18,63.31,63.16,63.3,94867.0
2017-07-11 15:30:00,63.29,63.49,63.29,63.37,319831.0,63.29,63.49,63.29,63.37,319831.0
2017-07-12 09:30:00,63.67,64.11,63.46,64.1,82094.0,63.67,64.11,63.46,64.1,82094.0
2017-07-12 10:00:00,64.1,64.15,63.61,63.61,71037.0,64.1,64.15,63.61,63.61,71037.0
2017-07-12 10:30:00,63.62,63.81,63.53,63.66,63963.0,63.62,63.81,63.53,63.66,63963.0
2017-07-12 11:00:00,63.65,64.04,63.64,63.86,86240.0,63.65,64.04,63.64,63.86,86240.0
2017-07-12 11:30:00,63.84,63.84,63.67,63.72,52722.0,63.84,63.84,63.67,63.72,52722.0
2017-07-12 12:00:00,63.73,63.95,63.7,63.87,38404.0,63.73,63.95,63.7,63.87,38404.0
2017-07-12 12:30:00,63.87,64.01,63.77,64.01,46313.0,63.87,64.01,63.77,64.01,46313.0
2017-07-12 13:00:00,64.02,64.02,63.87,63.87,45432.0,64.02,64.02,63.87,63.87,45432.0
2017-07-12 13:30:00,63.88,64.11,63.85,64.03,43454.0,63.88,64.11,63.85,64.03,43454.0
2017-07-12 14:00:00,64.05,64.23,64.05,64.17,62260.0,64.05,64.23,64.05,64.17,62260.0
2017-07-12 14:30:00,64.16,64.17,64.07,64.07,58055.0,64.16,64.17,64.07,64.07,58055.0
2017-07-12 15:00:00,64.07,64.19,64.0,64.04,126868.0,64.07,64.19,64.0,64.04,126868.0
2017-07-12 15:30:00,64.05,64.06,63.86,63.89,211369.0,64.05,64.06,63.86,63.89,211369.0
2017-07-13 09:30:00,63.9,63.9,63.36,63.81,25869.0,63.9,63.9,63.36,63.81,25869.0
2017-07-13 10:00:00,63.83,64.03,63.65,63.9,30410.0,63.83,64.03,63.65,63.9,30410.0
2017-07-13 10:30:00,63.92,64.16,63.9,64.09,24140.0,63.92,64.16,63.9,64.09,24140.0
2017-07-13 11:00:00,64.1,64.25,64.06,64.17,31554.0,64.1,64.25,64.06,64.17,31554.0
2017-07-13 11:30:00,64.19,64.29,64.14,64.21,26137.0,64.19,64.29,64.14,64.21,26137.0
2017-07-13 12:00:00,64.22,64.28,64.14,64.18,30686.0,64.22,64.28,64.14,64.18,30686.0
2017-07-13 12:30:00,64.18,64.25,64.14,64.23,29555.0,64.18,64.25,64.14,64.23,29555.0
2017-07-13 13:00:00,64.21,64.25,64.15,64.2,31357.0,64.21,64.25,64.15,64.2,31357.0
2017-07-13 13:30:00,64.2,64.36,64.16,64.33,40206.0,64.2,64.36,64.16,64.33,40206.0
2017-07-13 14:00:00,64.33,64.38,64.22,64.37,33704.0,64.33,64.38,64.22,64.37,33704.0
2017-07-13 14:30:00,64.37,64.45,64.31,64.41,46783.0,64.37,64.45,64.31,64.41,46783.0
2017-07-13 15:00:00,64.41,64.46,64.37,64.39,59678.0,64.41,64.46,64.37,64.39,59678.0
2017-07-13 15:30:00,64.39,64.39,64.21,64.25,136589.0,64.39,64.39,64.21,64.25,136589.0
2017-07-14 09:30:00,64.18,64.38,64.13,64.31,36450.0,64.18,64.38,64.13,64.31,36450.0
2017-07-14 10:00:00,64.29,64.39,64.18,64.21,43036.0,64.29,64.39,64.18,64.21,43036.0
2017-07-14 10:30:00,64.2,64.46,64.2,64.45,50079.0,64.2,64.46,64.2,64.45,50079.0
2017-07-14 11:00:00,64.44,64.48,64.34,64.42,60651.0,64.44,64.48,64.34,64.42,60651.0
2017-07-14 11:30:00,64.42,64.52,64.4,64.49,37397.0,64.42,64.52,64.4,64.49,37397.0
2017-07-14 12:00:00,64.49,64.5,64.41,64.44,27052.0,64.49,64.5,64.41,64.44,27052.0
2017-07-14 12:30:00,64.44,64.59,64.43,64.52,33735.0,64.44,64.59,64.43,64.52,33735.0
2017-07-14 13:00:00,64.52,64.75,64.52,64.7,35642.0,64.52,64.75,64.52,64.7,35642.0
2017-07-14 13:30:00,64.7,64.79,64.66,64.76,44294.0,64.7,64.79,64.66,64.76,44294.0
2017-07-14 14:00:00,64.78,65.0,64.74,64.86,57541.0,64.78,65.0,64.74,64.86,57541.0
2017-07-14 14:30:00,64.86,64.96,64.81,64.81,45060.0,64.86,64.96,64.81,64.81,45060.0
2017-07-14 15:00:00,64.82,64.95,64.81,64.85,60872.0,64.82,64.95,64.81,64.85,60872.0
2017-07-14 15:30:00,64.85,64.9,64.68,64.71,189207.0,64.85,64.9,64.68,64.71,189207.0
2017-07-17 09:30:00,64.83,64.83,64.52,64.61,26894.0,64.83,64.83,64.52,64.61,26894.0
2017-07-17 10:00:00,64.69,65.13,64.69,65.09,23063.0,64.69,65.13,64.69,65.09,23063.0
2017-07-17 10:30:00,65.08,65.33,65.04,65.3,45470.0,65.08,65.33,65.04,65.3,45470.0
2017-07-17 11:00:00,65.3,65.43,65.21,65.33,74088.0,65.3,65.43,65.21,65.33,74088.0
2017-07-17 11:30:00,65.33,65.34,65.23,65.28,35692.0,65.33,65.34,65.23,65.28,35692.0
2017-07-17 12:00:00,65.26,65.34,65.25,65.31,34805.0,65.26,65.34,65.25,65.31,34805.0
2017-07-17 12:30:00,65.32,65.62,65.25,65.62,364748.0,65.32,65.62,65.25,65.62,364748.0
2017-07-17 13:00:00,65.62,65.71,65.55,65.7,59254.0,65.62,65.71,65.55,65.7,59254.0
2017-07-17 13:30:00,65.71,65.74,65.65,65.72,38740.0,65.71,65.74,65.65,65.72,38740.0
2017-07-17 14:00:00,65.72,65.72,65.45,65.45,70604.0,65.72,65.72,65.45,65.45,70604.0
2017-07-17 14:30:00,65.45,65.53,65.4,65.48,60962.0,65.45,65.53,65.4,65.48,60962.0
2017-07-17 15:00:00,65.47,65.49,65.27,65.29,69173.0,65.47,65.49,65.27,65.29,69173.0
2017-07-17 15:30:00,65.28,65.33,65.17,65.27,204524.0,65.28,65.33,65.17,65.27,204524.0
2017-07-18 09:30:00,65.26,65.3,64.51,65.29,91985.0,65.26,65.3,64.51,65.29,91985.0
2017-07-18 10:00:00,65.27,65.27,64.91,65.06,73987.0,65.27,65.27,64.91,65.06,73987.0
2017-07-18 10:30:00,65.05,65.08,64.76,64.96,74335.0,65.05,65.08,64.76,64.96,74335.0
2017-07-18 11:00:00,64.99,65.19,64.94,65.04,80488.0,64.99,65.19,64.94,65.04,80488.0
2017-07-18 11:30:00,65.04,65.17,64.96,65.15,69080.0,65.04,65.17,64.96,65.15,69080.0
2017-07-18 12:00:00,65.16,65.16,65.01,65.01,60640.0,65.16,65.16,65.01,65.01,60640.0
2017-07-18 12:30:00,65.01,65.08,64.98,65.04,65307.0,65.01,65.08,64.98,65.04,65307.0
2017-07-18 13:00:00,65.04,65.11,64.97,64.99,57286.0,65.04,65.11,64.97,64.99,57286.0
2017-07-18 13:30:00,64.98,65.04,64.95,65.0,56397.0,64.98,65.04,64.95,65.0,56397.0
2017-07-18 14:00:00,65.0,65.05,64.86,64.94,88236.0,65.0,65.05,64.86,64.94,88236.0
2017-07-18 14:30:00,64.93,65.16,64.89,65.07,90587.0,64.93,65.16,64.89,65.07,90587.0
2017-07-18 15:00:00,65.06,65.27,64.97,65.06,204297.0,65.06,65.27,64.97,65.06,204297.0
2017-07-18 15:30:00,65.06,65.32,65.04,65.26,265899.0,65.06,65.32,65.04,65.26,265899.0
2017-07-19 09:30:00,65.35,65.35,65.06,65.17,37344.0,65.35,65.35,65.06,65.17,37344.0
2017-07-19 10:00:00,65.19,65.3,65.05,65.09,35190.0,65.19,65.3,65.05,65.09,35190.0
2017-07-19 10:30:00,65.1,65.26,65.09,65.26,42934.0,65.1,65.26,65.09,65.26,42934.0
2017-07-19 11:00:00,65.26,65.46,65.25,65.38,41891.0,65.26,65.46,65.25,65.38,41891.0
2017-07-19 11:30:00,65.39,65.57,65.37,65.54,38212.0,65.39,65.57,65.37,65.54,38212.0
2017-07-19 12:00:00,65.54,65.63,65.5,65.57,33043.0,65.54,65.63,65.5,65.57,33043.0
2017-07-19 12:30:00,65.56,65.65,65.54,65.57,22413.0,65.56,65.65,65.54,65.57,22413.0
2017-07-19 13:00:00,65.57,65.67,65.56,65.59,31794.0,65.57,65.67,65.56,65.59,31794.0
2017-07-19 13:30:00,65.58,65.59,65.46,65.52,32364.0,65.58,65.59,65.46,65.52,32364.0
2017-07-19 14:00:00,65.52,65.54,65.42,65.48,26539.0,65.52,65.54,65.42,65.48,26539.0
2017-07-19 14:30:00,65.48,65.63,65.45,65.46,62449.0,65.48,65.63,65.45,65.46,62449.0
2017-07-19 15:00:00,65.47,65.48,65.37,65.47,56754.0,65.47,65.48,65.37,65.47,56754.0
2017-07-19 15:30:00,65.47,65.52,65.4,65.42,137600.0,65.47,65.52,65.4,65.42,137600.0
2017-07-20 09:30:00,65.4,65.97,65.4,65.79,45354.0,65.4,65.97,65.4,65.79,45354.0
2017-07-20 10:00:00,65.72,65.99,65.62,65.98,43085.0,65.72,65.99,65.62,65.98,43085.0
2017-07-20 10:30:00,65.95,65.98,65.75,65.87,40362.0,65.95,65.98,65.75,65.87,40362.0
2017-07-20 11:00:00,65.85,65.99,65.76,65.97,39903.0,65.85,65.99,65.76,65.97,39903.0
2017-07-20 11:30:00,65.96,65.98,65.89,65.95,23416.0,65.96,65.98,65.89,65.95,23416.0
2017-07-20 12:00:00,65.96,66.24,65.93,66.21,44240.0,65.96,66.24,65.93,66.21,44240.0
2017-07-20 12:30:00,66.2,66.35,66.19,66.35,28085.0,66.2,66.35,66.19,66.35,28085.0
2017-07-20 13:00:00,66.36,66.64,66.32,66.41,75511.0,66.36,66.64,66.32,66.41,75511.0
2017-07-20 13:30:00,66.42,66.58,66.42,66.52,41371.0,66.42,66.58,66.42,66.52,41371.0
2017-07-20 14:00:00,66.5,66.56,66.27,66.3,42413.0,66.5,66.56,66.27,66.3,42413.0
2017-07-20 14:30:00,66.3,66.49,66.27,66.42,99566.0,66.3,66.49,66.27,66.42,99566.0
2017-07-20 15:00:00,66.43,66.47,66.3,66.45,65578.0,66.43,66.47,66.3,66.45,65578.0
2017-07-20 15:30:00,66.44,66.54,66.37,66.42,338363.0,66.44,66.54,66.37,66.42,338363.0
2017-07-21 09:30:00,66.18,66.48,65.59,65.6,114757.0,66.18,66.48,65.59,65.6,114757.0
2017-07-21 10:00:00,65.63,65.77,65.51,65.7,66832.0,65.63,65.77,65.51,65.7,66832.0
2017-07-21 10:30:00,65.69,66.06,65.65,66.02,94985.0,65.69,66.06,65.65,66.02,94985.0
2017-07-21 11:00:00,66.01,66.08,65.72,65.72,40412.0,66.01,66.08,65.72,65.72,40412.0
2017-07-21 11:30:00,65.75,65.97,65.75,65.86,37219.0,65.75,65.97,65.75,65.86,37219.0
2017-07-21 12:00:00,65.87,65.96,65.71,65.71,30451.0,65.87,65.96,65.71,65.71,30451.0
2017-07-21 12:30:00,65.7,65.85,65.67,65.83,34861.0,65.7,65.85,65.67,65.83,34861.0
2017-07-21 13:00:00,65.81,65.89,65.77,65.83,25644.0,65.81,65.89,65.77,65.83,25644.0
2017-07-21 13:30:00,65.83,65.89,65.71,65.75,31871.0,65.83,65.89,65.71,65.75,31871.0
2017-07-21 14:00:00,65.73,65.76,65.57,65.57,29683.0,65.73,65.76,65.57,65.57,29683.0
2017-07-21 14:30:00,65.57,65.63,65.5,65.53,40507.0,65.57,65.63,65.5,65.53,40507.0
2017-07-21 15:00:00,65.54,65.66,65.53,65.56,54249.0,65.54,65.66,65.53,65.56,54249.0
2017-07-21 15:30:00,65.56,65.79,65.54,65.75,192092.0,65.56,65.79,65.54,65.75,192092.0
2017-07-24 09:30:00,65.75,66.02,65.47,65.95,56490.0,65.75,66.02,65.47,65.95,56490.0
2017-07-24 10:00:00,65.97,66.15,65.87,66.04,35343.0,65.97,66.15,65.87,66.04,35343.0
2017-07-24 10:30:00,66.01,66.04,65.64,65.68,46416.0,66.01,66.04,65.64,65.68,46416.0
2017-07-24 11:00:00,65.69,65.82,65.61,65.67,47213.0,65.69,65.82,65.61,65.67,47213.0
2017-07-24 11:30:00,65.67,65.85,65.57,65.65,39889.0,65.67,65.85,65.57,65.65,39889.0
2017-07-24 12:00:00,65.66,65.68,65.51,65.56,39117.0,65.66,65.68,65.51,65.56,39117.0
2017-07-24 12:30:00,65.57,65.65,65.39,65.5,75168.0,65.57,65.65,65.39,65.5,75168.0
2017-07-24 13:00:00,65.5,65.51,65.36,65.36,24646.0,65.5,65.51,65.36,65.36,24646.0
2017-07-24 13:30:00,65.35,65.51,65.32,65.41,33040.0,65.35,65.51,65.32,65.41,33040.0
2017-07-24 14:00:00,65.41,65.56,65.41,65.45,55620.0,65.41,65.56,65.41,65.45,55620.0
2017-07-24 14:30:00,65.45,65.49,65.38,65.39,48201.0,65.45,65.49,65.38,65.39,48201.0
2017-07-24 15:00:00,65.41,65.57,65.34,65.46,73912.0,65.41,65.57,65.34,65.46,73912.0
2017-07-24 15:30:00,65.44,65.54,65.36,65.48,187671.0,65.44,65.54,65.36,65.48,187671.0
2017-07-25 09:30:00,65.55,65.6,64.89,65.37,44711.0,65.55,65.6,64.89,65.37,44711.0
2017-07-25 10:00:00,65.38,65.77,65.33,65.74,59772.0,65.38,65.77,65.33,65.74,59772.0
2017-07-25 10:30:00,65.77,65.95,65.5,65.59,36049.0,65.77,65.95,65.5,65.59,36049.0
2017-07-25 11:00:00,65.6,65.6,65.26,65.28,54110.0,65.6,65.6,65.26,65.28,54110.0
2017-07-25 11:30:00,65.28,65.31,65.2,65.29,36929.0,65.28,65.31,65.2,65.29,36929.0
2017-07-25 12:00:00,65.28,65.3,65.1,65.1,36692.0,65.28,65.3,65.1,65.1,36692.0
2017-07-25 12:30:00,65.1,65.18,65.1,65.14,36281.0,65.1,65.18,65.1,65.14,36281.0
2017-07-25 13:00:00,65.15,65.22,65.1,65.18,65465.0,65.15,65.22,65.1,65.18,65465.0
2017-07-25 13:30:00,65.19,65.48,65.17,65.48,38617.0,65.19,65.48,65.17,65.48,38617.0
2017-07-25 14:00:00,65.49,65.66,65.46,65.66,29478.0,65.49,65.66,65.46,65.66,29478.0
2017-07-25 14:30:00,65.66,65.71,65.53,65.61,40221.0,65.66,65.71,65.53,65.61,40221.0
2017-07-25 15:00:00,65.61,65.69,65.26,65.33,56508.0,65.61,65.69,65.26,65.33,56508.0
2017-07-25 15:30:00,65.34,65.46,65.27,65.36,128625.0,65.34,65.46,65.27,65.36,128625.0
2017-07-26 09:30:00,65.24,65.24,64.23,64.45,86841.0,65.24,65.24,64.23,64.45,86841.0
2017-07-26 10:00:00,64.48,64.63,64.45,64.53,62576.0,64.48,64.63,64.45,64.53,62576.0
2017-07-26 10:30:00,64.53,64.76,64.52,64.71,34465.0,64.53,64.76,64.52,64.71,34465.0
2017-07-26 11:00:00,64.72,65.1,64.72,65.04,45585.0,64.72,65.1,64.72,65.04,45585.0
2017-07-26 11:30:00,65.06,65.15,65.04,65.14,25123.0,65.06,65.15,65.04,65.14,25123.0
2017-07-26 12:00:00,65.16,65.26,65.0,65.0,24058.0,65.16,65.26,65.0,65.0,24058.0
2017-07-26 12:30:00,65.02,65.2,64.99,65.2,31864.0,65.02,65.2,64.99,65.2,31864.0
2017-07-26 13:00:00,65.18,65.23,64.99,64.99,12348.0,65.18,65.23,64.99,64.99,12348.0
2017-07-26 13:30:00,65.0,65.05,64.95,64.95,13565.0,65.0,65.05,64.95,64.95,13565.0
2017-07-26 14:00:00,64.94,64.99,64.84,64.94,38901.0,64.94,64.99,64.84,64.94,38901.0
2017-07-26 14:30:00,64.95,64.99,64.76,64.81,45545.0,64.95,64.99,64.76,64.81,45545.0
2017-07-26 15:00:00,64.82,64.94,64.81,64.9,48917.0,64.82,64.94,64.81,64.9,48917.0
2017-07-26 15:30:00,64.89,64.91,64.76,64.9,157017.0,64.89,64.91,64.76,64.9,157017.0
2017-07-27 09:30:00,64.81,64.81,64.17,64.34,48370.0,64.81,64.81,64.17,64.34,48370.0
2017-07-27 10:00:00,64.31,64.64,64.26,64.59,62526.0,64.31,64.64,64.26,64.59,62526.0
2017-07-27 10:30:00,64.59,64.71,64.43,64.45,48301.0,64.59,64.71,64.43,64.45,48301.0
2017-07-27 11:00:00,64.45,64.67,64.4,64.41,47801.0,64.45,64.67,64.4,64.41,47801.0
2017-07-27 11:30:00,64.41,64.51,64.27,64.51,50946.0,64.41,64.51,64.27,64.51,50946.0
2017-07-27 12:00:00,64.5,64.66,64.48,64.66,28803.0,64.5,64.66,64.48,64.66,28803.0
2017-07-27 12:30:00,64.68,64.75,64.57,64.67,33730.0,64.68,64.75,64.57,64.67,33730.0
2017-07-27 13:00:00,64.66,64.75,64.62,64.67,46720.0,64.66,64.75,64.62,64.67,46720.0
2017-07-27 13:30:00,64.65,64.72,64.52,64.69,33159.0,64.65,64.72,64.52,64.69,33159.0
2017-07-27 14:00:00,64.7,64.91,64.7,64.78,29006.0,64.7,64.91,64.7,64.78,29006.0
2017-07-27 14:30:00,64.78,64.78,64.61,64.64,59144.0,64.78,64.78,64.61,64.64,59144.0
2017-07-27 15:00:00,64.65,64.73,64.6,64.73,57798.0,64.65,64.73,64.6,64.73,57798.0
2017-07-27 15:30:00,64.72,64.9,64.7,64.87,176362.0,64.72,64.9,64.7,64.87,176362.0
2017-07-28 09:30:00,64.89,65.42,64.69,65.42,58897.0,64.89,65.42,64.69,65.42,58897.0
2017-07-28 10:00:00,65.41,65.42,64.98,65.05,34147.0,65.41,65.42,64.98,65.05,34147.0
2017-07-28 10:30:00,65.08,65.29,65.08,65.24,29432.0,65.08,65.29,65.08,65.24,29432.0
2017-07-28 11:00:00,65.26,65.44,65.24,65.32,30373.0,65.26,65.44,65.24,65.32,30373.0
2017-07-28 11:30:00,65.29,65.5,65.24,65.43,34904.0,65.29,65.5,65.24,65.43,34904.0
2017-07-28 12:00:00,65.41,65.45,65.21,65.42,40205.0,65.41,65.45,65.21,65.42,40205.0
2017-07-28 12:30:00,65.41,65.41,65.1,65.13,32848.0,65.41,65.41,65.1,65.13,32848.0
2017-07-28 13:00:00,65.14,65.25,65.06,65.15,26198.0,65.14,65.25,65.06,65.15,26198.0
2017-07-28 13:30:00,65.15,65.23,65.08,65.14,29079.0,65.15,65.23,65.08,65.14,29079.0
2017-07-28 14:00:00,65.14,65.25,65.11,65.21,31384.0,65.14,65.25,65.11,65.21,31384.0
2017-07-28 14:30:00,65.21,65.37,65.17,65.32,28765.0,65.21,65.37,65.17,65.32,28765.0
2017-07-28 15:00:00,65.31,65.45,65.28,65.41,56115.0,65.31,65.45,65.28,65.41,56115.0
2017-07-28 15:30:00,65.41,65.6,65.4,65.47,144593.0,65.41,65.6,65.4,65.47,144593.0
2017-07-31 09:30:00,65.57,65.62,65.01,65.03,159856.0,65.57,65.62,65.01,65.03,159856.0
2017-07-31 10:00:00,65.01,65.27,64.97,65.17,40740.0,65.01,65.27,64.97,65.17,40740.0
2017-07-31 10:30:00,65.17,65.21,65.11,65.13,25418.0,65.17,65.21,65.11,65.13,25418.0
2017-07-31 11:00:00,65.12,65.21,65.05,65.06,30405.0,65.12,65.21,65.05,65.06,30405.0
2017-07-31 11:30:00,65.05,65.17,64.94,65.16,28883.0,65.05,65.17,64.94,65.16,28883.0
2017-07-31 12:00:00,65.16,65.29,65.09,65.09,34427.0,65.16,65.29,65.09,65.09,34427.0
2017-07-31 12:30:00,65.11,65.21,65.09,65.18,22523.0,65.11,65.21,65.09,65.18,22523.0
2017-07-31 13:00:00,65.19,65.24,65.16,65.17,15907.0,65.19,65.24,65.16,65.17,15907.0
2017-07-31 13:30:00,65.17,65.22,65.15,65.17,19451.0,65.17,65.22,65.15,65.17,19451.0
2017-07-31 14:00:00,65.17,65.32,65.04,65.09,34927.0,65.17,65.32,65.04,65.09,34927.0
2017-07-31 14:30:00,65.09,65.11,64.92,64.92,33202.0,65.09,65.11,64.92,64.92,33202.0
2017-07-31 15:00:00,64.93,64.93,64.77,64.84,75056.0,64.93,64.93,64.77,64.84,75056.0
2017-07-31 15:30:00,64.84,64.85,64.72,64.79,176213.0,64.84,64.85,64.72,64.79,176213.0
2017-08-01 09:30:00,65.03,65.28,64.75,64.76,78060.0,65.03,65.28,64.75,64.76,78060.0
2017-08-01 10:00:00,64.77,64.89,64.49,64.55,54662.0,64.77,64.89,64.49,64.55,54662.0
2017-08-01 10:30:00,64.53,65.04,64.53,64.81,71060.0,64.53,65.04,64.53,64.81,71060.0
2017-08-01 11:00:00,64.81,64.89,64.6,64.75,67679.0,64.81,64.89,64.6,64.75,67679.0
2017-08-01 11:30:00,64.76,64.9,64.54,64.88,84518.0,64.76,64.9,64.54,64.88,84518.0
2017-08-01 12:00:00,64.88,64.91,64.71,64.81,36766.0,64.88,64.91,64.71,64.81,36766.0
2017-08-01 12:30:00,64.8,64.83,64.61,64.7,56885.0,64.8,64.83,64.61,64.7,56885.0
2017-08-01 13:00:00,64.69,64.69,64.45,64.47,61035.0,64.69,64.69,64.45,64.47,61035.0
2017-08-01 13:30:00,64.46,64.52,64.38,64.38,55731.0,64.46,64.52,64.38,64.38,55731.0
2017-08-01 14:00:00,64.38,64.46,64.33,64.44,73812.0,64.38,64.46,64.33,64.44,73812.0
2017-08-01 14:30:00,64.44,64.44,64.11,64.13,104412.0,64.44,64.44,64.11,64.13,104412.0
2017-08-01 15:00:00,64.13,64.42,64.05,64.34,167457.0,64.13,64.42,64.05,64.34,167457.0
2017-08-01 15:30:00,64.34,64.34,64.05,64.16,430372.0,64.34,64.34,64.05,64.16,430372.0
2017-08-02 09:30:00,64.49,65.34,60.2,60.5,618457.0,64.49,65.34,60.2,60.5,618457.0
2017-08-02 10:00:00,60.51,61.45,60.5,61.14,422098.0,60.51,61.45,60.5,61.14,422098.0
2017-08-02 10:30:00,61.15,61.38,60.02,60.02,371874.0,61.15,61.38,60.02,60.02,371874.0
2017-08-02 11:00:00,60.01,60.08,58.64,59.34,417605.0,60.01,60.08,58.64,59.34,417605.0
2017-08-02 11:30:00,59.34,59.56,58.79,58.81,217041.0,59.34,59.56,58.79,58.81,217041.0
2017-08-02 12:00:00,58.82,59.32,58.74,59.22,161268.0,58.82,59.32,58.74,59.22,161268.0
2017-08-02 12:30:00,59.26,59.63,59.02,59.13,213835.0,59.26,59.63,59.02,59.13,213835.0
2017-08-02 13:00:00,59.13,59.27,59.04,59.09,157091.0,59.13,59.27,59.04,59.09,157091.0
2017-08-02 13:30:00,59.09,59.18,58.86,58.96,155519.0,59.09,59.18,58.86,58.96,155519.0
2017-08-02 14:00:00,58.96,59.36,58.19,59.2,386140.0,58.96,59.36,58.19,59.2,386140.0
2017-08-02 14:30:00,59.13,59.2,58.61,58.71,191713.0,59.13,59.2,58.61,58.71,191713.0
2017-08-02 15:00:00,58.7,58.72,58.42,58.56,306945.0,58.7,58.72,58.42,58.56,306945.0
2017-08-02 15:30:00,58.55,58.7,58.29,58.46,614692.0,58.55,58.7,58.29,58.46,614692.0
2017-08-03 09:30:00,58.51,59.04,58.28,58.74,177106.0,58.51,59.04,58.28,58.74,177106.0
2017-08-03 10:00:00,58.76,58.83,58.08,58.39,144955.0,58.76,58.83,58.08,58.39,144955.0
2017-08-03 10:30:00,58.39,58.79,58.39,58.65,135732.0,58.39,58.79,58.39,58.65,135732.0
2017-08-03 11:00:00,58.67,58.93,58.38,58.44,124640.0,58.67,58.93,58.38,58.44,124640.0
2017-08-03 11:30:00,58.46,58.46,57.96,58.41,114345.0,58.46,58.46,57.96,58.41,114345.0
2017-08-03 12:00:00,58.37,58.51,58.18,58.49,94381.0,58.37,58.51,58.18,58.49,94381.0
2017-08-03 12:30:00,58.47,58.58,58.35,58.47,71621.0,58.47,58.58,58.35,58.47,71621.0
2017-08-03 13:00:00,58.47,58.58,58.43,58.51,80776.0,58.47,58.58,58.43,58.51,80776.0
2017-08-03 13:30:00,58.51,58.54,58.35,58.45,81595.0,58.51,58.54,58.35,58.45,81595.0
2017-08-03 14:00:00,58.47,58.59,58.41,58.58,85157.0,58.47,58.59,58.41,58.58,85157.0
2017-08-03 14:30:00,58.59,58.7,58.58,58.62,134586.0,58.59,58.7,58.58,58.62,134586.0
2017-08-03 15:00:00,58.63,58.74,58.59,58.6,137469.0,58.63,58.74,58.59,58.6,137469.0
2017-08-03 15:30:00,58.6,58.63,58.42,58.5,440663.0,58.6,58.63,58.42,58.5,440663.0
2017-08-04 09:30:00,58.46,58.55,57.75,57.8,113497.0,58.46,58.55,57.75,57.8,113497.0
2017-08-04 10:00:00,57.77,57.83,57.3,57.73,135233.0,57.77,57.83,57.3,57.73,135233.0
2017-08-04 10:30:00,57.73,57.81,57.43,57.81,100401.0,57.73,57.81,57.43,57.81,100401.0
2017-08-04 11:00:00,57.8,57.95,57.71,57.95,77085.0,57.8,57.95,57.71,57.95,77085.0
2017-08-04 11:30:00,57.96,58.03,57.83,58.0,61201.0,57.96,58.03,57.83,58.0,61201.0
2017-08-04 12:00:00,58.0,58.1,57.99,58.01,71420.0,58.0,58.1,57.99,58.01,71420.0
2017-08-04 12:30:00,58.02,58.02,57.86,58.01,43237.0,58.02,58.02,57.86,58.01,43237.0
2017-08-04 13:00:00,58.01,58.04,57.91,57.93,49616.0,58.01,58.04,57.91,57.93,49616.0
2017-08-04 13:30:00,57.94,58.01,57.82,57.88,55802.0,57.94,58.01,57.82,57.88,55802.0
2017-08-04 14:00:00,57.88,57.88,57.6,57.6,59075.0,57.88,57.88,57.6,57.6,59075.0
2017-08-04 14:30:00,57.61,57.83,57.6,57.74,86225.0,57.61,57.83,57.6,57.74,86225.0
2017-08-04 15:00:00,57.73,57.79,57.52,57.67,129879.0,57.73,57.79,57.52,57.67,129879.0
2017-08-04 15:30:00,57.67,57.72,57.52,57.7,365831.0,57.67,57.72,57.52,57.7,365831.0
2017-08-07 09:30:00,57.72,57.76,57.31,57.31,116469.0,57.72,57.76,57.31,57.31,116469.0
2017-08-07 10:00:00,57.3,57.74,57.18,57.47,98598.0,57.3,57.74,57.18,57.47,98598.0
2017-08-07 10:30:00,57.48,57.64,57.45,57.59,96837.0,57.48,57.64,57.45,57.59,96837.0
2017-08-07 11:00:00,57.59,57.63,57.29,57.48,126858.0,57.59,57.63,57.29,57.48,126858.0
2017-08-07 11:30:00,57.48,57.49,57.27,57.3,59262.0,57.48,57.49,57.27,57.3,59262.0
2017-08-07 12:00:00,57.31,57.41,57.02,57.06,145240.0,57.31,57.41,57.02,57.06,145240.0
2017-08-07 12:30:00,57.06,57.1,56.96,57.02,72718.0,57.06,57.1,56.96,57.02,72718.0
2017-08-07 13:00:00,57.01,57.16,56.98,57.08,78314.0,57.01,57.16,56.98,57.08,78314.0
2017-08-07 13:30:00,57.07,57.15,57.03,57.08,64594.0,57.07,57.15,57.03,57.08,64594.0
2017-08-07 14:00:00,57.09,57.19,57.06,57.08,75254.0,57.09,57.19,57.06,57.08,75254.0
2017-08-07 14:30:00,57.09,57.15,57.04,57.08,85687.0,57.09,57.15,57.04,57.08,85687.0
2017-08-07 15:00:00,57.09,57.1,56.93,56.98,166886.0,57.09,57.1,56.93,56.98,166886.0
2017-08-07 15:30:00,56.98,57.0,56.84,56.84,369452.0,56.98,57.0,56.84,56.84,369452.0
2017-08-08 09:30:00,56.85,56.89,56.01,56.02,135391.0,56.85,56.89,56.01,56.02,135391.0
2017-08-08 10:00:00,56.02,56.36,55.94,56.18,238257.0,56.02,56.36,55.94,56.18,238257.0
2017-08-08 10:30:00,56.21,57.04,56.2,56.94,228638.0,56.21,57.04,56.2,56.94,228638.0
2017-08-08 11:00:00,56.93,57.04,56.89,56.98,154776.0,56.93,57.04,56.89,56.98,154776.0
2017-08-08 11:30:00,56.98,57.15,56.97,57.01,117560.0,56.98,57.15,56.97,57.01,117560.0
2017-08-08 12:00:00,57.02,57.14,56.99,56.99,113973.0,57.02,57.14,56.99,56.99,113973.0
2017-08-08 12:30:00,57.03,57.08,56.99,57.0,118013.0,57.03,57.08,56.99,57.0,118013.0
2017-08-08 13:00:00,57.02,57.09,57.01,57.03,71785.0,57.02,57.09,57.01,57.03,71785.0
2017-08-08 13:30:00,57.02,57.07,56.99,57.03,59846.0,57.02,57.07,56.99,57.03,59846.0
2017-08-08 14:00:00,57.04,57.11,57.02,57.05,80630.0,57.04,57.11,57.02,57.05,80630.0
2017-08-08 14:30:00,57.05,57.12,56.97,57.06,180233.0,57.05,57.12,56.97,57.06,180233.0
2017-08-08 15:00:00,57.05,57.1,57.0,57.06,235052.0,57.05,57.1,57.0,57.06,235052.0
2017-08-08 15:30:00,57.07,57.09,56.86,57.06,338857.0,57.07,57.09,56.86,57.06,338857.0
2017-08-09 09:30:00,56.72,57.07,56.55,56.79,212951.0,56.72,57.07,56.55,56.79,212951.0
2017-08-09 10:00:00,56.76,56.8,56.46,56.8,149983.0,56.76,56.8,56.46,56.8,149983.0
2017-08-09 10:30:00,56.77,56.92,56.58,56.66,113454.0,56.77,56.92,56.58,56.66,113454.0
2017-08-09 11:00:00,56.65,56.67,56.5,56.62,100238.0,56.65,56.67,56.5,56.62,100238.0
2017-08-09 11:30:00,56.61,56.85,56.59,56.85,79522.0,56.61,56.85,56.59,56.85,79522.0
2017-08-09 12:00:00,56.84,56.85,56.66,56.69,78446.0,56.84,56.85,56.66,56.69,78446.0
2017-08-09 12:30:00,56.67,56.69,56.48,56.49,73633.0,56.67,56.69,56.48,56.49,73633.0
2017-08-09 13:00:00,56.48,56.5,56.12,56.28,87239.0,56.48,56.5,56.12,56.28,87239.0
2017-08-09 13:30:00,56.28,56.35,56.12,56.12,117235.0,56.28,56.35,56.12,56.12,117235.0
2017-08-09 14:00:00,56.11,56.17,56.0,56.11,87563.0,56.11,56.17,56.0,56.11,87563.0
2017-08-09 14:30:00,56.11,56.24,56.08,56.23,107762.0,56.11,56.24,56.08,56.23,107762.0
2017-08-09 15:00:00,56.22,56.27,56.14,56.26,108230.0,56.22,56.27,56.14,56.26,108230.0
2017-08-09 15:30:00,56.27,56.55,56.23,56.52,314165.0,56.27,56.55,56.23,56.52,314165.0
2017-08-10 09:30:00,56.32,56.48,56.17,56.27,56546.0,56.32,56.48,56.17,56.27,56546.0
2017-08-10 10:00:00,56.26,56.27,55.68,55.8,112082.0,56.26,56.27,55.68,55.8,112082.0
2017-08-10 10:30:00,55.8,55.91,55.66,55.72,78629.0,55.8,55.91,55.66,55.72,78629.0
2017-08-10 11:00:00,55.71,55.81,55.59,55.8,65693.0,55.71,55.81,55.59,55.8,65693.0
2017-08-10 11:30:00,55.79,55.95,55.75,55.92,127021.0,55.79,55.95,55.75,55.92,127021.0
2017-08-10 12:00:00,55.92,55.93,55.77,55.93,68662.0,55.92,55.93,55.77,55.93,68662.0
2017-08-10 12:30:00,55.91,55.95,55.84,55.86,42962.0,55.91,55.95,55.84,55.86,42962.0
2017-08-10 13:00:00,55.86,55.97,55.85,55.97,45192.0,55.86,55.97,55.85,55.97,45192.0
2017-08-10 13:30:00,55.97,56.19,55.91,56.19,77127.0,55.97,56.19,55.91,56.19,77127.0
2017-08-10 14:00:00,56.18,56.3,56.13,56.26,108614.0,56.18,56.3,56.13,56.26,108614.0
2017-08-10 14:30:00,56.25,56.33,56.19,56.23,76044.0,56.25,56.33,56.19,56.23,76044.0
2017-08-10 15:00:00,56.22,56.27,56.05,56.1,173772.0,56.22,56.27,56.05,56.1,173772.0
2017-08-10 15:30:00,56.11,56.19,56.07,56.15,237844.0,56.11,56.19,56.07,56.15,237844.0
2017-08-11 09:30:00,56.1,56.51,56.0,56.23,80515.0,56.1,56.51,56.0,56.23,80515.0
2017-08-11 10:00:00,56.23,56.46,56.12,56.2,99629.0,56.23,56.46,56.12,56.2,99629.0
2017-08-11 10:30:00,56.2,56.48,56.15,56.45,64013.0,56.2,56.48,56.15,56.45,64013.0
2017-08-11 11:00:00,56.44,56.55,56.2,56.32,80777.0,56.44,56.55,56.2,56.32,80777.0
2017-08-11 11:30:00,56.29,56.48,56.29,56.4,35063.0,56.29,56.48,56.29,56.4,35063.0
2017-08-11 12:00:00,56.39,56.41,56.33,56.39,46529.0,56.39,56.41,56.33,56.39,46529.0
2017-08-11 12:30:00,56.39,56.44,56.35,56.35,55947.0,56.39,56.44,56.35,56.35,55947.0
2017-08-11 13:00:00,56.36,56.56,56.31,56.53,71067.0,56.36,56.56,56.31,56.53,71067.0
2017-08-11 13:30:00,56.55,56.59,56.37,56.44,51696.0,56.55,56.59,56.37,56.44,51696.0
2017-08-11 14:00:00,56.41,56.61,56.41,56.58,44269.0,56.41,56.61,56.41,56.58,44269.0
2017-08-11 14:30:00,56.6,56.61,56.46,56.5,75850.0,56.6,56.61,56.46,56.5,75850.0
2017-08-11 15:00:00,56.5,56.77,56.5,56.71,106258.0,56.5,56.77,56.5,56.71,106258.0
2017-08-11 15:30:00,56.7,56.71,56.53,56.55,257062.0,56.7,56.71,56.53,56.55,257062.0
2017-08-14 09:30:00,57.0,57.33,56.79,57.0,99140.0,57.0,57.33,56.79,57.0,99140.0
2017-08-14 10:00:00,57.0,57.24,56.95,56.97,153628.0,57.0,57.24,56.95,56.97,153628.0
2017-08-14 10:30:00,56.93,57.23,56.87,57.04,84404.0,56.93,57.23,56.87,57.04,84404.0
2017-08-14 11:00:00,57.06,57.23,56.97,57.13,168516.0,57.06,57.23,56.97,57.13,168516.0
2017-08-14 11:30:00,57.13,57.16,56.95,57.06,74911.0,57.13,57.16,56.95,57.06,74911.0
2017-08-14 12:00:00,57.07,57.08,56.95,57.04,48143.0,57.07,57.08,56.95,57.04,48143.0
2017-08-14 12:30:00,57.04,57.05,56.9,56.95,53994.0,57.04,57.05,56.9,56.95,53994.0
2017-08-14 13:00:00,56.96,57.0,56.91,56.99,43891.0,56.96,57.0,56.91,56.99,43891.0
2017-08-14 13:30:00,56.99,57.02,56.97,57.02,51132.0,56.99,57.02,56.97,57.02,51132.0
2017-08-14 14:00:00,57.02,57.05,56.93,57.02,71963.0,57.02,57.05,56.93,57.02,71963.0
2017-08-14 14:30:00,57.02,57.03,56.9,57.0,80896.0,57.02,57.03,56.9,57.0,80896.0
2017-08-14 15:00:00,56.99,57.02,56.93,57.01,95382.0,56.99,57.02,56.93,57.01,95382.0
2017-08-14 15:30:00,57.01,57.01,56.9,56.91,199901.0,57.01,57.01,56.9,56.91,199901.0
2017-08-15 09:30:00,56.91,57.23,56.71,56.96,93239.0,56.91,57.23,56.71,56.96,93239.0
2017-08-15 10:00:00,56.96,57.08,56.84,56.92,71461.0,56.96,57.08,56.84,56.92,71461.0
2017-08-15 10:30:00,56.92,57.1,56.82,57.08,84553.0,56.92,57.1,56.82,57.08,84553.0
2017-08-15 11:00:00,57.08,57.14,56.94,57.01,68089.0,57.08,57.14,56.94,57.01,68089.0
2017-08-15 11:30:00,57.0,57.03,56.89,56.97,49650.0,57.0,57.03,56.89,56.97,49650.0
2017-08-15 12:00:00,56.97,57.12,56.85,57.03,55841.0,56.97,57.12,56.85,57.03,55841.0
2017-08-15 12:30:00,57.02,57.02,56.89,56.89,34899.0,57.02,57.02,56.89,56.89,34899.0
2017-08-15 13:00:00,56.89,56.95,56.84,56.88,33543.0,56.89,56.95,56.84,56.88,33543.0
2017-08-15 13:30:00,56.89,56.94,56.85,56.88,25720.0,56.89,56.94,56.85,56.88,25720.0
2017-08-15 14:00:00,56.89,57.01,56.89,56.97,41832.0,56.89,57.01,56.89,56.97,41832.0
2017-08-15 14:30:00,56.97,56.97,56.91,56.96,35399.0,56.97,56.97,56.91,56.96,35399.0
2017-08-15 15:00:00,56.95,57.01,56.93,56.96,60741.0,56.95,57.01,56.93,56.96,60741.0
2017-08-15 15:30:00,56.96,57.02,56.94,56.97,221705.0,56.96,57.02,56.94,56.97,221705.0
2017-08-16 09:30:00,57.16,57.44,57.02,57.44,51177.0,57.16,57.44,57.02,57.44,51177.0
2017-08-16 10:00:00,57.45,57.47,57.21,57.21,51594.0,57.45,57.47,57.21,57.21,51594.0
2017-08-16 10:30:00,57.22,57.3,57.13,57.28,54620.0,57.22,57.3,57.13,57.28,54620.0
2017-08-16 11:00:00,57.27,57.32,57.18,57.32,39441.0,57.27,57.32,57.18,57.32,39441.0
2017-08-16 11:30:00,57.29,57.43,57.27,57.3,43147.0,57.29,57.43,57.27,57.3,43147.0
2017-08-16 12:00:00,57.29,57.52,57.25,57.51,84776.0,57.29,57.52,57.25,57.51,84776.0
2017-08-16 12:30:00,57.5,57.5,57.35,57.37,26055.0,57.5,57.5,57.35,57.37,26055.0
2017-08-16 13:00:00,57.37,57.41,57.29,57.3,33097.0,57.37,57.41,57.29,57.3,33097.0
2017-08-16 13:30:00,57.33,57.46,57.22,57.44,30584.0,57.33,57.46,57.22,57.44,30584.0
2017-08-16 14:00:00,57.45,57.48,57.31,57.31,39329.0,57.45,57.48,57.31,57.31,39329.0
2017-08-16 14:30:00,57.31,57.39,57.25,57.33,58633.0,57.31,57.39,57.25,57.33,58633.0
2017-08-16 15:00:00,57.34,57.5,57.33,57.41,60452.0,57.34,57.5,57.33,57.41,60452.0
2017-08-16 15:30:00,57.42,57.44,57.31,57.36,124650.0,57.42,57.44,57.31,57.36,124650.0
2017-08-17 09:30:00,57.3,57.91,57.2,57.63,46072.0,57.3,57.91,57.2,57.63,46072.0
2017-08-17 10:00:00,57.61,57.73,57.36,57.37,46612.0,57.61,57.73,57.36,57.37,46612.0
2017-08-17 10:30:00,57.37,57.71,57.31,57.71,55625.0,57.37,57.71,57.31,57.71,55625.0
2017-08-17 11:00:00,57.71,57.85,57.46,57.51,34706.0,57.71,57.85,57.46,57.51,34706.0
2017-08-17 11:30:00,57.5,57.5,57.31,57.39,33606.0,57.5,57.5,57.31,57.39,33606.0
2017-08-17 12:00:00,57.39,57.47,57.3,57.31,58134.0,57.39,57.47,57.3,57.31,58134.0
2017-08-17 12:30:00,57.31,57.31,57.07,57.09,30779.0,57.31,57.31,57.07,57.09,30779.0
2017-08-17 13:00:00,57.11,57.13,56.85,56.95,46476.0,57.11,57.13,56.85,56.95,46476.0
2017-08-17 13:30:00,56.95,57.01,56.88,57.0,34943.0,56.95,57.01,56.88,57.0,34943.0
2017-08-17 14:00:00,57.01,57.01,56.82,56.94,30185.0,57.01,57.01,56.82,56.94,30185.0
2017-08-17 14:30:00,56.94,56.96,56.77,56.81,46037.0,56.94,56.96,56.77,56.81,46037.0
2017-08-17 15:00:00,56.81,56.82,56.67,56.7,63883.0,56.81,56.82,56.67,56.7,63883.0
2017-08-17 15:30:00,56.71,56.81,56.54,56.58,224897.0,56.71,56.81,56.54,56.58,224897.0
2017-08-18 09:30:00,56.5,56.55,56.01,56.23,112087.0,56.5,56.55,56.01,56.23,112087.0
2017-08-18 10:00:00,56.24,56.52,56.23,56.49,51662.0,56.24,56.52,56.23,56.49,51662.0
2017-08-18 10:30:00,56.48,56.52,56.34,56.35,40244.0,56.48,56.52,56.34,56.35,40244.0
2017-08-18 11:00:00,56.36,56.45,56.21,56.45,40471.0,56.36,56.45,56.21,56.45,40471.0
2017-08-18 11:30:00,56.47,56.62,56.43,56.57,31491.0,56.47,56.62,56.43,56.57,31491.0
2017-08-18 12:00:00,56.57,56.57,56.42,56.44,34273.0,56.57,56.57,56.42,56.44,34273.0
2017-08-18 12:30:00,56.45,56.66,56.39,56.51,36271.0,56.45,56.66,56.39,56.51,36271.0
2017-08-18 13:00:00,56.51,56.55,56.41,56.41,23162.0,56.51,56.55,56.41,56.41,23162.0
2017-08-18 13:30:00,56.41,56.44,56.27,56.27,24327.0,56.41,56.44,56.27,56.27,24327.0
2017-08-18 14:00:00,56.26,56.3,56.23,56.28,38378.0,56.26,56.3,56.23,56.28,38378.0
2017-08-18 14:30:00,56.27,56.31,56.15,56.2,50808.0,56.27,56.31,56.15,56.2,50808.0
2017-08-18 15:00:00,56.21,56.24,56.16,56.24,53229.0,56.21,56.24,56.16,56.24,53229.0
2017-08-18 15:30:00,56.23,56.35,56.21,56.23,161212.0,56.23,56.35,56.21,56.23,161212.0
2017-08-21 09:30:00,56.29,56.49,55.94,55.96,137093.0,56.29,56.49,55.94,55.96,137093.0
2017-08-21 10:00:00,55.98,56.26,55.87,56.24,42345.0,55.98,56.26,55.87,56.24,42345.0
2017-08-21 10:30:00,56.22,56.27,56.14,56.17,110774.0,56.22,56.27,56.14,56.17,110774.0
2017-08-21 11:00:00,56.2,56.71,56.19,56.26,79426.0,56.2,56.71,56.19,56.26,79426.0
2017-08-21 11:30:00,56.27,56.47,56.18,56.45,57635.0,56.27,56.47,56.18,56.45,57635.0
2017-08-21 12:00:00,56.44,56.54,56.31,56.41,47466.0,56.44,56.54,56.31,56.41,47466.0
2017-08-21 12:30:00,56.4,56.45,56.3,56.45,32785.0,56.4,56.45,56.3,56.45,32785.0
2017-08-21 13:00:00,56.45,56.53,56.41,56.44,25813.0,56.45,56.53,56.41,56.44,25813.0
2017-08-21 13:30:00,56.45,56.51,56.36,56.38,36367.0,56.45,56.51,56.36,56.38,36367.0
2017-08-21 14:00:00,56.4,56.41,56.33,56.39,39126.0,56.4,56.41,56.33,56.39,39126.0
2017-08-21 14:30:00,56.38,56.41,56.35,56.38,59616.0,56.38,56.41,56.35,56.38,59616.0
2017-08-21 15:00:00,56.38,56.44,56.27,56.4,70574.0,56.38,56.44,56.27,56.4,70574.0
2017-08-21 15:30:00,56.41,56.5,56.39,56.46,168740.0,56.41,56.5,56.39,56.46,168740.0
2017-08-22 09:30:00,56.5,56.88,56.46,56.57,126358.0,56.5,56.88,56.46,56.57,126358.0
2017-08-22 10:00:00,56.6,56.69,56.53,56.55,36796.0,56.6,56.69,56.53,56.55,36796.0
2017-08-22 10:30:00,56.56,56.74,56.52,56.57,55916.0,56.56,56.74,56.52,56.57,55916.0
2017-08-22 11:00:00,56.58,56.59,56.48,56.59,35299.0,56.58,56.59,56.48,56.59,35299.0
2017-08-22 11:30:00,56.6,56.73,56.59,56.61,52564.0,56.6,56.73,56.59,56.61,52564.0
2017-08-22 12:00:00,56.61,56.71,56.58,56.6,28384.0,56.61,56.71,56.58,56.6,28384.0
2017-08-22 12:30:00,56.61,56.71,56.59,56.6,23623.0,56.61,56.71,56.59,56.6,23623.0
2017-08-22 13:00:00,56.62,56.64,56.56,56.57,45957.0,56.62,56.64,56.56,56.57,45957.0
2017-08-22 13:30:00,56.59,56.61,56.49,56.49,22628.0,56.59,56.61,56.49,56.49,22628.0
2017-08-22 14:00:00,56.5,56.61,56.49,56.58,40261.0,56.5,56.61,56.49,56.58,40261.0
2017-08-22 14:30:00,56.6,56.79,56.58,56.77,44903.0,56.6,56.79,56.58,56.77,44903.0
2017-08-22 15:00:00,56.77,56.9,56.72,56.81,50523.0,56.77,56.9,56.72,56.81,50523.0
2017-08-22 15:30:00,56.81,56.82,56.74,56.77,165964.0,56.81,56.82,56.74,56.77,165964.0
2017-08-23 09:30:00,56.68,56.73,56.31,56.45,35680.0,56.68,56.73,56.31,56.45,35680.0
2017-08-23 10:00:00,56.47,56.7,56.44,56.56,42100.0,56.47,56.7,56.44,56.56,42100.0
2017-08-23 10:30:00,56.53,56.71,56.45,56.71,78126.0,56.53,56.71,56.45,56.71,78126.0
2017-08-23 11:00:00,56.69,56.83,56.51,56.7,83247.0,56.69,56.83,56.51,56.7,83247.0
2017-08-23 11:30:00,56.71,56.71,56.55,56.59,30695.0,56.71,56.71,56.55,56.59,30695.0
2017-08-23 12:00:00,56.59,56.66,56.58,56.59,25744.0,56.59,56.66,56.58,56.59,25744.0
2017-08-23 12:30:00,56.58,56.62,56.42,56.59,60092.0,56.58,56.62,56.42,56.59,60092.0
2017-08-23 13:00:00,56.59,56.67,56.55,56.63,28077.0,56.59,56.67,56.55,56.63,28077.0
2017-08-23 13:30:00,56.63,56.72,56.55,56.7,37081.0,56.63,56.72,56.55,56.7,37081.0
2017-08-23 14:00:00,56.71,56.91,56.71,56.8,44078.0,56.71,56.91,56.71,56.8,44078.0
2017-08-23 14:30:00,56.84,56.87,56.77,56.78,29322.0,56.84,56.87,56.77,56.78,29322.0
2017-08-23 15:00:00,56.78,56.87,56.76,56.84,37860.0,56.78,56.87,56.76,56.84,37860.0
2017-08-23 15:30:00,56.84,56.86,56.71,56.72,100567.0,56.84,56.86,56.71,56.72,100567.0
2017-08-24 09:30:00,56.96,57.71,56.79,57.37,58597.0,56.96,57.71,56.79,57.37,58597.0
2017-08-24 10:00:00,57.39,57.62,57.39,57.51,41801.0,57.39,57.62,57.39,57.51,41801.0
2017-08-24 10:30:00,57.51,57.6,57.4,57.54,47149.0,57.51,57.6,57.4,57.54,47149.0
2017-08-24 11:00:00,57.55,57.56,57.33,57.37,43089.0,57.55,57.56,57.33,57.37,43089.0
2017-08-24 11:30:00,57.36,57.4,57.3,57.32,35730.0,57.36,57.4,57.3,57.32,35730.0
2017-08-24 12:00:00,57.34,57.39,57.2,57.2,34330.0,57.34,57.39,57.2,57.2,34330.0
2017-08-24 12:30:00,57.2,57.23,57.15,57.16,27311.0,57.2,57.23,57.15,57.16,27311.0
2017-08-24 13:00:00,57.15,57.24,57.12,57.13,39525.0,57.15,57.24,57.12,57.13,39525.0
2017-08-24 13:30:00,57.13,57.2,57.07,57.07,36847.0,57.13,57.2,57.07,57.07,36847.0
2017-08-24 14:00:00,57.08,57.12,57.01,57.1,45042.0,57.08,57.12,57.01,57.1,45042.0
2017-08-24 14:30:00,57.09,57.12,57.0,57.04,47274.0,57.09,57.12,57.0,57.04,47274.0
2017-08-24 15:00:00,57.03,57.06,56.89,56.89,77624.0,57.03,57.06,56.89,56.89,77624.0
2017-08-24 15:30:00,56.9,56.97,56.84,56.93,198491.0,56.9,56.97,56.84,56.93,198491.0
2017-08-25 09:30:00,57.15,57.43,57.07,57.4,24075.0,57.15,57.43,57.07,57.4,24075.0
2017-08-25 10:00:00,57.37,57.59,57.37,57.56,52646.0,57.37,57.59,57.37,57.56,52646.0
2017-08-25 10:30:00,57.55,57.69,57.5,57.54,76348.0,57.55,57.69,57.5,57.54,76348.0
2017-08-25 11:00:00,57.56,57.67,57.43,57.57,57262.0,57.56,57.67,57.43,57.57,57262.0
2017-08-25 11:30:00,57.56,57.66,57.48,57.6,44517.0,57.56,57.66,57.48,57.6,44517.0
2017-08-25 12:00:00,57.6,57.8,57.59,57.64,66033.0,57.6,57.8,57.59,57.64,66033.0
2017-08-25 12:30:00,57.63,57.67,57.45,57.49,21423.0,57.63,57.67,57.45,57.49,21423.0
2017-08-25 13:00:00,57.47,57.5,57.41,57.45,20361.0,57.47,57.5,57.41,57.45,20361.0
2017-08-25 13:30:00,57.45,57.45,57.37,57.41,21011.0,57.45,57.45,57.37,57.41,21011.0
2017-08-25 14:00:00,57.42,57.44,57.37,57.42,31911.0,57.42,57.44,57.37,57.42,31911.0
2017-08-25 14:30:00,57.43,57.43,57.31,57.33,71612.0,57.43,57.43,57.31,57.33,71612.0
2017-08-25 15:00:00,57.34,57.5,57.32,57.32,67765.0,57.34,57.5,57.32,57.32,67765.0
2017-08-25 15:30:00,57.33,57.38,57.23,57.24,232033.0,57.33,57.38,57.23,57.24,232033.0
2017-08-28 09:30:00,57.54,57.78,57.38,57.38,68190.0,57.54,57.78,57.38,57.38,68190.0
2017-08-28 10:00:00,57.39,57.48,57.2,57.24,57673.0,57.39,57.48,57.2,57.24,57673.0
2017-08-28 10:30:00,57.23,57.6,57.22,57.54,120654.0,57.23,57.6,57.22,57.54,120654.0
2017-08-28 11:00:00,57.55,57.57,57.43,57.48,50011.0,57.55,57.57,57.43,57.48,50011.0
2017-08-28 11:30:00,57.48,57.53,57.38,57.52,35061.0,57.48,57.53,57.38,57.52,35061.0
2017-08-28 12:00:00,57.51,57.57,57.44,57.53,45863.0,57.51,57.57,57.44,57.53,45863.0
2017-08-28 12:30:00,57.54,57.61,57.44,57.5,32407.0,57.54,57.61,57.44,57.5,32407.0
2017-08-28 13:00:00,57.47,57.54,57.39,57.41,40930.0,57.47,57.54,57.39,57.41,40930.0
2017-08-28 13:30:00,57.42,57.42,57.25,57.33,41929.0,57.42,57.42,57.25,57.33,41929.0
2017-08-28 14:00:00,57.34,57.37,57.26,57.35,40291.0,57.34,57.37,57.26,57.35,40291.0
2017-08-28 14:30:00,57.34,57.36,57.27,57.31,54901.0,57.34,57.36,57.27,57.31,54901.0
2017-08-28 15:00:00,57.31,57.41,57.3,57.38,68771.0,57.31,57.41,57.3,57.38,68771.0
2017-08-28 15:30:00,57.39,57.4,57.25,57.33,139954.0,57.39,57.4,57.25,57.33,139954.0
2017-08-29 09:30:00,57.13,57.34,56.99,57.03,42081.0,57.13,57.34,56.99,57.03,42081.0
2017-08-29 10:00:00,57.05,57.15,56.72,56.73,149668.0,57.05,57.15,56.72,56.73,149668.0
2017-08-29 10:30:00,56.75,56.99,56.59,56.98,72713.0,56.75,56.99,56.59,56.98,72713.0
2017-08-29 11:00:00,56.98,57.17,56.81,56.85,71971.0,56.98,57.17,56.81,56.85,71971.0
2017-08-29 11:30:00,56.87,57.0,56.85,56.94,44932.0,56.87,57.0,56.85,56.94,44932.0
2017-08-29 12:00:00,56.92,56.92,56.78,56.84,35551.0,56.92,56.92,56.78,56.84,35551.0
2017-08-29 12:30:00,56.84,56.93,56.8,56.9,19464.0,56.84,56.93,56.8,56.9,19464.0
2017-08-29 13:00:00,56.92,57.0,56.83,56.83,33980.0,56.92,57.0,56.83,56.83,33980.0
2017-08-29 13:30:00,56.87,56.88,56.81,56.82,24285.0,56.87,56.88,56.81,56.82,24285.0
2017-08-29 14:00:00,56.83,56.93,56.81,56.91,34170.0,56.83,56.93,56.81,56.91,34170.0
2017-08-29 14:30:00,56.91,56.98,56.9,56.98,30558.0,56.91,56.98,56.9,56.98,30558.0
2017-08-29 15:00:00,56.99,57.06,56.96,57.04,48759.0,56.99,57.06,56.96,57.04,48759.0
2017-08-29 15:30:00,57.05,57.09,56.97,57.06,165124.0,57.05,57.09,56.97,57.06,165124.0
2017-08-30 09:30:00,57.06,57.26,56.8,57.13,58724.0,57.06,57.26,56.8,57.13,58724.0
2017-08-30 10:00:00,57.15,57.24,57.11,57.22,73018.0,57.15,57.24,57.11,57.22,73018.0
2017-08-30 10:30:00,57.22,57.27,57.13,57.22,48792.0,57.22,57.27,57.13,57.22,48792.0
2017-08-30 11:00:00,57.23,57.32,57.23,57.31,38326.0,57.23,57.32,57.23,57.31,38326.0
2017-08-30 11:30:00,57.32,57.47,57.3,57.35,48567.0,57.32,57.47,57.3,57.35,48567.0
2017-08-30 12:00:00,57.35,57.5,57.31,57.31,41979.0,57.35,57.5,57.31,57.31,41979.0
2017-08-30 12:30:00,57.31,57.54,57.3,57.48,42405.0,57.31,57.54,57.3,57.48,42405.0
2017-08-30 13:00:00,57.5,57.53,57.41,57.47,26671.0,57.5,57.53,57.41,57.47,26671.0
2017-08-30 13:30:00,57.47,57.59,57.36,57.58,52268.0,57.47,57.59,57.36,57.58,52268.0
2017-08-30 14:00:00,57.58,57.58,57.41,57.54,45176.0,57.58,57.58,57.41,57.54,45176.0
2017-08-30 14:30:00,57.55,57.6,57.47,57.54,62201.0,57.55,57.6,57.47,57.54,62201.0
2017-08-30 15:00:00,57.52,57.59,57.46,57.5,70135.0,57.52,57.59,57.46,57.5,70135.0
2017-08-30 15:30:00,57.5,57.55,57.4,57.52,192716.0,57.5,57.55,57.4,57.52,192716.0
2017-08-31 09:30:00,57.71,57.81,57.46,57.57,61078.0,57.71,57.81,57.46,57.57,61078.0
2017-08-31 10:00:00,57.55,57.77,57.55,57.76,40844.0,57.55,57.77,57.55,57.76,40844.0
2017-08-31 10:30:00,57.77,57.91,57.74,57.81,43209.0,57.77,57.91,57.74,57.81,43209.0
2017-08-31 11:00:00,57.82,57.82,57.61,57.69,62667.0,57.82,57.82,57.61,57.69,62667.0
2017-08-31 11:30:00,57.69,57.7,57.45,57.59,115108.0,57.69,57.7,57.45,57.59,115108.0
2017-08-31 12:00:00,57.6,57.75,57.49,57.73,45609.0,57.6,57.75,57.49,57.73,45609.0
2017-08-31 12:30:00,57.75,57.91,57.71,57.88,28801.0,57.75,57.91,57.71,57.88,28801.0
2017-08-31 13:00:00,57.88,57.89,57.75,57.78,28709.0,57.88,57.89,57.75,57.78,28709.0
2017-08-31 13:30:00,57.79,57.93,57.76,57.93,27426.0,57.79,57.93,57.76,57.93,27426.0
2017-08-31 14:00:00,57.94,58.0,57.92,58.0,31511.0,57.94,58.0,57.92,58.0,31511.0
2017-08-31 14:30:00,58.0,58.29,57.99,58.28,69700.0,58.0,58.29,57.99,58.28,69700.0
2017-08-31 15:00:00,58.29,58.29,58.19,58.28,68905.0,58.29,58.29,58.19,58.28,68905.0
2017-08-31 15:30:00,58.27,58.68,58.27,58.56,455969.0,58.27,58.68,58.27,58.56,455969.0
2017-09-01 09:30:00,58.68,58.83,58.08,58.26,385655.0,58.68,58.83,58.08,58.26,385655.0
2017-09-01 10:00:00,58.29,58.33,57.38,57.63,136695.0,58.29,58.33,57.38,57.63,136695.0
2017-09-01 10:30:00,57.62,57.85,57.53,57.75,60341.0,57.62,57.85,57.53,57.75,60341.0
2017-09-01 11:00:00,57.77,57.96,57.74,57.85,46216.0,57.77,57.96,57.74,57.85,46216.0
2017-09-01 11:30:00,57.85,58.02,57.84,58.0,39323.0,57.85,58.02,57.84,58.0,39323.0
2017-09-01 12:00:00,57.98,57.99,57.81,57.88,40506.0,57.98,57.99,57.81,57.88,40506.0
2017-09-01 12:30:00,57.88,57.93,57.82,57.92,27857.0,57.88,57.93,57.82,57.92,27857.0
2017-09-01 13:00:00,57.93,58.0,57.9,57.93,22207.0,57.93,58.0,57.9,57.93,22207.0
2017-09-01 13:30:00,57.93,57.93,57.8,57.8,22632.0,57.93,57.93,57.8,57.8,22632.0
2017-09-01 14:00:00,57.81,58.0,57.79,57.92,58322.0,57.81,58.0,57.79,57.92,58322.0
2017-09-01 14:30:00,57.92,57.99,57.89,57.93,35696.0,57.92,57.99,57.89,57.93,35696.0
2017-09-01 15:00:00,57.93,57.94,57.84,57.89,47464.0,57.93,57.94,57.84,57.89,47464.0
2017-09-01 15:30:00,57.87,57.99,57.86,57.88,148319.0,57.87,57.99,57.86,57.88,148319.0
2017-09-05 09:30:00,57.69,57.87,57.22,57.67,127295.0,57.69,57.87,57.22,57.67,127295.0
2017-09-05 10:00:00,57.67,57.68,57.45,57.5,76981.0,57.67,57.68,57.45,57.5,76981.0
2017-09-05 10:30:00,57.49,57.56,57.42,57.49,51861.0,57.49,57.56,57.42,57.49,51861.0
2017-09-05 11:00:00,57.47,57.59,57.44,57.55,39379.0,57.47,57.59,57.44,57.55,39379.0
2017-09-05 11:30:00,57.55,57.72,57.48,57.53,61608.0,57.55,57.72,57.48,57.53,61608.0
2017-09-05 12:00:00,57.5,57.5,57.23,57.23,48948.0,57.5,57.5,57.23,57.23,48948.0
2017-09-05 12:30:00,57.23,57.23,57.09,57.11,46267.0,57.23,57.23,57.09,57.11,46267.0
2017-09-05 13:00:00,57.09,57.18,56.93,57.06,73728.0,57.09,57.18,56.93,57.06,73728.0
2017-09-05 13:30:00,57.06,57.2,56.99,57.16,36355.0,57.06,57.2,56.99,57.16,36355.0
2017-09-05 14:00:00,57.17,57.37,57.15,57.35,41507.0,57.17,57.37,57.15,57.35,41507.0
2017-09-05 14:30:00,57.31,57.35,57.15,57.25,85416.0,57.31,57.35,57.15,57.25,85416.0
2017-09-05 15:00:00,57.25,57.39,57.17,57.38,82569.0,57.25,57.39,57.17,57.38,82569.0
2017-09-05 15:30:00,57.38,57.41,57.19,57.25,199151.0,57.38,57.41,57.19,57.25,199151.0
2017-09-06 09:30:00,57.5,57.5,56.84,56.98,64339.0,57.5,57.5,56.84,56.98,64339.0
2017-09-06 10:00:00,56.99,57.16,56.9,56.9,82332.0,56.99,57.16,56.9,56.9,82332.0
2017-09-06 10:30:00,56.88,57.04,56.84,56.94,77499.0,56.88,57.04,56.84,56.94,77499.0
2017-09-06 11:00:00,56.95,57.06,56.76,56.77,60768.0,56.95,57.06,56.76,56.77,60768.0
2017-09-06 11:30:00,56.77,56.94,56.77,56.9,48920.0,56.77,56.94,56.77,56.9,48920.0
2017-09-06 12:00:00,56.92,57.01,56.84,56.96,51719.0,56.92,57.01,56.84,56.96,51719.0
2017-09-06 12:30:00,56.96,57.02,56.95,56.96,78393.0,56.96,57.02,56.95,56.96,78393.0
2017-09-06 13:00:00,56.97,57.34,56.97,57.26,69862.0,56.97,57.34,56.97,57.26,69862.0
2017-09-06 13:30:00,57.27,57.3,57.1,57.25,83192.0,57.27,57.3,57.1,57.25,83192.0
2017-09-06 14:00:00,57.24,57.39,57.22,57.32,69260.0,57.24,57.39,57.22,57.32,69260.0
2017-09-06 14:30:00,57.32,57.36,57.24,57.32,53953.0,57.32,57.36,57.24,57.32,53953.0
2017-09-06 15:00:00,57.33,57.53,57.32,57.52,92903.0,57.33,57.53,57.32,57.52,92903.0
2017-09-06 15:30:00,57.51,57.52,57.34,57.42,203827.0,57.51,57.52,57.34,57.42,203827.0
2017-09-07 09:30:00,57.6,57.6,57.23,57.55,45036.0,57.6,57.6,57.23,57.55,45036.0
2017-09-07 10:00:00,57.57,57.57,57.28,57.37,32006.0,57.57,57.57,57.28,57.37,32006.0
2017-09-07 10:30:00,57.38,57.41,57.23,57.23,27171.0,57.38,57.41,57.23,57.23,27171.0
2017-09-07 11:00:00,57.2,57.37,57.17,57.23,37108.0,57.2,57.37,57.17,57.23,37108.0
2017-09-07 11:30:00,57.21,57.44,57.18,57.44,48363.0,57.21,57.44,57.18,57.44,48363.0
2017-09-07 12:00:00,57.44,57.46,57.15,57.27,77370.0,57.44,57.46,57.15,57.27,77370.0
2017-09-07 12:30:00,57.3,57.37,57.25,57.35,74192.0,57.3,57.37,57.25,57.35,74192.0
2017-09-07 13:00:00,57.34,57.36,57.12,57.13,64188.0,57.34,57.36,57.12,57.13,64188.0
2017-09-07 13:30:00,57.14,57.25,57.02,57.09,34130.0,57.14,57.25,57.02,57.09,34130.0
2017-09-07 14:00:00,57.09,57.23,57.09,57.19,32941.0,57.09,57.23,57.09,57.19,32941.0
2017-09-07 14:30:00,57.18,57.41,57.16,57.38,83181.0,57.18,57.41,57.16,57.38,83181.0
2017-09-07 15:00:00,57.38,57.41,57.17,57.28,202807.0,57.38,57.41,57.17,57.28,202807.0
2017-09-07 15:30:00,57.27,57.5,57.1,57.39,394290.0,57.27,57.5,57.1,57.39,394290.0
2017-09-08 09:30:00,57.27,57.32,57.04,57.26,52428.0,57.27,57.32,57.04,57.26,52428.0
2017-09-08 10:00:00,57.33,57.45,57.26,57.28,38625.0,57.33,57.45,57.26,57.28,38625.0
2017-09-08 10:30:00,57.29,57.35,57.14,57.29,26296.0,57.29,57.35,57.14,57.29,26296.0
2017-09-08 11:00:00,57.28,57.39,57.25,57.35,33807.0,57.28,57.39,57.25,57.35,33807.0
2017-09-08 11:30:00,57.36,57.52,57.32,57.5,34237.0,57.36,57.52,57.32,57.5,34237.0
2017-09-08 12:00:00,57.52,57.82,57.49,57.79,38729.0,57.52,57.82,57.49,57.79,38729.0
2017-09-08 12:30:00,57.8,57.81,57.68,57.71,19396.0,57.8,57.81,57.68,57.71,19396.0
2017-09-08 13:00:00,57.7,57.81,57.7,57.73,35904.0,57.7,57.81,57.7,57.73,35904.0
2017-09-08 13:30:00,57.73,57.83,57.69,57.82,29493.0,57.73,57.83,57.69,57.82,29493.0
2017-09-08 14:00:00,57.82,57.96,57.8,57.95,37700.0,57.82,57.96,57.8,57.95,37700.0
2017-09-08 14:30:00,57.96,58.15,57.96,58.05,41364.0,57.96,58.15,57.96,58.05,41364.0
2017-09-08 15:00:00,58.05,58.32,58.04,58.19,92193.0,58.05,58.32,58.04,58.19,92193.0
2017-09-08 15:30:00,58.19,58.37,58.12,58.31,234310.0,58.19,58.37,58.12,58.31,234310.0
2017-09-11 09:30:00,58.96,60.35,58.87,59.85,229080.0,58.96,60.35,58.87,59.85,229080.0
2017-09-11 10:00:00,59.84,59.87,59.48,59.59,104979.0,59.84,59.87,59.48,59.59,104979.0
2017-09-11 10:30:00,59.61,59.74,59.38,59.74,77753.0,59.61,59.74,59.38,59.74,77753.0
2017-09-11 11:00:00,59.74,60.1,59.7,60.1,83460.0,59.74,60.1,59.7,60.1,83460.0
2017-09-11 11:30:00,60.1,60.22,60.01,60.22,90140.0,60.1,60.22,60.01,60.22,90140.0
2017-09-11 12:00:00,60.21,60.32,60.15,60.19,117873.0,60.21,60.32,60.15,60.19,117873.0
2017-09-11 12:30:00,60.2,60.4,60.2,60.36,95232.0,60.2,60.4,60.2,60.36,95232.0
2017-09-11 13:00:00,60.37,60.4,60.22,60.29,82390.0,60.37,60.4,60.22,60.29,82390.0
2017-09-11 13:30:00,60.29,60.33,60.17,60.19,113095.0,60.29,60.33,60.17,60.19,113095.0
2017-09-11 14:00:00,60.19,60.2,60.04,60.12,99356.0,60.19,60.2,60.04,60.12,99356.0
2017-09-11 14:30:00,60.12,60.16,60.05,60.07,91647.0,60.12,60.16,60.05,60.07,91647.0
2017-09-11 15:00:00,60.07,60.07,59.89,59.97,103589.0,60.07,60.07,59.89,59.97,103589.0
2017-09-11 15:30:00,59.96,59.96,59.79,59.81,326006.0,59.96,59.96,59.79,59.81,326006.0
2017-09-12 09:30:00,59.66,60.35,59.59,60.34,83431.0,59.66,60.35,59.59,60.34,83431.0
2017-09-12 10:00:00,60.32,60.59,60.31,60.51,127539.0,60.32,60.59,60.31,60.51,127539.0
2017-09-12 10:30:00,60.51,60.68,60.46,60.63,85316.0,60.51,60.68,60.46,60.63,85316.0
2017-09-12 11:00:00,60.62,60.63,60.11,60.47,77475.0,60.62,60.63,60.11,60.47,77475.0
2017-09-12 11:30:00,60.48,60.56,60.3,60.43,62856.0,60.48,60.56,60.3,60.43,62856.0
2017-09-12 12:00:00,60.4,60.56,60.29,60.4,76343.0,60.4,60.56,60.29,60.4,76343.0
2017-09-12 12:30:00,60.4,60.49,60.29,60.37,51856.0,60.4,60.49,60.29,60.37,51856.0
2017-09-12 13:00:00,60.39,60.46,60.15,60.3,58416.0,60.39,60.46,60.15,60.3,58416.0
2017-09-12 13:30:00,60.29,60.38,60.17,60.21,118015.0,60.29,60.38,60.17,60.21,118015.0
2017-09-12 14:00:00,60.23,60.34,60.22,60.34,79505.0,60.23,60.34,60.22,60.34,79505.0
2017-09-12 14:30:00,60.33,60.43,60.2,60.2,96849.0,60.33,60.43,60.2,60.2,96849.0
2017-09-12 15:00:00,60.21,60.23,60.13,60.15,77704.0,60.21,60.23,60.13,60.15,77704.0
2017-09-12 15:30:00,60.16,60.36,60.11,60.29,417181.0,60.16,60.36,60.11,60.29,417181.0
2017-09-13 09:30:00,60.15,60.45,60.01,60.13,60349.0,60.15,60.45,60.01,60.13,60349.0
2017-09-13 10:00:00,60.14,60.15,59.99,59.99,43303.0,60.14,60.15,59.99,59.99,43303.0
2017-09-13 10:30:00,59.98,60.01,59.76,59.82,42616.0,59.98,60.01,59.76,59.82,42616.0
2017-09-13 11:00:00,59.82,59.82,59.65,59.67,40880.0,59.82,59.82,59.65,59.67,40880.0
2017-09-13 11:30:00,59.66,59.87,59.61,59.78,44675.0,59.66,59.87,59.61,59.78,44675.0
2017-09-13 12:00:00,59.79,59.79,59.64,59.75,63399.0,59.79,59.79,59.64,59.75,63399.0
2017-09-13 12:30:00,59.76,59.9,59.68,59.8,53141.0,59.76,59.9,59.68,59.8,53141.0
2017-09-13 13:00:00,59.81,59.93,59.75,59.86,41966.0,59.81,59.93,59.75,59.86,41966.0
2017-09-13 13:30:00,59.86,59.88,59.81,59.84,43162.0,59.86,59.88,59.81,59.84,43162.0
2017-09-13 14:00:00,59.85,59.91,59.73,59.73,65162.0,59.85,59.91,59.73,59.73,65162.0
2017-09-13 14:30:00,59.72,59.89,59.66,59.83,84221.0,59.72,59.89,59.66,59.83,84221.0
2017-09-13 15:00:00,59.81,59.83,59.74,59.82,70020.0,59.81,59.83,59.74,59.82,70020.0
2017-09-13 15:30:00,59.8,59.8,59.66,59.77,204412.0,59.8,59.8,59.66,59.77,204412.0
2017-09-14 09:30:00,59.75,59.77,59.5,59.56,124979.0,59.75,59.77,59.5,59.56,124979.0
2017-09-14 10:00:00,59.57,59.92,59.56,59.79,84075.0,59.57,59.92,59.56,59.79,84075.0
2017-09-14 10:30:00,59.79,59.87,59.67,59.85,78872.0,59.79,59.87,59.67,59.85,78872.0
2017-09-14 11:00:00,59.85,59.92,59.71,59.9,67705.0,59.85,59.92,59.71,59.9,67705.0
2017-09-14 11:30:00,59.91,59.91,59.78,59.85,46039.0,59.91,59.91,59.78,59.85,46039.0
2017-09-14 12:00:00,59.85,59.88,59.74,59.79,54522.0,59.85,59.88,59.74,59.79,54522.0
2017-09-14 12:30:00,59.78,59.79,59.71,59.75,67777.0,59.78,59.79,59.71,59.75,67777.0
2017-09-14 13:00:00,59.75,59.78,59.5,59.6,60532.0,59.75,59.78,59.5,59.6,60532.0
2017-09-14 13:30:00,59.6,59.76,59.6,59.74,42072.0,59.6,59.76,59.6,59.74,42072.0
2017-09-14 14:00:00,59.74,59.78,59.66,59.66,40138.0,59.74,59.78,59.66,59.66,40138.0
2017-09-14 14:30:00,59.66,59.76,59.65,59.76,47680.0,59.66,59.76,59.65,59.76,47680.0
2017-09-14 15:00:00,59.75,59.79,59.73,59.76,63958.0,59.75,59.79,59.73,59.76,63958.0
2017-09-14 15:30:00,59.76,59.78,59.63,59.74,180271.0,59.76,59.78,59.63,59.74,180271.0
2017-09-15 09:30:00,59.53,59.68,59.37,59.39,208255.0,59.53,59.68,59.37,59.39,208255.0
2017-09-15 10:00:00,59.38,59.45,59.3,59.38,89209.0,59.38,59.45,59.3,59.38,89209.0
2017-09-15 10:30:00,59.38,59.45,59.16,59.27,86058.0,59.38,59.45,59.16,59.27,86058.0
2017-09-15 11:00:00,59.24,59.25,59.15,59.16,92160.0,59.24,59.25,59.15,59.16,92160.0
2017-09-15 11:30:00,59.16,59.21,59.12,59.21,41265.0,59.16,59.21,59.12,59.21,41265.0
2017-09-15 12:00:00,59.2,59.35,59.15,59.35,48879.0,59.2,59.35,59.15,59.35,48879.0
2017-09-15 12:30:00,59.35,59.42,59.2,59.24,45619.0,59.35,59.42,59.2,59.24,45619.0
2017-09-15 13:00:00,59.24,59.34,59.23,59.34,30997.0,59.24,59.34,59.23,59.34,30997.0
2017-09-15 13:30:00,59.34,59.39,59.25,59.3,46381.0,59.34,59.39,59.25,59.3,46381.0
2017-09-15 14:00:00,59.3,59.43,59.26,59.31,76861.0,59.3,59.43,59.26,59.31,76861.0
2017-09-15 14:30:00,59.32,59.39,59.29,59.34,71692.0,59.32,59.39,59.29,59.34,71692.0
2017-09-15 15:00:00,59.35,59.43,59.34,59.4,44760.0,59.35,59.43,59.34,59.4,44760.0
2017-09-15 15:30:00,59.41,59.68,59.41,59.64,226432.0,59.41,59.68,59.41,59.64,226432.0
2017-09-18 09:30:00,59.68,60.05,59.68,59.93,85833.0,59.68,60.05,59.68,59.93,85833.0
2017-09-18 10:00:00,59.93,60.65,59.93,60.59,141658.0,59.93,60.65,59.93,60.59,141658.0
2017-09-18 10:30:00,60.62,60.73,60.41,60.47,236429.0,60.62,60.73,60.41,60.47,236429.0
2017-09-18 11:00:00,60.47,60.63,60.44,60.51,81860.0,60.47,60.63,60.44,60.51,81860.0
2017-09-18 11:30:00,60.51,60.73,60.5,60.64,201444.0,60.51,60.73,60.5,60.64,201444.0
2017-09-18 12:00:00,60.63,60.75,60.58,60.75,105748.0,60.63,60.75,60.58,60.75,105748.0
2017-09-18 12:30:00,60.75,60.95,60.7,60.9,123256.0,60.75,60.95,60.7,60.9,123256.0
2017-09-18 13:00:00,60.91,61.03,60.87,60.92,103307.0,60.91,61.03,60.87,60.92,103307.0
2017-09-18 13:30:00,60.93,61.03,60.89,60.94,111331.0,60.93,61.03,60.89,60.94,111331.0
2017-09-18 14:00:00,60.95,61.02,60.72,60.76,122904.0,60.95,61.02,60.72,60.76,122904.0
2017-09-18 14:30:00,60.76,60.78,60.64,60.69,108550.0,60.76,60.78,60.64,60.69,108550.0
2017-09-18 15:00:00,60.67,60.72,60.64,60.66,118530.0,60.67,60.72,60.64,60.66,118530.0
2017-09-18 15:30:00,60.66,60.79,60.66,60.71,276741.0,60.66,60.79,60.66,60.71,276741.0
2017-09-19 09:30:00,60.69,60.69,60.0,60.09,186853.0,60.69,60.69,60.0,60.09,186853.0
2017-09-19 10:00:00,60.08,60.36,59.93,60.2,208840.0,60.08,60.36,59.93,60.2,208840.0
2017-09-19 10:30:00,60.2,60.31,59.64,59.74,147755.0,60.2,60.31,59.64,59.74,147755.0
2017-09-19 11:00:00,59.69,59.7,59.13,59.27,122758.0,59.69,59.7,59.13,59.27,122758.0
2017-09-19 11:30:00,59.27,59.31,59.0,59.04,99892.0,59.27,59.31,59.0,59.04,99892.0
2017-09-19 12:00:00,59.05,59.19,59.0,59.11,77899.0,59.05,59.19,59.0,59.11,77899.0
2017-09-19 12:30:00,59.12,59.12,58.81,58.81,63807.0,59.12,59.12,58.81,58.81,63807.0
2017-09-19 13:00:00,58.8,59.09,58.8,58.98,85305.0,58.8,59.09,58.8,58.98,85305.0
2017-09-19 13:30:00,58.98,59.16,58.97,59.16,109898.0,58.98,59.16,58.97,59.16,109898.0
2017-09-19 14:00:00,59.17,59.37,59.04,59.36,95701.0,59.17,59.37,59.04,59.36,95701.0
2017-09-19 14:30:00,59.34,59.34,59.22,59.24,87017.0,59.34,59.34,59.22,59.24,87017.0
2017-09-19 15:00:00,59.24,59.41,59.18,59.36,123155.0,59.24,59.41,59.18,59.36,123155.0
2017-09-19 15:30:00,59.36,59.56,59.24,59.28,288971.0,59.36,59.56,59.24,59.28,288971.0
2017-09-20 09:30:00,59.27,60.23,59.2,60.11,107206.0,59.27,60.23,59.2,60.11,107206.0
2017-09-20 10:00:00,60.07,60.27,59.97,60.25,80279.0,60.07,60.27,59.97,60.25,80279.0
2017-09-20 10:30:00,60.27,60.61,60.17,60.61,243352.0,60.27,60.61,60.17,60.61,243352.0
2017-09-20 11:00:00,60.63,60.85,60.38,60.45,80554.0,60.63,60.85,60.38,60.45,80554.0
2017-09-20 11:30:00,60.47,60.57,60.14,60.18,68776.0,60.47,60.57,60.14,60.18,68776.0
2017-09-20 12:00:00,60.16,60.27,60.07,60.07,40233.0,60.16,60.27,60.07,60.07,40233.0
2017-09-20 12:30:00,60.07,60.19,60.05,60.11,41020.0,60.07,60.19,60.05,60.11,41020.0
2017-09-20 13:00:00,60.12,60.12,59.94,60.03,40726.0,60.12,60.12,59.94,60.03,40726.0
2017-09-20 13:30:00,60.04,60.3,59.96,60.25,56649.0,60.04,60.3,59.96,60.25,56649.0
2017-09-20 14:00:00,60.17,60.18,59.86,60.01,53436.0,60.17,60.18,59.86,60.01,53436.0
2017-09-20 14:30:00,60.0,60.27,59.94,60.22,74486.0,60.0,60.27,59.94,60.22,74486.0
2017-09-20 15:00:00,60.21,60.59,60.16,60.57,154002.0,60.21,60.59,60.16,60.57,154002.0
2017-09-20 15:30:00,60.57,60.7,60.49,60.53,463741.0,60.57,60.7,60.49,60.53,463741.0
2017-09-21 09:30:00,60.47,60.79,60.24,60.59,77606.0,60.47,60.79,60.24,60.59,77606.0
2017-09-21 10:00:00,60.59,61.08,60.59,61.02,123367.0,60.59,61.08,60.59,61.02,123367.0
2017-09-21 10:30:00,61.02,61.4,60.97,61.34,144149.0,61.02,61.4,60.97,61.34,144149.0
2017-09-21 11:00:00,61.39,61.52,61.27,61.38,168203.0,61.39,61.52,61.27,61.38,168203.0
2017-09-21 11:30:00,61.33,61.45,61.08,61.26,96322.0,61.33,61.45,61.08,61.26,96322.0
2017-09-21 12:00:00,61.23,61.35,61.12,61.3,62996.0,61.23,61.35,61.12,61.3,62996.0
2017-09-21 12:30:00,61.29,61.42,61.2,61.4,71567.0,61.29,61.42,61.2,61.4,71567.0
2017-09-21 13:00:00,61.4,61.52,61.36,61.42,107899.0,61.4,61.52,61.36,61.42,107899.0
2017-09-21 13:30:00,61.4,61.48,61.25,61.25,107672.0,61.4,61.48,61.25,61.25,107672.0
2017-09-21 14:00:00,61.25,61.33,61.22,61.3,71162.0,61.25,61.33,61.22,61.3,71162.0
2017-09-21 14:30:00,61.29,61.38,61.22,61.35,103642.0,61.29,61.38,61.22,61.35,103642.0
2017-09-21 15:00:00,61.36,61.47,61.18,61.19,114509.0,61.36,61.47,61.18,61.19,114509.0
2017-09-21 15:30:00,61.19,61.31,61.11,61.28,372129.0,61.19,61.31,61.11,61.28,372129.0
2017-09-22 09:30:00,61.23,61.69,60.98,61.46,106884.0,61.23,61.69,60.98,61.46,106884.0
2017-09-22 10:00:00,61.47,61.47,61.18,61.34,65108.0,61.47,61.47,61.18,61.34,65108.0
2017-09-22 10:30:00,61.34,61.34,60.84,60.97,108180.0,61.34,61.34,60.84,60.97,108180.0
2017-09-22 11:00:00,60.96,61.12,58.6,59.88,1043881.0,60.96,61.12,58.6,59.88,1043881.0
2017-09-22 11:30:00,59.92,59.92,56.56,58.29,1477257.0,59.92,59.92,56.56,58.29,1477257.0
2017-09-22 12:00:00,58.35,59.49,58.15,58.18,572833.0,58.35,59.49,58.15,58.18,572833.0
2017-09-22 12:30:00,58.19,58.5,57.52,57.52,297991.0,58.19,58.5,57.52,57.52,297991.0
2017-09-22 13:00:00,57.52,57.65,56.86,57.3,420357.0,57.52,57.65,56.86,57.3,420357.0
2017-09-22 13:30:00,57.33,57.62,56.7,57.19,344366.0,57.33,57.62,56.7,57.19,344366.0
2017-09-22 14:00:00,57.21,57.25,56.58,56.75,304964.0,57.21,57.25,56.58,56.75,304964.0
2017-09-22 14:30:00,56.78,56.8,56.14,56.39,417965.0,56.78,56.8,56.14,56.39,417965.0
2017-09-22 15:00:00,56.4,57.84,56.33,57.49,583467.0,56.4,57.84,56.33,57.49,583467.0
2017-09-22 15:30:00,57.49,57.77,57.36,57.52,888650.0,57.49,57.77,57.36,57.52,888650.0
2017-09-25 09:30:00,57.43,58.1,57.01,57.46,169989.0,57.43,58.1,57.01,57.46,169989.0
2017-09-25 10:00:00,57.45,57.64,57.38,57.5,103164.0,57.45,57.64,57.38,57.5,103164.0
2017-09-25 10:30:00,57.5,58.26,57.49,57.74,170737.0,57.5,58.26,57.49,57.74,170737.0
2017-09-25 11:00:00,57.75,57.87,57.59,57.82,82015.0,57.75,57.87,57.59,57.82,82015.0
2017-09-25 11:30:00,57.81,57.86,57.64,57.85,69397.0,57.81,57.86,57.64,57.85,69397.0
2017-09-25 12:00:00,57.86,58.03,57.77,58.03,124396.0,57.86,58.03,57.77,58.03,124396.0
2017-09-25 12:30:00,58.03,58.12,57.9,57.97,110771.0,58.03,58.12,57.9,57.97,110771.0
2017-09-25 13:00:00,57.97,58.01,57.84,57.84,80088.0,57.97,58.01,57.84,57.84,80088.0
2017-09-25 13:30:00,57.83,57.91,57.79,57.83,68043.0,57.83,57.91,57.79,57.83,68043.0
2017-09-25 14:00:00,57.83,58.07,57.8,57.89,141459.0,57.83,58.07,57.8,57.89,141459.0
2017-09-25 14:30:00,57.89,57.91,57.68,57.77,120694.0,57.89,57.91,57.68,57.77,120694.0
2017-09-25 15:00:00,57.77,57.82,57.71,57.82,113663.0,57.77,57.82,57.71,57.82,113663.0
2017-09-25 15:30:00,57.83,57.89,57.61,57.68,476453.0,57.83,57.89,57.61,57.68,476453.0
2017-09-26 09:30:00,57.82,58.13,57.5,57.51,167698.0,57.82,58.13,57.5,57.51,167698.0
2017-09-26 10:00:00,57.51,57.69,57.34,57.4,225047.0,57.51,57.69,57.34,57.4,225047.0
2017-09-26 10:30:00,57.4,58.39,57.33,58.26,201828.0,57.4,58.39,57.33,58.26,201828.0
2017-09-26 11:00:00,58.24,58.57,58.24,58.34,102836.0,58.24,58.57,58.24,58.34,102836.0
2017-09-26 11:30:00,58.36,58.46,58.14,58.37,72606.0,58.36,58.46,58.14,58.37,72606.0
2017-09-26 12:00:00,58.35,58.46,58.21,58.42,64739.0,58.35,58.46,58.21,58.42,64739.0
2017-09-26 12:30:00,58.41,58.43,58.16,58.17,67729.0,58.41,58.43,58.16,58.17,67729.0
2017-09-26 13:00:00,58.17,58.23,58.06,58.2,59458.0,58.17,58.23,58.06,58.2,59458.0
2017-09-26 13:30:00,58.21,58.26,58.17,58.26,65068.0,58.21,58.26,58.17,58.26,65068.0
2017-09-26 14:00:00,58.27,58.35,58.21,58.27,76311.0,58.27,58.35,58.21,58.27,76311.0
2017-09-26 14:30:00,58.27,58.39,58.2,58.29,80373.0,58.27,58.39,58.2,58.29,80373.0
2017-09-26 15:00:00,58.29,58.47,58.27,58.44,101638.0,58.29,58.47,58.27,58.44,101638.0
2017-09-26 15:30:00,58.44,58.59,58.4,58.47,207804.0,58.44,58.59,58.4,58.47,207804.0
2017-09-27 09:30:00,58.47,58.98,58.37,58.67,142644.0,58.47,58.98,58.37,58.67,142644.0
2017-09-27 10:00:00,58.67,58.77,58.21,58.27,112688.0,58.67,58.77,58.21,58.27,112688.0
2017-09-27 10:30:00,58.27,58.28,57.98,57.98,87224.0,58.27,58.28,57.98,57.98,87224.0
2017-09-27 11:00:00,57.99,58.14,57.96,58.06,90986.0,57.99,58.14,57.96,58.06,90986.0
2017-09-27 11:30:00,58.05,58.06,57.81,57.81,80867.0,58.05,58.06,57.81,57.81,80867.0
2017-09-27 12:00:00,57.83,57.97,57.81,57.9,73854.0,57.83,57.97,57.81,57.9,73854.0
2017-09-27 12:30:00,57.89,58.22,57.88,58.18,73736.0,57.89,58.22,57.88,58.18,73736.0
2017-09-27 13:00:00,58.16,58.25,58.11,58.18,73969.0,58.16,58.25,58.11,58.18,73969.0
2017-09-27 13:30:00,58.15,58.22,58.13,58.17,87858.0,58.15,58.22,58.13,58.17,87858.0
2017-09-27 14:00:00,58.18,58.3,58.17,58.21,92209.0,58.18,58.3,58.17,58.21,92209.0
2017-09-27 14:30:00,58.22,58.27,58.09,58.25,118905.0,58.22,58.27,58.09,58.25,118905.0
2017-09-27 15:00:00,58.26,58.45,58.26,58.44,132566.0,58.26,58.45,58.26,58.44,132566.0
2017-09-27 15:30:00,58.44,58.5,58.28,58.31,227077.0,58.44,58.5,58.28,58.31,227077.0
2017-09-28 09:30:00,58.42,58.83,58.32,58.47,94150.0,58.42,58.83,58.32,58.47,94150.0
2017-09-28 10:00:00,58.46,58.63,58.32,58.54,66773.0,58.46,58.63,58.32,58.54,66773.0
2017-09-28 10:30:00,58.54,58.55,58.38,58.54,80820.0,58.54,58.55,58.38,58.54,80820.0
2017-09-28 11:00:00,58.51,58.58,57.95,58.07,128651.0,58.51,58.58,57.95,58.07,128651.0
2017-09-28 11:30:00,58.08,58.19,57.95,58.16,73438.0,58.08,58.19,57.95,58.16,73438.0
2017-09-28 12:00:00,58.17,58.37,58.17,58.28,64288.0,58.17,58.37,58.17,58.28,64288.0
2017-09-28 12:30:00,58.28,58.56,58.28,58.4,93838.0,58.28,58.56,58.28,58.4,93838.0
2017-09-28 13:00:00,58.4,58.42,58.29,58.38,51041.0,58.4,58.42,58.29,58.38,51041.0
2017-09-28 13:30:00,58.39,58.5,58.35,58.47,47300.0,58.39,58.5,58.35,58.47,47300.0
2017-09-28 14:00:00,58.46,58.59,58.36,58.38,80453.0,58.46,58.59,58.36,58.38,80453.0
2017-09-28 14:30:00,58.38,58.61,58.35,58.52,97014.0,58.38,58.61,58.35,58.52,97014.0
2017-09-28 15:00:00,58.56,58.62,58.48,58.5,74527.0,58.56,58.62,58.48,58.5,74527.0
2017-09-28 15:30:00,58.51,58.57,58.35,58.46,262721.0,58.51,58.57,58.35,58.46,262721.0
2017-09-29 09:30:00,58.77,59.0,58.72,58.85,78956.0,58.77,59.0,58.72,58.85,78956.0
2017-09-29 10:00:00,58.88,59.26,58.88,58.97,72830.0,58.88,59.26,58.88,58.97,72830.0
2017-09-29 10:30:00,58.97,59.34,58.97,59.1,68732.0,58.97,59.34,58.97,59.1,68732.0
2017-09-29 11:00:00,59.11,59.22,58.97,59.0,67112.0,59.11,59.22,58.97,59.0,67112.0
2017-09-29 11:30:00,58.98,59.29,58.96,59.03,110248.0,58.98,59.29,58.96,59.03,110248.0
2017-09-29 12:00:00,59.01,59.24,58.93,59.12,67739.0,59.01,59.24,58.93,59.12,67739.0
2017-09-29 12:30:00,59.14,59.18,58.96,59.08,62874.0,59.14,59.18,58.96,59.08,62874.0
2017-09-29 13:00:00,59.08,59.18,58.98,58.99,69909.0,59.08,59.18,58.98,58.99,69909.0
2017-09-29 13:30:00,59.0,59.17,58.98,59.13,71107.0,59.0,59.17,58.98,59.13,71107.0
2017-09-29 14:00:00,59.15,59.22,59.06,59.14,50941.0,59.15,59.22,59.06,59.14,50941.0
2017-09-29 14:30:00,59.13,59.29,59.11,59.28,63645.0,59.13,59.29,59.11,59.28,63645.0
2017-09-29 15:00:00,59.28,59.48,59.26,59.32,101442.0,59.28,59.48,59.26,59.32,101442.0
2017-09-29 15:30:00,59.33,59.48,59.29,59.4,160099.0,59.33,59.48,59.29,59.4,160099.0
2017-10-02 09:30:00,59.55,59.94,59.55,59.9,89223.0,59.55,59.94,59.55,59.9,89223.0
2017-10-02 10:00:00,59.86,60.56,59.86,60.36,126392.0,59.86,60.56,59.86,60.36,126392.0
2017-10-02 10:30:00,60.36,60.37,59.96,60.22,110154.0,60.36,60.37,59.96,60.22,110154.0
2017-10-02 11:00:00,60.23,60.29,60.17,60.25,58984.0,60.23,60.29,60.17,60.25,58984.0
2017-10-02 11:30:00,60.25,60.33,60.21,60.25,62686.0,60.25,60.33,60.21,60.25,62686.0
2017-10-02 12:00:00,60.26,60.4,60.26,60.37,59889.0,60.26,60.4,60.26,60.37,59889.0
2017-10-02 12:30:00,60.39,60.59,60.39,60.55,63229.0,60.39,60.59,60.39,60.55,63229.0
2017-10-02 13:00:00,60.54,60.55,60.33,60.33,82028.0,60.54,60.55,60.33,60.33,82028.0
2017-10-02 13:30:00,60.33,60.35,60.06,60.12,66881.0,60.33,60.35,60.06,60.12,66881.0
2017-10-02 14:00:00,60.12,60.15,60.02,60.05,50992.0,60.12,60.15,60.02,60.05,50992.0
2017-10-02 14:30:00,60.06,60.23,60.04,60.23,46395.0,60.06,60.23,60.04,60.23,46395.0
2017-10-02 15:00:00,60.23,60.32,60.18,60.18,81088.0,60.23,60.32,60.18,60.18,81088.0
2017-10-02 15:30:00,60.19,60.19,60.06,60.16,192363.0,60.19,60.19,60.06,60.16,192363.0
2017-10-03 09:30:00,60.44,60.7,60.18,60.59,47513.0,60.44,60.7,60.18,60.59,47513.0
2017-10-03 10:00:00,60.61,60.71,60.47,60.55,71522.0,60.61,60.71,60.47,60.55,71522.0
2017-10-03 10:30:00,60.54,60.54,60.16,60.18,53511.0,60.54,60.54,60.16,60.18,53511.0
2017-10-03 11:00:00,60.18,60.44,60.04,60.38,65642.0,60.18,60.44,60.04,60.38,65642.0
2017-10-03 11:30:00,60.38,60.65,60.3,60.65,56383.0,60.38,60.65,60.3,60.65,56383.0
2017-10-03 12:00:00,60.66,60.85,60.59,60.78,46820.0,60.66,60.85,60.59,60.78,46820.0
2017-10-03 12:30:00,60.76,60.84,60.74,60.78,34947.0,60.76,60.84,60.74,60.78,34947.0
2017-10-03 13:00:00,60.78,60.81,60.66,60.76,38341.0,60.78,60.81,60.66,60.76,38341.0
2017-10-03 13:30:00,60.76,60.83,60.69,60.8,67289.0,60.76,60.83,60.69,60.8,67289.0
2017-10-03 14:00:00,60.81,60.93,60.81,60.91,56384.0,60.81,60.93,60.81,60.91,56384.0
2017-10-03 14:30:00,60.9,60.9,60.78,60.88,41479.0,60.9,60.9,60.78,60.88,41479.0
2017-10-03 15:00:00,60.87,60.9,60.83,60.86,72362.0,60.87,60.9,60.83,60.86,72362.0
2017-10-03 15:30:00,60.86,61.14,60.85,60.93,230871.0,60.86,61.14,60.85,60.93,230871.0
2017-10-04 09:30:00,60.85,61.04,60.55,60.61,71178.0,60.85,61.04,60.55,60.61,71178.0
2017-10-04 10:00:00,60.62,60.65,60.25,60.43,79236.0,60.62,60.65,60.25,60.43,79236.0
2017-10-04 10:30:00,60.4,60.47,60.2,60.33,85637.0,60.4,60.47,60.2,60.33,85637.0
2017-10-04 11:00:00,60.35,60.5,60.2,60.36,94878.0,60.35,60.5,60.2,60.36,94878.0
2017-10-04 11:30:00,60.39,60.69,60.3,60.42,106730.0,60.39,60.69,60.3,60.42,106730.0
2017-10-04 12:00:00,60.47,60.49,60.28,60.31,63274.0,60.47,60.49,60.28,60.31,63274.0
2017-10-04 12:30:00,60.32,60.4,60.18,60.25,71846.0,60.32,60.4,60.18,60.25,71846.0
2017-10-04 13:00:00,60.25,60.35,60.16,60.24,52849.0,60.25,60.35,60.16,60.24,52849.0
2017-10-04 13:30:00,60.22,60.3,60.16,60.22,70397.0,60.22,60.3,60.16,60.22,70397.0
2017-10-04 14:00:00,60.25,60.3,60.05,60.11,67576.0,60.25,60.3,60.05,60.11,67576.0
2017-10-04 14:30:00,60.09,60.29,60.08,60.18,84269.0,60.09,60.29,60.08,60.18,84269.0
2017-10-04 15:00:00,60.21,60.23,59.96,60.03,101061.0,60.21,60.23,59.96,60.03,101061.0
2017-10-04 15:30:00,60.03,60.09,59.89,59.91,259398.0,60.03,60.09,59.89,59.91,259398.0
2017-10-05 09:30:00,59.91,60.39,59.66,60.04,72104.0,59.91,60.39,59.66,60.04,72104.0
2017-10-05 10:00:00,60.04,60.12,59.87,60.02,75431.0,60.04,60.12,59.87,60.02,75431.0
2017-10-05 10:30:00,60.03,60.25,59.96,60.1,108221.0,60.03,60.25,59.96,60.1,108221.0
2017-10-05 11:00:00,60.08,60.13,59.93,60.12,84915.0,60.08,60.13,59.93,60.12,84915.0
2017-10-05 11:30:00,60.11,60.42,60.1,60.34,81460.0,60.11,60.42,60.1,60.34,81460.0
2017-10-05 12:00:00,60.35,60.39,60.03,60.06,60200.0,60.35,60.39,60.03,60.06,60200.0
2017-10-05 12:30:00,60.09,60.2,60.07,60.14,60264.0,60.09,60.2,60.07,60.14,60264.0
2017-10-05 13:00:00,60.13,60.28,60.13,60.22,62461.0,60.13,60.28,60.13,60.22,62461.0
2017-10-05 13:30:00,60.22,60.56,60.22,60.36,67537.0,60.22,60.56,60.22,60.36,67537.0
2017-10-05 14:00:00,60.37,60.51,60.36,60.39,56032.0,60.37,60.51,60.36,60.39,56032.0
2017-10-05 14:30:00,60.4,60.44,60.3,60.38,60495.0,60.4,60.44,60.3,60.38,60495.0
2017-10-05 15:00:00,60.39,60.54,60.37,60.41,225995.0,60.39,60.54,60.37,60.41,225995.0
2017-10-05 15:30:00,60.42,60.44,60.33,60.37,158020.0,60.42,60.44,60.33,60.37,158020.0
2017-10-06 09:30:00,60.18,60.41,60.18,60.28,45187.0,60.18,60.41,60.18,60.28,45187.0
2017-10-06 10:00:00,60.3,60.3,60.04,60.05,44499.0,60.3,60.3,60.04,60.05,44499.0
2017-10-06 10:30:00,60.04,60.06,59.92,60.04,64445.0,60.04,60.06,59.92,60.04,64445.0
2017-10-06 11:00:00,60.04,60.04,59.92,59.92,56259.0,60.04,60.04,59.92,59.92,56259.0
2017-10-06 11:30:00,59.93,60.0,59.82,59.84,55412.0,59.93,60.0,59.82,59.84,55412.0
2017-10-06 12:00:00,59.83,59.9,59.68,59.74,66397.0,59.83,59.9,59.68,59.74,66397.0
2017-10-06 12:30:00,59.76,59.85,59.72,59.74,49920.0,59.76,59.85,59.72,59.74,49920.0
2017-10-06 13:00:00,59.73,59.89,59.73,59.87,69259.0,59.73,59.89,59.73,59.87,69259.0
2017-10-06 13:30:00,59.88,59.88,59.72,59.85,40809.0,59.88,59.88,59.72,59.85,40809.0
2017-10-06 14:00:00,59.85,59.98,59.82,59.92,57298.0,59.85,59.98,59.82,59.92,57298.0
2017-10-06 14:30:00,59.92,59.93,59.77,59.85,48124.0,59.92,59.93,59.77,59.85,48124.0
2017-10-06 15:00:00,59.85,59.85,59.74,59.8,91046.0,59.85,59.85,59.74,59.8,91046.0
2017-10-06 15:30:00,59.8,59.85,59.79,59.84,187489.0,59.8,59.85,59.79,59.84,187489.0
2017-10-09 09:30:00,56.91,57.44,55.53,55.55,696691.0,56.91,57.44,55.53,55.55,696691.0
2017-10-09 10:00:00,55.57,55.77,55.2,55.46,410482.0,55.57,55.77,55.2,55.46,410482.0
2017-10-09 10:30:00,55.44,55.51,54.69,54.76,367323.0,55.44,55.51,54.69,54.76,367323.0
2017-10-09 11:00:00,54.78,56.21,54.75,56.05,343639.0,54.78,56.21,54.75,56.05,343639.0
2017-10-09 11:30:00,56.05,56.05,54.93,55.07,283476.0,56.05,56.05,54.93,55.07,283476.0
2017-10-09 12:00:00,55.06,55.14,54.78,54.9,280804.0,55.06,55.14,54.78,54.9,280804.0
2017-10-09 12:30:00,54.89,54.92,54.04,54.16,419749.0,54.89,54.92,54.04,54.16,419749.0
2017-10-09 13:00:00,54.12,54.67,54.11,54.29,266332.0,54.12,54.67,54.11,54.29,266332.0
2017-10-09 13:30:00,54.28,54.77,54.12,54.39,207038.0,54.28,54.77,54.12,54.39,207038.0
2017-10-09 14:00:00,54.38,54.8,54.38,54.7,166418.0,54.38,54.8,54.38,54.7,166418.0
2017-10-09 14:30:00,54.69,54.69,54.35,54.45,190993.0,54.69,54.69,54.35,54.45,190993.0
2017-10-09 15:00:00,54.45,54.47,54.1,54.1,366634.0,54.45,54.47,54.1,54.1,366634.0
2017-10-09 15:30:00,54.11,54.17,53.86,53.89,1285038.0,54.11,54.17,53.86,53.89,1285038.0
2017-10-10 09:30:00,55.41,55.55,53.58,53.84,1311437.0,55.41,55.55,53.58,53.84,1311437.0
2017-10-10 10:00:00,53.83,54.87,53.78,54.84,599518.0,53.83,54.87,53.78,54.84,599518.0
2017-10-10 10:30:00,54.84,54.95,54.04,54.09,320694.0,54.84,54.95,54.04,54.09,320694.0
2017-10-10 11:00:00,54.09,54.8,53.93,54.71,314982.0,54.09,54.8,53.93,54.71,314982.0
2017-10-10 11:30:00,54.69,54.69,54.29,54.45,178373.0,54.69,54.69,54.29,54.45,178373.0
2017-10-10 12:00:00,54.45,54.65,54.1,54.32,176651.0,54.45,54.65,54.1,54.32,176651.0
2017-10-10 12:30:00,54.32,54.42,54.18,54.23,155781.0,54.32,54.42,54.18,54.23,155781.0
2017-10-10 13:00:00,54.22,54.46,54.18,54.25,151730.0,54.22,54.46,54.18,54.25,151730.0
2017-10-10 13:30:00,54.26,54.26,53.95,54.05,217560.0,54.26,54.26,53.95,54.05,217560.0
2017-10-10 14:00:00,54.05,54.34,53.9,54.27,218754.0,54.05,54.34,53.9,54.27,218754.0
2017-10-10 14:30:00,54.27,54.64,54.22,54.34,402966.0,54.27,54.64,54.22,54.34,402966.0
2017-10-10 15:00:00,54.35,54.63,54.35,54.53,375885.0,54.35,54.63,54.35,54.53,375885.0
2017-10-10 15:30:00,54.53,54.55,54.15,54.32,937636.0,54.53,54.55,54.15,54.32,937636.0
2017-10-11 09:30:00,54.55,55.63,54.33,55.17,1295708.0,54.55,55.63,54.33,55.17,1295708.0
2017-10-11 10:00:00,55.2,55.9,55.14,55.79,406323.0,55.2,55.9,55.14,55.79,406323.0
2017-10-11 10:30:00,55.8,55.84,55.16,55.18,197440.0,55.8,55.84,55.16,55.18,197440.0
2017-10-11 11:00:00,55.16,55.48,55.11,55.46,236244.0,55.16,55.48,55.11,55.46,236244.0
2017-10-11 11:30:00,55.45,55.61,55.2,55.25,189846.0,55.45,55.61,55.2,55.25,189846.0
2017-10-11 12:00:00,55.29,55.45,55.27,55.35,142345.0,55.29,55.45,55.27,55.35,142345.0
2017-10-11 12:30:00,55.34,55.41,55.23,55.33,82548.0,55.34,55.41,55.23,55.33,82548.0
2017-10-11 13:00:00,55.33,55.34,55.11,55.17,127560.0,55.33,55.34,55.11,55.17,127560.0
2017-10-11 13:30:00,55.16,55.16,54.54,54.6,248135.0,55.16,55.16,54.54,54.6,248135.0
2017-10-11 14:00:00,54.6,54.93,54.6,54.66,178108.0,54.6,54.93,54.6,54.66,178108.0
2017-10-11 14:30:00,54.65,54.83,54.57,54.74,124558.0,54.65,54.83,54.57,54.74,124558.0
2017-10-11 15:00:00,54.73,54.83,54.69,54.72,207790.0,54.73,54.83,54.69,54.72,207790.0
2017-10-11 15:30:00,54.7,54.78,54.54,54.55,469749.0,54.7,54.78,54.54,54.55,469749.0
2017-10-12 09:30:00,54.57,54.65,53.94,54.05,198319.0,54.57,54.65,53.94,54.05,198319.0
2017-10-12 10:00:00,54.04,54.2,53.86,54.17,119741.0,54.04,54.2,53.86,54.17,119741.0
2017-10-12 10:30:00,54.18,54.51,54.18,54.38,118136.0,54.18,54.51,54.18,54.38,118136.0
2017-10-12 11:00:00,54.4,54.71,54.39,54.62,118626.0,54.4,54.71,54.39,54.62,118626.0
2017-10-12 11:30:00,54.64,54.74,54.32,54.59,205263.0,54.64,54.74,54.32,54.59,205263.0
2017-10-12 12:00:00,54.6,54.73,54.48,54.52,88458.0,54.6,54.73,54.48,54.52,88458.0
2017-10-12 12:30:00,54.5,54.62,54.33,54.33,88228.0,54.5,54.62,54.33,54.33,88228.0
2017-10-12 13:00:00,54.32,54.36,54.14,54.25,80718.0,54.32,54.36,54.14,54.25,80718.0
2017-10-12 13:30:00,54.24,54.25,54.08,54.12,62525.0,54.24,54.25,54.08,54.12,62525.0
2017-10-12 14:00:00,54.13,54.29,54.05,54.28,132002.0,54.13,54.29,54.05,54.28,132002.0
2017-10-12 14:30:00,54.3,54.41,54.18,54.41,117018.0,54.3,54.41,54.18,54.41,117018.0
2017-10-12 15:00:00,54.41,54.58,54.4,54.52,161637.0,54.41,54.58,54.4,54.52,161637.0
2017-10-12 15:30:00,54.53,54.54,54.38,54.41,354819.0,54.53,54.54,54.38,54.41,354819.0
2017-10-13 09:30:00,54.22,54.37,53.77,54.21,447141.0,54.22,54.37,53.77,54.21,447141.0
2017-10-13 10:00:00,54.23,54.9,54.22,54.63,480422.0,54.23,54.9,54.22,54.63,480422.0
2017-10-13 10:30:00,54.61,54.8,54.5,54.66,74001.0,54.61,54.8,54.5,54.66,74001.0
2017-10-13 11:00:00,54.65,54.75,54.6,54.69,112154.0,54.65,54.75,54.6,54.69,112154.0
2017-10-13 11:30:00,54.7,54.86,54.62,54.85,81632.0,54.7,54.86,54.62,54.85,81632.0
2017-10-13 12:00:00,54.86,54.89,54.7,54.87,88439.0,54.86,54.89,54.7,54.87,88439.0
2017-10-13 12:30:00,54.86,54.93,54.77,54.93,55105.0,54.86,54.93,54.77,54.93,55105.0
2017-10-13 13:00:00,54.92,54.97,54.76,54.86,95973.0,54.92,54.97,54.76,54.86,95973.0
2017-10-13 13:30:00,54.87,54.91,54.8,54.86,55021.0,54.87,54.91,54.8,54.86,55021.0
2017-10-13 14:00:00,54.85,54.86,54.69,54.7,118829.0,54.85,54.86,54.69,54.7,118829.0
2017-10-13 14:30:00,54.69,54.79,54.68,54.78,56672.0,54.69,54.79,54.68,54.78,56672.0
2017-10-13 15:00:00,54.8,54.85,54.67,54.69,122129.0,54.8,54.85,54.67,54.69,122129.0
2017-10-13 15:30:00,54.7,54.78,54.65,54.74,278176.0,54.7,54.78,54.65,54.74,278176.0
2017-10-16 09:30:00,55.23,57.58,55.14,56.75,600950.0,55.23,57.58,55.14,56.75,600950.0
2017-10-16 10:00:00,56.74,57.41,56.5,56.79,322462.0,56.74,57.41,56.5,56.79,322462.0
2017-10-16 10:30:00,56.78,56.92,56.6,56.69,184325.0,56.78,56.92,56.6,56.69,184325.0
2017-10-16 11:00:00,56.68,56.92,56.62,56.84,217354.0,56.68,56.92,56.62,56.84,217354.0
2017-10-16 11:30:00,56.83,56.86,56.61,56.68,149256.0,56.83,56.86,56.61,56.68,149256.0
2017-10-16 12:00:00,56.7,56.71,56.4,56.47,96137.0,56.7,56.71,56.4,56.47,96137.0
2017-10-16 12:30:00,56.47,56.48,56.19,56.28,97513.0,56.47,56.48,56.19,56.28,97513.0
2017-10-16 13:00:00,56.29,56.61,56.28,56.59,132014.0,56.29,56.61,56.28,56.59,132014.0
2017-10-16 13:30:00,56.59,56.7,56.49,56.51,92283.0,56.59,56.7,56.49,56.51,92283.0
2017-10-16 14:00:00,56.52,56.68,56.51,56.66,89926.0,56.52,56.68,56.51,56.66,89926.0
2017-10-16 14:30:00,56.67,56.74,56.58,56.73,116574.0,56.67,56.74,56.58,56.73,116574.0
2017-10-16 15:00:00,56.73,57.09,56.7,57.07,271265.0,56.73,57.09,56.7,57.07,271265.0
2017-10-16 15:30:00,57.07,57.2,56.88,56.94,448695.0,57.07,57.2,56.88,56.94,448695.0
2017-10-17 09:30:00,56.87,57.0,56.5,56.61,131202.0,56.87,57.0,56.5,56.61,131202.0
2017-10-17 10:00:00,56.62,56.8,56.53,56.8,65369.0,56.62,56.8,56.53,56.8,65369.0
2017-10-17 10:30:00,56.8,56.83,56.65,56.77,79486.0,56.8,56.83,56.65,56.77,79486.0
2017-10-17 11:00:00,56.77,56.86,56.73,56.76,107502.0,56.77,56.86,56.73,56.76,107502.0
2017-10-17 11:30:00,56.75,56.75,56.46,56.65,86467.0,56.75,56.75,56.46,56.65,86467.0
2017-10-17 12:00:00,56.68,56.87,56.62,56.87,84958.0,56.68,56.87,56.62,56.87,84958.0
2017-10-17 12:30:00,56.88,56.92,56.6,56.61,100236.0,56.88,56.92,56.6,56.61,100236.0
2017-10-17 13:00:00,56.6,56.63,56.44,56.56,104215.0,56.6,56.63,56.44,56.56,104215.0
2017-10-17 13:30:00,56.57,56.82,56.47,56.82,86100.0,56.57,56.82,56.47,56.82,86100.0
2017-10-17 14:00:00,56.85,57.11,56.61,56.69,148854.0,56.85,57.11,56.61,56.69,148854.0
2017-10-17 14:30:00,56.68,56.82,56.63,56.71,126627.0,56.68,56.82,56.63,56.71,126627.0
2017-10-17 15:00:00,56.73,56.83,56.61,56.69,179153.0,56.73,56.83,56.61,56.69,179153.0
2017-10-17 15:30:00,56.69,56.7,56.46,56.5,395961.0,56.69,56.7,56.46,56.5,395961.0
2017-10-18 09:30:00,56.62,57.54,56.62,57.42,266235.0,56.62,57.54,56.62,57.42,266235.0
2017-10-18 10:00:00,57.42,57.97,57.38,57.66,341330.0,57.42,57.97,57.38,57.66,341330.0
2017-10-18 10:30:00,57.68,58.06,57.63,58.01,140603.0,57.68,58.06,57.63,58.01,140603.0
2017-10-18 11:00:00,58.0,58.25,57.85,58.25,132564.0,58.0,58.25,57.85,58.25,132564.0
2017-10-18 11:30:00,58.25,58.26,57.97,58.15,220677.0,58.25,58.26,57.97,58.15,220677.0
2017-10-18 12:00:00,58.15,58.27,58.11,58.2,119865.0,58.15,58.27,58.11,58.2,119865.0
2017-10-18 12:30:00,58.2,58.51,58.18,58.49,110464.0,58.2,58.51,58.18,58.49,110464.0
2017-10-18 13:00:00,58.51,58.76,58.26,58.3,277432.0,58.51,58.76,58.26,58.3,277432.0
2017-10-18 13:30:00,58.32,58.32,57.56,57.8,176155.0,58.32,58.32,57.56,57.8,176155.0
2017-10-18 14:00:00,57.81,57.89,57.38,57.54,128022.0,57.81,57.89,57.38,57.54,128022.0
2017-10-18 14:30:00,57.51,57.74,57.48,57.62,103655.0,57.51,57.74,57.48,57.62,103655.0
2017-10-18 15:00:00,57.61,57.8,57.6,57.77,127397.0,57.61,57.8,57.6,57.77,127397.0
2017-10-18 15:30:00,57.77,57.83,57.69,57.73,272815.0,57.77,57.83,57.69,57.73,272815.0
2017-10-19 09:30:00,57.66,57.81,57.45,57.55,145650.0,57.66,57.81,57.45,57.55,145650.0
2017-10-19 10:00:00,57.55,57.64,57.44,57.54,108093.0,57.55,57.64,57.44,57.54,108093.0
2017-10-19 10:30:00,57.52,58.09,57.52,58.02,123002.0,57.52,58.09,57.52,58.02,123002.0
2017-10-19 11:00:00,58.03,58.41,57.99,58.29,104776.0,58.03,58.41,57.99,58.29,104776.0
2017-10-19 11:30:00,58.26,58.37,58.19,58.24,60542.0,58.26,58.37,58.19,58.24,60542.0
2017-10-19 12:00:00,58.23,58.73,58.19,58.56,418517.0,58.23,58.73,58.19,58.56,418517.0
2017-10-19 12:30:00,58.57,59.3,58.56,58.75,174276.0,58.57,59.3,58.56,58.75,174276.0
2017-10-19 13:00:00,58.77,59.02,58.72,58.84,65627.0,58.77,59.02,58.72,58.84,65627.0
2017-10-19 13:30:00,58.82,58.97,58.66,58.9,75128.0,58.82,58.97,58.66,58.9,75128.0
2017-10-19 14:00:00,58.91,58.95,58.84,58.88,98658.0,58.91,58.95,58.84,58.88,98658.0
2017-10-19 14:30:00,58.88,58.9,58.8,58.84,101185.0,58.88,58.9,58.8,58.84,101185.0
2017-10-19 15:00:00,58.84,58.86,58.76,58.78,112381.0,58.84,58.86,58.76,58.78,112381.0
2017-10-19 15:30:00,58.78,58.81,58.63,58.74,274383.0,58.78,58.81,58.63,58.74,274383.0
2017-10-20 09:30:00,58.99,59.97,58.99,59.65,179007.0,58.99,59.97,58.99,59.65,179007.0
2017-10-20 10:00:00,59.65,59.76,59.11,59.64,232375.0,59.65,59.76,59.11,59.64,232375.0
2017-10-20 10:30:00,59.61,59.61,59.3,59.36,58327.0,59.61,59.61,59.3,59.36,58327.0
2017-10-20 11:00:00,59.36,59.46,59.09,59.35,68265.0,59.36,59.46,59.09,59.35,68265.0
2017-10-20 11:30:00,59.35,59.55,59.35,59.52,116912.0,59.35,59.55,59.35,59.52,116912.0
2017-10-20 12:00:00,59.53,59.72,59.36,59.57,105273.0,59.53,59.72,59.36,59.57,105273.0
2017-10-20 12:30:00,59.55,59.69,59.54,59.66,71370.0,59.55,59.69,59.54,59.66,71370.0
2017-10-20 13:00:00,59.65,59.76,59.58,59.58,98519.0,59.65,59.76,59.58,59.58,98519.0
2017-10-20 13:30:00,59.58,59.68,59.37,59.38,125056.0,59.58,59.68,59.37,59.38,125056.0
2017-10-20 14:00:00,59.37,59.53,59.19,59.49,132516.0,59.37,59.53,59.19,59.49,132516.0
2017-10-20 14:30:00,59.5,59.6,59.49,59.49,85741.0,59.5,59.6,59.49,59.49,85741.0
2017-10-20 15:00:00,59.49,59.62,59.47,59.48,129083.0,59.49,59.62,59.47,59.48,129083.0
2017-10-20 15:30:00,59.48,59.58,59.24,59.36,310097.0,59.48,59.58,59.24,59.36,310097.0
2017-10-23 09:30:00,59.98,61.63,59.93,61.48,514311.0,59.98,61.63,59.93,61.48,514311.0
2017-10-23 10:00:00,61.48,61.71,61.13,61.19,194242.0,61.48,61.71,61.13,61.19,194242.0
2017-10-23 10:30:00,61.2,61.29,60.87,60.98,261357.0,61.2,61.29,60.87,60.98,261357.0
2017-10-23 11:00:00,60.96,61.22,60.9,61.1,300623.0,60.96,61.22,60.9,61.1,300623.0
2017-10-23 11:30:00,61.09,61.75,61.04,61.43,376724.0,61.09,61.75,61.04,61.43,376724.0
2017-10-23 12:00:00,61.47,61.78,61.36,61.49,113178.0,61.47,61.78,61.36,61.49,113178.0
2017-10-23 12:30:00,61.47,61.53,61.15,61.19,128568.0,61.47,61.53,61.15,61.19,128568.0
2017-10-23 13:00:00,61.17,61.19,60.92,61.14,116109.0,61.17,61.19,60.92,61.14,116109.0
2017-10-23 13:30:00,61.15,61.19,60.9,60.97,237191.0,61.15,61.19,60.9,60.97,237191.0
2017-10-23 14:00:00,60.97,61.0,60.6,60.75,213685.0,60.97,61.0,60.6,60.75,213685.0
2017-10-23 14:30:00,60.76,60.95,60.48,60.84,191253.0,60.76,60.95,60.48,60.84,191253.0
2017-10-23 15:00:00,60.84,61.1,60.67,61.05,290904.0,60.84,61.1,60.67,61.05,290904.0
2017-10-23 15:30:00,61.05,61.1,60.9,61.01,525295.0,61.05,61.1,60.9,61.01,525295.0
2017-10-24 09:30:00,60.85,61.62,60.6,61.37,250392.0,60.85,61.62,60.6,61.37,250392.0
2017-10-24 10:00:00,61.31,61.53,61.2,61.24,159261.0,61.31,61.53,61.2,61.24,159261.0
2017-10-24 10:30:00,61.25,61.6,61.18,61.55,157222.0,61.25,61.6,61.18,61.55,157222.0
2017-10-24 11:00:00,61.54,61.55,60.76,61.0,146734.0,61.54,61.55,60.76,61.0,146734.0
2017-10-24 11:30:00,61.02,61.31,60.96,61.3,84402.0,61.02,61.31,60.96,61.3,84402.0
2017-10-24 12:00:00,61.3,61.62,61.3,61.55,111669.0,61.3,61.62,61.3,61.55,111669.0
2017-10-24 12:30:00,61.55,61.74,61.55,61.71,55795.0,61.55,61.74,61.55,61.71,55795.0
2017-10-24 13:00:00,61.71,61.75,61.58,61.71,75449.0,61.71,61.75,61.58,61.71,75449.0
2017-10-24 13:30:00,61.69,62.06,61.69,62.06,143176.0,61.69,62.06,61.69,62.06,143176.0
2017-10-24 14:00:00,62.05,62.47,62.04,62.35,310398.0,62.05,62.47,62.04,62.35,310398.0
2017-10-24 14:30:00,62.35,62.42,62.12,62.13,199480.0,62.35,62.42,62.12,62.13,199480.0
2017-10-24 15:00:00,62.13,62.44,62.13,62.41,211643.0,62.13,62.44,62.13,62.41,211643.0
2017-10-24 15:30:00,62.41,62.52,62.32,62.51,609261.0,62.41,62.52,62.32,62.51,609261.0
2017-10-25 09:30:00,62.05,62.97,61.89,62.73,205350.0,62.05,62.97,61.89,62.73,205350.0
2017-10-25 10:00:00,62.72,62.72,62.23,62.33,155141.0,62.72,62.72,62.23,62.33,155141.0
2017-10-25 10:30:00,62.33,62.5,62.28,62.34,142467.0,62.33,62.5,62.28,62.34,142467.0
2017-10-25 11:00:00,62.34,62.6,62.31,62.48,142942.0,62.34,62.6,62.31,62.48,142942.0
2017-10-25 11:30:00,62.48,62.54,62.31,62.51,77226.0,62.48,62.54,62.31,62.51,77226.0
2017-10-25 12:00:00,62.51,62.53,62.27,62.41,109940.0,62.51,62.53,62.27,62.41,109940.0
2017-10-25 12:30:00,62.42,62.7,62.35,62.58,139101.0,62.42,62.7,62.35,62.58,139101.0
2017-10-25 13:00:00,62.57,62.57,62.37,62.44,75045.0,62.57,62.57,62.37,62.44,75045.0
2017-10-25 13:30:00,62.45,62.8,62.45,62.77,84127.0,62.45,62.8,62.45,62.77,84127.0
2017-10-25 14:00:00,62.78,62.85,62.64,62.7,101536.0,62.78,62.85,62.64,62.7,101536.0
2017-10-25 14:30:00,62.7,62.79,62.62,62.7,89417.0,62.7,62.79,62.62,62.7,89417.0
2017-10-25 15:00:00,62.68,62.79,62.67,62.77,170371.0,62.68,62.79,62.67,62.77,170371.0
2017-10-25 15:30:00,62.77,62.8,62.54,62.61,321482.0,62.77,62.8,62.54,62.61,321482.0
2017-10-26 09:30:00,62.64,63.04,62.33,62.82,97357.0,62.64,63.04,62.33,62.82,97357.0
2017-10-26 10:00:00,62.8,62.94,62.69,62.75,172212.0,62.8,62.94,62.69,62.75,172212.0
2017-10-26 10:30:00,62.75,62.8,62.58,62.75,127465.0,62.75,62.8,62.58,62.75,127465.0
2017-10-26 11:00:00,62.78,62.93,62.55,62.72,160240.0,62.78,62.93,62.55,62.72,160240.0
2017-10-26 11:30:00,62.7,62.76,62.42,62.46,126736.0,62.7,62.76,62.42,62.46,126736.0
2017-10-26 12:00:00,62.49,62.59,62.4,62.53,96803.0,62.49,62.59,62.4,62.53,96803.0
2017-10-26 12:30:00,62.52,62.53,62.2,62.34,67364.0,62.52,62.53,62.2,62.34,67364.0
2017-10-26 13:00:00,62.33,62.41,62.15,62.3,77559.0,62.33,62.41,62.15,62.3,77559.0
2017-10-26 13:30:00,62.3,62.4,62.28,62.37,108503.0,62.3,62.4,62.28,62.37,108503.0
2017-10-26 14:00:00,62.37,62.41,62.17,62.28,179831.0,62.37,62.41,62.17,62.28,179831.0
2017-10-26 14:30:00,62.29,62.33,61.75,61.84,135066.0,62.29,62.33,61.75,61.84,135066.0
2017-10-26 15:00:00,61.85,61.94,61.66,61.68,180363.0,61.85,61.94,61.66,61.68,180363.0
2017-10-26 15:30:00,61.68,61.7,61.4,61.53,570100.0,61.68,61.7,61.4,61.53,570100.0
2017-10-27 09:30:00,61.55,62.33,61.4,62.09,172598.0,61.55,62.33,61.4,62.09,172598.0
2017-10-27 10:00:00,62.06,62.17,61.67,61.71,185683.0,62.06,62.17,61.67,61.71,185683.0
2017-10-27 10:30:00,61.71,61.95,61.41,61.83,156937.0,61.71,61.95,61.41,61.83,156937.0
2017-10-27 11:00:00,61.83,62.11,61.68,61.99,123354.0,61.83,62.11,61.68,61.99,123354.0
2017-10-27 11:30:00,61.99,62.23,61.94,62.02,80846.0,61.99,62.23,61.94,62.02,80846.0
2017-10-27 12:00:00,62.03,62.22,61.96,62.13,76435.0,62.03,62.22,61.96,62.13,76435.0
2017-10-27 12:30:00,62.13,62.38,62.13,62.29,69133.0,62.13,62.38,62.13,62.29,69133.0
2017-10-27 13:00:00,62.26,62.35,62.14,62.14,65396.0,62.26,62.35,62.14,62.14,65396.0
2017-10-27 13:30:00,62.14,62.16,61.93,62.08,75002.0,62.14,62.16,61.93,62.08,75002.0
2017-10-27 14:00:00,62.07,62.19,61.99,62.03,101167.0,62.07,62.19,61.99,62.03,101167.0
2017-10-27 14:30:00,61.99,62.11,61.74,61.79,117714.0,61.99,62.11,61.74,61.79,117714.0
2017-10-27 15:00:00,61.81,61.86,61.67,61.82,138528.0,61.81,61.86,61.67,61.82,138528.0
2017-10-27 15:30:00,61.82,61.91,61.75,61.89,291191.0,61.82,61.91,61.75,61.89,291191.0
2017-10-30 09:30:00,61.75,62.16,61.67,62.0,136512.0,61.75,62.16,61.67,62.0,136512.0
2017-10-30 10:00:00,61.98,62.06,61.54,62.01,169368.0,61.98,62.06,61.54,62.01,169368.0
2017-10-30 10:30:00,62.0,62.09,61.94,61.95,82151.0,62.0,62.09,61.94,61.95,82151.0
2017-10-30 11:00:00,61.94,62.06,61.68,61.77,121870.0,61.94,62.06,61.68,61.77,121870.0
2017-10-30 11:30:00,61.79,61.83,61.19,61.19,139051.0,61.79,61.83,61.19,61.19,139051.0
2017-10-30 12:00:00,61.19,61.45,61.19,61.26,116386.0,61.19,61.45,61.19,61.26,116386.0
2017-10-30 12:30:00,61.28,61.35,61.03,61.03,94466.0,61.28,61.35,61.03,61.03,94466.0
2017-10-30 13:00:00,61.01,61.05,60.94,60.96,81545.0,61.01,61.05,60.94,60.96,81545.0
2017-10-30 13:30:00,60.96,60.99,60.84,60.96,91058.0,60.96,60.99,60.84,60.96,91058.0
2017-10-30 14:00:00,60.97,61.32,60.89,61.25,139390.0,60.97,61.32,60.89,61.25,139390.0
2017-10-30 14:30:00,61.24,61.37,61.13,61.14,87391.0,61.24,61.37,61.13,61.14,87391.0
2017-10-30 15:00:00,61.14,61.15,61.01,61.12,136773.0,61.14,61.15,61.01,61.12,136773.0
2017-10-30 15:30:00,61.12,61.16,61.02,61.05,329929.0,61.12,61.16,61.02,61.05,329929.0
2017-10-31 09:30:00,60.98,61.28,60.66,60.98,88433.0,60.98,61.28,60.66,60.98,88433.0
2017-10-31 10:00:00,60.98,61.1,60.73,60.73,96970.0,60.98,61.1,60.73,60.73,96970.0
2017-10-31 10:30:00,60.79,60.85,60.38,60.46,117695.0,60.79,60.85,60.38,60.46,117695.0
2017-10-31 11:00:00,60.43,60.54,60.35,60.46,119201.0,60.43,60.54,60.35,60.46,119201.0
2017-10-31 11:30:00,60.47,60.58,60.29,60.46,88487.0,60.47,60.58,60.29,60.46,88487.0
2017-10-31 12:00:00,60.45,60.58,60.43,60.53,72168.0,60.45,60.58,60.43,60.53,72168.0
2017-10-31 12:30:00,60.54,60.58,60.32,60.32,61398.0,60.54,60.58,60.32,60.32,61398.0
2017-10-31 13:00:00,60.33,60.42,60.27,60.3,41792.0,60.33,60.42,60.27,60.3,41792.0
2017-10-31 13:30:00,60.28,60.43,60.14,60.35,78293.0,60.28,60.43,60.14,60.35,78293.0
2017-10-31 14:00:00,60.33,60.42,60.29,60.29,111694.0,60.33,60.42,60.29,60.29,111694.0
2017-10-31 14:30:00,60.3,60.32,60.25,60.3,115782.0,60.3,60.32,60.25,60.3,115782.0
2017-10-31 15:00:00,60.3,60.71,60.29,60.66,137518.0,60.3,60.71,60.29,60.66,137518.0
2017-10-31 15:30:00,60.66,60.8,60.6,60.74,208583.0,60.66,60.8,60.6,60.74,208583.0
2017-11-01 09:30:00,60.85,61.12,60.25,60.83,232229.0,60.85,61.12,60.25,60.83,232229.0
2017-11-01 10:00:00,60.85,60.93,60.62,60.62,156751.0,60.85,60.93,60.62,60.62,156751.0
2017-11-01 10:30:00,60.57,60.82,60.31,60.34,169421.0,60.57,60.82,60.31,60.34,169421.0
2017-11-01 11:00:00,60.33,60.37,59.85,59.85,192088.0,60.33,60.37,59.85,59.85,192088.0
2017-11-01 11:30:00,59.86,60.0,59.72,59.75,171537.0,59.86,60.0,59.72,59.75,171537.0
2017-11-01 12:00:00,59.79,59.83,59.32,59.53,207407.0,59.79,59.83,59.32,59.53,207407.0
2017-11-01 12:30:00,59.54,59.75,59.52,59.66,148205.0,59.54,59.75,59.52,59.66,148205.0
2017-11-01 13:00:00,59.67,59.97,59.66,59.94,94798.0,59.67,59.97,59.66,59.94,94798.0
2017-11-01 13:30:00,59.95,60.08,59.78,59.97,63558.0,59.95,60.08,59.78,59.97,63558.0
2017-11-01 14:00:00,59.97,59.97,59.75,59.77,101385.0,59.97,59.97,59.75,59.77,101385.0
2017-11-01 14:30:00,59.77,60.11,59.76,59.94,97963.0,59.77,60.11,59.76,59.94,97963.0
2017-11-01 15:00:00,59.97,60.17,59.97,60.03,129807.0,59.97,60.17,59.97,60.03,129807.0
2017-11-01 15:30:00,60.04,60.15,59.82,59.85,314119.0,60.04,60.15,59.82,59.85,314119.0
2017-11-02 09:30:00,59.94,60.08,59.12,59.3,117931.0,59.94,60.08,59.12,59.3,117931.0
2017-11-02 10:00:00,59.27,59.6,59.19,59.53,123383.0,59.27,59.6,59.19,59.53,123383.0
2017-11-02 10:30:00,59.51,59.67,59.46,59.51,73293.0,59.51,59.67,59.46,59.51,73293.0
2017-11-02 11:00:00,59.54,59.61,59.41,59.42,56821.0,59.54,59.61,59.41,59.42,56821.0
2017-11-02 11:30:00,59.42,59.55,59.36,59.4,58732.0,59.42,59.55,59.36,59.4,58732.0
2017-11-02 12:00:00,59.41,59.54,59.33,59.51,50413.0,59.41,59.54,59.33,59.51,50413.0
2017-11-02 12:30:00,59.51,59.83,59.47,59.74,53770.0,59.51,59.83,59.47,59.74,53770.0
2017-11-02 13:00:00,59.71,59.76,59.34,59.41,67958.0,59.71,59.76,59.34,59.41,67958.0
2017-11-02 13:30:00,59.41,59.48,59.32,59.38,60548.0,59.41,59.48,59.32,59.38,60548.0
2017-11-02 14:00:00,59.42,59.52,59.34,59.47,86580.0,59.42,59.52,59.34,59.47,86580.0
2017-11-02 14:30:00,59.43,59.51,59.18,59.18,88163.0,59.43,59.51,59.18,59.18,88163.0
2017-11-02 15:00:00,59.18,59.49,59.18,59.45,157368.0,59.18,59.49,59.18,59.45,157368.0
2017-11-02 15:30:00,59.45,59.58,59.39,59.52,306460.0,59.45,59.58,59.39,59.52,306460.0
2017-11-03 09:30:00,59.36,59.96,59.03,59.12,48441.0,59.36,59.96,59.03,59.12,48441.0
2017-11-03 10:00:00,59.16,59.5,59.01,59.46,45505.0,59.16,59.5,59.01,59.46,45505.0
2017-11-03 10:30:00,59.49,59.49,58.85,58.94,46888.0,59.49,59.49,58.85,58.94,46888.0
2017-11-03 11:00:00,58.95,59.11,58.61,58.95,264741.0,58.95,59.11,58.61,58.95,264741.0
2017-11-03 11:30:00,58.96,59.26,58.93,59.19,128468.0,58.96,59.26,58.93,59.19,128468.0
2017-11-03 12:00:00,59.16,59.23,59.0,59.13,90582.0,59.16,59.23,59.0,59.13,90582.0
2017-11-03 12:30:00,59.1,59.2,59.04,59.04,28910.0,59.1,59.2,59.04,59.04,28910.0
2017-11-03 13:00:00,59.05,59.09,58.92,59.01,39120.0,59.05,59.09,58.92,59.01,39120.0
2017-11-03 13:30:00,59.03,59.14,58.98,59.1,77243.0,59.03,59.14,58.98,59.1,77243.0
2017-11-03 14:00:00,59.09,59.25,59.08,59.15,38791.0,59.09,59.25,59.08,59.15,38791.0
2017-11-03 14:30:00,59.15,59.38,59.06,59.3,55124.0,59.15,59.38,59.06,59.3,55124.0
2017-11-03 15:00:00,59.3,59.43,59.25,59.41,66313.0,59.3,59.43,59.25,59.41,66313.0
2017-11-03 15:30:00,59.42,59.91,59.41,59.91,362144.0,59.42,59.91,59.41,59.91,362144.0
2017-11-06 09:30:00,59.91,60.84,59.66,60.32,87658.0,59.91,60.84,59.66,60.32,87658.0
2017-11-06 10:00:00,60.32,60.33,59.88,59.88,63440.0,60.32,60.33,59.88,59.88,63440.0
2017-11-06 10:30:00,59.87,60.09,59.76,59.78,38763.0,59.87,60.09,59.76,59.78,38763.0
2017-11-06 11:00:00,59.77,59.9,59.71,59.79,43827.0,59.77,59.9,59.71,59.79,43827.0
2017-11-06 11:30:00,59.77,59.85,59.63,59.85,51963.0,59.77,59.85,59.63,59.85,51963.0
2017-11-06 12:00:00,59.86,59.95,59.75,59.82,36492.0,59.86,59.95,59.75,59.82,36492.0
2017-11-06 12:30:00,59.83,59.83,59.7,59.79,34711.0,59.83,59.83,59.7,59.79,34711.0
2017-11-06 13:00:00,59.77,59.79,59.66,59.66,27771.0,59.77,59.79,59.66,59.66,27771.0
2017-11-06 13:30:00,59.68,59.73,59.58,59.59,45687.0,59.68,59.73,59.58,59.59,45687.0
2017-11-06 14:00:00,59.59,59.65,59.48,59.54,53934.0,59.59,59.65,59.48,59.54,53934.0
2017-11-06 14:30:00,59.54,59.67,59.5,59.54,62253.0,59.54,59.67,59.5,59.54,62253.0
2017-11-06 15:00:00,59.54,59.54,59.34,59.42,83192.0,59.54,59.54,59.34,59.42,83192.0
2017-11-06 15:30:00,59.41,59.45,59.27,59.41,240224.0,59.41,59.45,59.27,59.41,240224.0
2017-11-07 09:30:00,59.6,59.81,59.08,59.08,45732.0,59.6,59.81,59.08,59.08,45732.0
2017-11-07 10:00:00,59.06,59.11,58.64,58.76,84095.0,59.06,59.11,58.64,58.76,84095.0
2017-11-07 10:30:00,58.76,58.91,58.62,58.69,104271.0,58.76,58.91,58.62,58.69,104271.0
2017-11-07 11:00:00,58.67,59.03,58.67,58.84,104687.0,58.67,59.03,58.67,58.84,104687.0
2017-11-07 11:30:00,58.79,58.86,58.49,58.62,145624.0,58.79,58.86,58.49,58.62,145624.0
2017-11-07 12:00:00,58.63,58.79,58.57,58.68,50279.0,58.63,58.79,58.57,58.68,50279.0
2017-11-07 12:30:00,58.65,59.04,58.65,59.01,56982.0,58.65,59.04,58.65,59.01,56982.0
2017-11-07 13:00:00,59.0,59.29,58.92,59.25,75533.0,59.0,59.29,58.92,59.25,75533.0
2017-11-07 13:30:00,59.22,59.25,58.76,58.86,77205.0,59.22,59.25,58.76,58.86,77205.0
2017-11-07 14:00:00,58.86,58.91,58.64,58.68,101063.0,58.86,58.91,58.64,58.68,101063.0
2017-11-07 14:30:00,58.68,58.69,58.46,58.67,231005.0,58.68,58.69,58.46,58.67,231005.0
2017-11-07 15:00:00,58.7,58.79,58.39,58.67,247719.0,58.7,58.79,58.39,58.67,247719.0
2017-11-07 15:30:00,58.66,59.12,58.58,58.96,378518.0,58.66,59.12,58.58,58.96,378518.0
2017-11-08 09:30:00,53.59,55.45,53.3,54.88,1073760.0,53.59,55.45,53.3,54.88,1073760.0
2017-11-08 10:00:00,54.8,54.86,53.64,53.92,573537.0,54.8,54.86,53.64,53.92,573537.0
2017-11-08 10:30:00,53.92,54.02,53.05,53.61,447075.0,53.92,54.02,53.05,53.61,447075.0
2017-11-08 11:00:00,53.63,53.89,53.25,53.25,488832.0,53.63,53.89,53.25,53.25,488832.0
2017-11-08 11:30:00,53.25,53.26,52.51,52.59,686314.0,53.25,53.26,52.51,52.59,686314.0
2017-11-08 12:00:00,52.6,53.03,52.52,52.95,423257.0,52.6,53.03,52.52,52.95,423257.0
2017-11-08 12:30:00,52.95,53.85,52.9,53.15,406463.0,52.95,53.85,52.9,53.15,406463.0
2017-11-08 13:00:00,53.16,53.83,52.99,53.73,272559.0,53.16,53.83,52.99,53.73,272559.0
2017-11-08 13:30:00,53.78,54.26,53.5,53.62,242644.0,53.78,54.26,53.5,53.62,242644.0
2017-11-08 14:00:00,53.65,53.78,53.5,53.52,200993.0,53.65,53.78,53.5,53.52,200993.0
2017-11-08 14:30:00,53.52,53.81,53.45,53.7,275142.0,53.52,53.81,53.45,53.7,275142.0
2017-11-08 15:00:00,53.69,54.07,53.6,54.01,389679.0,53.69,54.07,53.6,54.01,389679.0
2017-11-08 15:30:00,54.01,54.4,53.97,54.34,1118169.0,54.01,54.4,53.97,54.34,1118169.0
2017-11-09 09:30:00,54.31,55.58,54.31,55.45,231736.0,54.31,55.58,54.31,55.45,231736.0
2017-11-09 10:00:00,55.44,55.49,54.82,54.93,222176.0,55.44,55.49,54.82,54.93,222176.0
2017-11-09 10:30:00,54.93,55.34,54.93,55.0,249461.0,54.93,55.34,54.93,55.0,249461.0
2017-11-09 11:00:00,54.98,55.07,54.79,54.8,143968.0,54.98,55.07,54.79,54.8,143968.0
2017-11-09 11:30:00,54.8,54.85,54.44,54.45,186135.0,54.8,54.85,54.44,54.45,186135.0
2017-11-09 12:00:00,54.45,55.03,54.45,54.99,169533.0,54.45,55.03,54.45,54.99,169533.0
2017-11-09 12:30:00,55.0,55.17,54.98,55.17,74759.0,55.0,55.17,54.98,55.17,74759.0
2017-11-09 13:00:00,55.16,55.5,55.16,55.39,137286.0,55.16,55.5,55.16,55.39,137286.0
2017-11-09 13:30:00,55.39,55.84,55.36,55.83,112673.0,55.39,55.84,55.36,55.83,112673.0
2017-11-09 14:00:00,55.84,55.88,55.54,55.67,132626.0,55.84,55.88,55.54,55.67,132626.0
2017-11-09 14:30:00,55.66,55.72,55.09,55.18,143281.0,55.66,55.72,55.09,55.18,143281.0
2017-11-09 15:00:00,55.18,55.36,55.16,55.29,162206.0,55.18,55.36,55.16,55.29,162206.0
2017-11-09 15:30:00,55.29,55.37,54.93,55.11,519808.0,55.29,55.37,54.93,55.11,519808.0
2017-11-10 09:30:00,54.77,55.04,54.66,54.96,140639.0,54.77,55.04,54.66,54.96,140639.0
2017-11-10 10:00:00,54.99,55.26,54.86,55.17,209357.0,54.99,55.26,54.86,55.17,209357.0
2017-11-10 10:30:00,55.18,55.25,54.96,54.99,81077.0,55.18,55.25,54.96,54.99,81077.0
2017-11-10 11:00:00,54.97,55.26,54.91,55.18,134343.0,54.97,55.26,54.91,55.18,134343.0
2017-11-10 11:30:00,55.19,55.2,54.95,54.97,106710.0,55.19,55.2,54.95,54.97,106710.0
2017-11-10 12:00:00,54.97,55.08,54.93,55.0,156092.0,54.97,55.08,54.93,55.0,156092.0
2017-11-10 12:30:00,54.99,55.02,54.91,54.92,51370.0,54.99,55.02,54.91,54.92,51370.0
2017-11-10 13:00:00,54.9,55.02,54.8,55.01,103687.0,54.9,55.02,54.8,55.01,103687.0
2017-11-10 13:30:00,55.01,55.04,54.93,54.98,73110.0,55.01,55.04,54.93,54.98,73110.0
2017-11-10 14:00:00,54.98,55.07,54.97,55.03,66301.0,54.98,55.07,54.97,55.03,66301.0
2017-11-10 14:30:00,55.04,55.1,55.0,55.0,60610.0,55.04,55.1,55.0,55.0,60610.0
2017-11-10 15:00:00,55.0,55.02,54.92,54.98,116213.0,55.0,55.02,54.92,54.98,116213.0
2017-11-10 15:30:00,54.98,55.05,54.97,55.0,259537.0,54.98,55.05,54.97,55.0,259537.0
2017-11-13 09:30:00,54.54,55.05,54.54,54.92,117830.0,54.54,55.05,54.54,54.92,117830.0
2017-11-13 10:00:00,54.93,55.16,54.71,54.9,72516.0,54.93,55.16,54.71,54.9,72516.0
2017-11-13 10:30:00,54.91,55.0,54.72,54.93,176149.0,54.91,55.0,54.72,54.93,176149.0
2017-11-13 11:00:00,54.96,54.96,54.78,54.95,36318.0,54.96,54.96,54.78,54.95,36318.0
2017-11-13 11:30:00,54.92,54.93,54.71,54.8,69276.0,54.92,54.93,54.71,54.8,69276.0
2017-11-13 12:00:00,54.82,54.86,54.71,54.73,38357.0,54.82,54.86,54.71,54.73,38357.0
2017-11-13 12:30:00,54.73,54.82,54.62,54.69,68936.0,54.73,54.82,54.62,54.69,68936.0
2017-11-13 13:00:00,54.69,54.71,54.58,54.64,34392.0,54.69,54.71,54.58,54.64,34392.0
2017-11-13 13:30:00,54.64,54.73,54.59,54.73,54138.0,54.64,54.73,54.59,54.73,54138.0
2017-11-13 14:00:00,54.71,54.92,54.66,54.9,68391.0,54.71,54.92,54.66,54.9,68391.0
2017-11-13 14:30:00,54.9,54.98,54.78,54.96,66562.0,54.9,54.98,54.78,54.96,66562.0
2017-11-13 15:00:00,54.95,55.31,54.95,55.2,124631.0,54.95,55.31,54.95,55.2,124631.0
2017-11-13 15:30:00,55.2,55.21,54.97,55.0,193218.0,55.2,55.21,54.97,55.0,193218.0
2017-11-14 09:30:00,54.85,54.99,54.17,54.29,64216.0,54.85,54.99,54.17,54.29,64216.0
2017-11-14 10:00:00,54.29,54.31,53.98,54.03,107675.0,54.29,54.31,53.98,54.03,107675.0
2017-11-14 10:30:00,54.03,54.38,54.01,54.3,57820.0,54.03,54.38,54.01,54.3,57820.0
2017-11-14 11:00:00,54.26,54.36,54.2,54.27,37791.0,54.26,54.36,54.2,54.27,37791.0
2017-11-14 11:30:00,54.28,54.31,53.91,54.01,63608.0,54.28,54.31,53.91,54.01,63608.0
2017-11-14 12:00:00,54.03,54.39,54.02,54.29,38592.0,54.03,54.39,54.02,54.29,38592.0
2017-11-14 12:30:00,54.33,54.43,54.24,54.38,40549.0,54.33,54.43,54.24,54.38,40549.0
2017-11-14 13:00:00,54.37,54.58,54.34,54.47,47461.0,54.37,54.58,54.34,54.47,47461.0
2017-11-14 13:30:00,54.46,54.61,54.46,54.52,44321.0,54.46,54.61,54.46,54.52,44321.0
2017-11-14 14:00:00,54.53,54.58,54.49,54.51,48097.0,54.53,54.58,54.49,54.51,48097.0
2017-11-14 14:30:00,54.5,54.65,54.49,54.54,54095.0,54.5,54.65,54.49,54.54,54095.0
2017-11-14 15:00:00,54.53,54.56,54.5,54.52,71526.0,54.53,54.56,54.5,54.52,71526.0
2017-11-14 15:30:00,54.52,54.68,54.51,54.66,192765.0,54.52,54.68,54.51,54.66,192765.0
2017-11-15 09:30:00,54.21,54.25,53.78,54.12,123030.0,54.21,54.25,53.78,54.12,123030.0
2017-11-15 10:00:00,54.11,54.16,53.98,54.03,74936.0,54.11,54.16,53.98,54.03,74936.0
2017-11-15 10:30:00,54.05,54.45,54.02,54.27,49165.0,54.05,54.45,54.02,54.27,49165.0
2017-11-15 11:00:00,54.3,54.35,54.15,54.16,53040.0,54.3,54.35,54.15,54.16,53040.0
2017-11-15 11:30:00,54.16,54.38,54.13,54.22,60518.0,54.16,54.38,54.13,54.22,60518.0
2017-11-15 12:00:00,54.23,54.47,54.23,54.46,45828.0,54.23,54.47,54.23,54.46,45828.0
2017-11-15 12:30:00,54.44,54.54,54.37,54.41,32284.0,54.44,54.54,54.37,54.41,32284.0
2017-11-15 13:00:00,54.4,54.51,54.33,54.34,36201.0,54.4,54.51,54.33,54.34,36201.0
2017-11-15 13:30:00,54.34,54.5,54.3,54.42,42063.0,54.34,54.5,54.3,54.42,42063.0
2017-11-15 14:00:00,54.42,54.43,54.24,54.29,41511.0,54.42,54.43,54.24,54.29,41511.0
2017-11-15 14:30:00,54.29,54.58,54.28,54.51,52844.0,54.29,54.58,54.28,54.51,52844.0
2017-11-15 15:00:00,54.51,54.52,54.43,54.48,60712.0,54.51,54.52,54.43,54.48,60712.0
2017-11-15 15:30:00,54.47,54.47,54.3,54.37,182123.0,54.47,54.47,54.3,54.37,182123.0
2017-11-16 09:30:00,54.63,55.45,54.63,55.32,84517.0,54.63,55.45,54.63,55.32,84517.0
2017-11-16 10:00:00,55.34,55.51,54.9,55.0,134453.0,55.34,55.51,54.9,55.0,134453.0
2017-11-16 10:30:00,54.99,55.02,54.7,55.01,86386.0,54.99,55.02,54.7,55.01,86386.0
2017-11-16 11:00:00,55.01,55.03,54.91,55.02,74753.0,55.01,55.03,54.91,55.02,74753.0
2017-11-16 11:30:00,54.99,55.02,54.87,54.87,70450.0,54.99,55.02,54.87,54.87,70450.0
2017-11-16 12:00:00,54.87,54.98,54.79,54.97,34114.0,54.87,54.98,54.79,54.97,34114.0
2017-11-16 12:30:00,54.98,55.29,54.98,55.26,63348.0,54.98,55.29,54.98,55.26,63348.0
2017-11-16 13:00:00,55.25,55.26,54.99,55.05,58986.0,55.25,55.26,54.99,55.05,58986.0
2017-11-16 13:30:00,55.05,55.2,54.99,55.18,53828.0,55.05,55.2,54.99,55.18,53828.0
2017-11-16 14:00:00,55.17,55.24,55.16,55.19,51291.0,55.17,55.24,55.16,55.19,51291.0
2017-11-16 14:30:00,55.2,55.43,55.18,55.41,100111.0,55.2,55.43,55.18,55.41,100111.0
2017-11-16 15:00:00,55.41,55.52,55.37,55.46,107247.0,55.41,55.52,55.37,55.46,107247.0
2017-11-16 15:30:00,55.47,55.68,55.45,55.65,320529.0,55.47,55.68,55.45,55.65,320529.0
2017-11-17 09:30:00,55.31,55.63,55.27,55.53,67593.0,55.31,55.63,55.27,55.53,67593.0
2017-11-17 10:00:00,55.54,55.62,55.37,55.62,46073.0,55.54,55.62,55.37,55.62,46073.0
2017-11-17 10:30:00,55.62,55.62,55.41,55.44,30809.0,55.62,55.62,55.41,55.44,30809.0
2017-11-17 11:00:00,55.43,55.46,54.98,55.0,62448.0,55.43,55.46,54.98,55.0,62448.0
2017-11-17 11:30:00,55.0,55.22,54.99,55.02,79040.0,55.0,55.22,54.99,55.02,79040.0
2017-11-17 12:00:00,55.01,55.23,55.0,55.19,32854.0,55.01,55.23,55.0,55.19,32854.0
2017-11-17 12:30:00,55.21,55.27,55.14,55.21,20787.0,55.21,55.27,55.14,55.21,20787.0
2017-11-17 13:00:00,55.22,55.27,55.05,55.12,76516.0,55.22,55.27,55.05,55.12,76516.0
2017-11-17 13:30:00,55.13,55.31,55.12,55.27,30740.0,55.13,55.31,55.12,55.27,30740.0
2017-11-17 14:00:00,55.28,55.37,55.14,55.17,73577.0,55.28,55.37,55.14,55.17,73577.0
2017-11-17 14:30:00,55.16,55.18,55.04,55.1,66337.0,55.16,55.18,55.04,55.1,66337.0
2017-11-17 15:00:00,55.1,55.15,55.06,55.09,129887.0,55.1,55.15,55.06,55.09,129887.0
2017-11-17 15:30:00,55.09,55.12,54.88,54.91,405426.0,55.09,55.12,54.88,54.91,405426.0
2017-11-20 09:30:00,54.74,54.77,54.21,54.38,76842.0,54.74,54.77,54.21,54.38,76842.0
2017-11-20 10:00:00,54.38,54.61,54.26,54.46,88591.0,54.38,54.61,54.26,54.46,88591.0
2017-11-20 10:30:00,54.46,54.7,54.44,54.69,57564.0,54.46,54.7,54.44,54.69,57564.0
2017-11-20 11:00:00,54.67,54.69,54.38,54.5,29239.0,54.67,54.69,54.38,54.5,29239.0
2017-11-20 11:30:00,54.47,54.63,54.44,54.47,41703.0,54.47,54.63,54.44,54.47,41703.0
2017-11-20 12:00:00,54.47,54.53,54.37,54.42,35977.0,54.47,54.53,54.37,54.42,35977.0
2017-11-20 12:30:00,54.45,54.6,54.31,54.55,104359.0,54.45,54.6,54.31,54.55,104359.0
2017-11-20 13:00:00,54.55,54.63,54.49,54.6,96925.0,54.55,54.63,54.49,54.6,96925.0
2017-11-20 13:30:00,54.6,54.6,54.46,54.47,34499.0,54.6,54.6,54.46,54.47,34499.0
2017-11-20 14:00:00,54.48,54.65,54.44,54.65,78864.0,54.48,54.65,54.44,54.65,78864.0
2017-11-20 14:30:00,54.65,54.74,54.56,54.72,70528.0,54.65,54.74,54.56,54.72,70528.0
2017-11-20 15:00:00,54.71,54.84,54.64,54.72,109833.0,54.71,54.84,54.64,54.72,109833.0
2017-11-20 15:30:00,54.73,54.85,54.62,54.76,288412.0,54.73,54.85,54.62,54.76,288412.0
2017-11-21 09:30:00,54.68,55.11,54.38,54.44,85843.0,54.68,55.11,54.38,54.44,85843.0
2017-11-21 10:00:00,54.47,54.66,54.45,54.62,45914.0,54.47,54.66,54.45,54.62,45914.0
2017-11-21 10:30:00,54.6,54.76,54.51,54.58,59714.0,54.6,54.76,54.51,54.58,59714.0
2017-11-21 11:00:00,54.59,54.75,54.54,54.75,58069.0,54.59,54.75,54.54,54.75,58069.0
2017-11-21 11:30:00,54.73,54.88,54.63,54.77,57631.0,54.73,54.88,54.63,54.77,57631.0
2017-11-21 12:00:00,54.77,54.9,54.68,54.77,82422.0,54.77,54.9,54.68,54.77,82422.0
2017-11-21 12:30:00,54.79,54.92,54.79,54.83,26887.0,54.79,54.92,54.79,54.83,26887.0
2017-11-21 13:00:00,54.83,54.94,54.74,54.94,42042.0,54.83,54.94,54.74,54.94,42042.0
2017-11-21 13:30:00,54.96,55.13,54.94,55.08,56080.0,54.96,55.13,54.94,55.08,56080.0
2017-11-21 14:00:00,55.06,55.08,54.98,55.06,66279.0,55.06,55.08,54.98,55.06,66279.0
2017-11-21 14:30:00,55.04,55.2,54.99,55.18,75313.0,55.04,55.2,54.99,55.18,75313.0
2017-11-21 15:00:00,55.19,55.29,55.13,55.18,77882.0,55.19,55.29,55.13,55.18,77882.0
2017-11-21 15:30:00,55.18,55.27,55.06,55.17,189711.0,55.18,55.27,55.06,55.17,189711.0
2017-11-22 09:30:00,55.23,55.88,55.11,55.57,102567.0,55.23,55.88,55.11,55.57,102567.0
2017-11-22 10:00:00,55.58,55.7,55.49,55.55,70245.0,55.58,55.7,55.49,55.55,70245.0
2017-11-22 10:30:00,55.56,55.66,55.37,55.55,115979.0,55.56,55.66,55.37,55.55,115979.0
2017-11-22 11:00:00,55.55,55.79,55.51,55.72,42630.0,55.55,55.79,55.51,55.72,42630.0
2017-11-22 11:30:00,55.73,55.82,55.55,55.57,45296.0,55.73,55.82,55.55,55.57,45296.0
2017-11-22 12:00:00,55.58,55.6,55.45,55.52,39583.0,55.58,55.6,55.45,55.52,39583.0
2017-11-22 12:30:00,55.55,55.56,55.41,55.44,30358.0,55.55,55.56,55.41,55.44,30358.0
2017-11-22 13:00:00,55.43,55.46,55.27,55.3,28255.0,55.43,55.46,55.27,55.3,28255.0
2017-11-22 13:30:00,55.3,55.35,55.26,55.29,46093.0,55.3,55.35,55.26,55.29,46093.0
2017-11-22 14:00:00,55.29,55.32,55.22,55.27,50839.0,55.29,55.32,55.22,55.27,50839.0
2017-11-22 14:30:00,55.26,55.39,55.24,55.32,53597.0,55.26,55.39,55.24,55.32,53597.0
2017-11-22 15:00:00,55.33,55.48,55.18,55.2,87225.0,55.33,55.48,55.18,55.2,87225.0
2017-11-22 15:30:00,55.2,56.49,55.12,55.39,736950.0,55.2,56.49,55.12,55.39,736950.0
2017-11-24 09:30:00,56.2,57.08,56.08,56.58,472038.0,56.2,57.08,56.08,56.58,472038.0
2017-11-24 10:00:00,56.53,56.89,56.45,56.85,176276.0,56.53,56.89,56.45,56.85,176276.0
2017-11-24 10:30:00,56.83,56.92,56.58,56.83,112960.0,56.83,56.92,56.58,56.83,112960.0
2017-11-24 11:00:00,56.82,57.0,56.74,56.95,158437.0,56.82,57.0,56.74,56.95,158437.0
2017-11-24 11:30:00,56.95,57.01,56.71,56.96,148456.0,56.95,57.01,56.71,56.96,148456.0
2017-11-24 12:00:00,56.98,57.15,56.87,57.14,168959.0,56.98,57.15,56.87,57.14,168959.0
2017-11-24 12:30:00,57.14,57.23,57.01,57.14,392337.0,57.14,57.23,57.01,57.14,392337.0
2017-11-27 09:30:00,57.2,57.47,56.58,56.58,160449.0,57.2,57.47,56.58,56.58,160449.0
2017-11-27 10:00:00,56.56,57.14,56.53,57.02,183027.0,56.56,57.14,56.53,57.02,183027.0
2017-11-27 10:30:00,57.02,57.47,56.97,57.39,189859.0,57.02,57.47,56.97,57.39,189859.0
2017-11-27 11:00:00,57.4,57.84,57.27,57.75,138654.0,57.4,57.84,57.27,57.75,138654.0
2017-11-27 11:30:00,57.75,57.77,57.44,57.67,109471.0,57.75,57.77,57.44,57.67,109471.0
2017-11-27 12:00:00,57.64,57.69,57.52,57.6,125598.0,57.64,57.69,57.52,57.6,125598.0
2017-11-27 12:30:00,57.61,57.63,57.42,57.44,99233.0,57.61,57.63,57.42,57.44,99233.0
2017-11-27 13:00:00,57.44,57.49,57.27,57.46,109891.0,57.44,57.49,57.27,57.46,109891.0
2017-11-27 13:30:00,57.43,57.67,57.39,57.67,82550.0,57.43,57.67,57.39,57.67,82550.0
2017-11-27 14:00:00,57.67,58.0,57.62,57.94,155894.0,57.67,58.0,57.62,57.94,155894.0
2017-11-27 14:30:00,57.95,58.03,57.91,57.98,132014.0,57.95,58.03,57.91,57.98,132014.0
2017-11-27 15:00:00,57.98,58.04,57.85,57.96,180346.0,57.98,58.04,57.85,57.96,180346.0
2017-11-27 15:30:00,57.97,58.18,57.93,58.0,524503.0,57.97,58.18,57.93,58.0,524503.0
2017-11-28 09:30:00,57.99,58.16,57.39,57.59,72320.0,57.99,58.16,57.39,57.59,72320.0
2017-11-28 10:00:00,57.57,58.03,57.53,57.88,93606.0,57.57,58.03,57.53,57.88,93606.0
2017-11-28 10:30:00,57.88,58.19,57.79,58.13,62177.0,57.88,58.19,57.79,58.13,62177.0
2017-11-28 11:00:00,58.12,58.19,58.07,58.14,67359.0,58.12,58.19,58.07,58.14,67359.0
2017-11-28 11:30:00,58.13,58.58,57.97,58.37,141368.0,58.13,58.58,57.97,58.37,141368.0
2017-11-28 12:00:00,58.36,58.43,58.25,58.34,69279.0,58.36,58.43,58.25,58.34,69279.0
2017-11-28 12:30:00,58.34,58.37,58.12,58.17,42805.0,58.34,58.37,58.12,58.17,42805.0
2017-11-28 13:00:00,58.17,58.23,58.14,58.22,51034.0,58.17,58.23,58.14,58.22,51034.0
2017-11-28 13:30:00,58.22,58.29,58.21,58.23,32186.0,58.22,58.29,58.21,58.23,32186.0
2017-11-28 14:00:00,58.23,58.24,57.9,58.03,164918.0,58.23,58.24,57.9,58.03,164918.0
2017-11-28 14:30:00,58.03,58.45,58.03,58.39,61179.0,58.03,58.45,58.03,58.39,61179.0
2017-11-28 15:00:00,58.37,58.58,58.34,58.44,110398.0,58.37,58.58,58.34,58.44,110398.0
2017-11-28 15:30:00,58.44,58.54,58.35,58.49,346349.0,58.44,58.54,58.35,58.49,346349.0
2017-11-29 09:30:00,58.48,60.0,58.44,59.99,211616.0,58.48,60.0,58.44,59.99,211616.0
2017-11-29 10:00:00,60.04,60.58,59.91,60.48,229529.0,60.04,60.58,59.91,60.48,229529.0
2017-11-29 10:30:00,60.5,61.07,60.32,61.07,217104.0,60.5,61.07,60.32,61.07,217104.0
2017-11-29 11:00:00,61.07,61.09,60.65,60.95,126316.0,61.07,61.09,60.65,60.95,126316.0
2017-11-29 11:30:00,60.95,60.96,60.66,60.84,105521.0,60.95,60.96,60.66,60.84,105521.0
2017-11-29 12:00:00,60.85,60.86,60.1,60.43,103648.0,60.85,60.86,60.1,60.43,103648.0
2017-11-29 12:30:00,60.41,60.5,60.28,60.38,53438.0,60.41,60.5,60.28,60.38,53438.0
2017-11-29 13:00:00,60.38,60.44,60.17,60.26,64257.0,60.38,60.44,60.17,60.26,64257.0
2017-11-29 13:30:00,60.23,60.23,60.07,60.22,73865.0,60.23,60.23,60.07,60.22,73865.0
2017-11-29 14:00:00,60.22,60.97,60.1,60.96,140822.0,60.22,60.97,60.1,60.96,140822.0
2017-11-29 14:30:00,60.96,60.97,60.7,60.7,134986.0,60.96,60.97,60.7,60.7,134986.0
2017-11-29 15:00:00,60.69,60.69,60.36,60.52,198382.0,60.69,60.69,60.36,60.52,198382.0
2017-11-29 15:30:00,60.53,60.7,60.47,60.64,545286.0,60.53,60.7,60.47,60.64,545286.0
2017-11-30 09:30:00,60.73,61.59,60.71,61.27,131579.0,60.73,61.59,60.71,61.27,131579.0
2017-11-30 10:00:00,61.29,61.44,60.12,60.39,174703.0,61.29,61.44,60.12,60.39,174703.0
2017-11-30 10:30:00,60.42,60.44,59.91,60.17,125209.0,60.42,60.44,59.91,60.17,125209.0
2017-11-30 11:00:00,60.19,60.8,60.16,60.63,103704.0,60.19,60.8,60.16,60.63,103704.0
2017-11-30 11:30:00,60.61,60.68,60.46,60.56,69397.0,60.61,60.68,60.46,60.56,69397.0
2017-11-30 12:00:00,60.57,60.95,60.52,60.95,101745.0,60.57,60.95,60.52,60.95,101745.0
2017-11-30 12:30:00,60.95,61.15,60.94,61.04,64847.0,60.95,61.15,60.94,61.04,64847.0
2017-11-30 13:00:00,61.03,61.21,60.91,60.97,59663.0,61.03,61.21,60.91,60.97,59663.0
2017-11-30 13:30:00,60.97,61.01,60.76,60.92,62490.0,60.97,61.01,60.76,60.92,62490.0
2017-11-30 14:00:00,60.9,61.09,60.88,61.06,66002.0,60.9,61.09,60.88,61.06,66002.0
2017-11-30 14:30:00,61.06,61.24,61.01,61.19,100545.0,61.06,61.24,61.01,61.19,100545.0
2017-11-30 15:00:00,61.18,61.19,60.98,61.1,172674.0,61.18,61.19,60.98,61.1,172674.0
2017-11-30 15:30:00,61.11,61.33,61.04,61.06,556117.0,61.11,61.33,61.04,61.06,556117.0
2017-12-01 09:30:00,61.0,61.22,60.25,60.83,113496.0,61.0,61.22,60.25,60.83,113496.0
2017-12-01 10:00:00,60.8,61.35,60.71,61.26,137915.0,60.8,61.35,60.71,61.26,137915.0
2017-12-01 10:30:00,61.28,61.47,61.27,61.29,90899.0,61.28,61.47,61.27,61.29,90899.0
2017-12-01 11:00:00,61.26,61.3,60.34,60.5,169598.0,61.26,61.3,60.34,60.5,169598.0
2017-12-01 11:30:00,60.45,60.9,60.05,60.84,134180.0,60.45,60.9,60.05,60.84,134180.0
2017-12-01 12:00:00,60.85,61.06,60.74,60.82,73541.0,60.85,61.06,60.74,60.82,73541.0
2017-12-01 12:30:00,60.83,61.04,60.74,61.0,50749.0,60.83,61.04,60.74,61.0,50749.0
2017-12-01 13:00:00,61.0,61.23,60.98,61.18,44734.0,61.0,61.23,60.98,61.18,44734.0
2017-12-01 13:30:00,61.17,61.39,61.1,61.19,94064.0,61.17,61.39,61.1,61.19,94064.0
2017-12-01 14:00:00,61.18,61.6,61.16,61.39,91595.0,61.18,61.6,61.16,61.39,91595.0
2017-12-01 14:30:00,61.37,61.38,61.01,61.07,110416.0,61.37,61.38,61.01,61.07,110416.0
2017-12-01 15:00:00,61.06,61.23,60.91,61.13,120183.0,61.06,61.23,60.91,61.13,120183.0
2017-12-01 15:30:00,61.11,61.22,61.0,61.14,297731.0,61.11,61.22,61.0,61.14,297731.0
2017-12-04 09:30:00,61.39,62.75,61.25,62.68,319388.0,61.39,62.75,61.25,62.68,319388.0
2017-12-04 10:00:00,62.61,63.24,62.61,63.09,149912.0,62.61,63.24,62.61,63.09,149912.0
2017-12-04 10:30:00,63.08,63.77,63.06,63.55,170201.0,63.08,63.77,63.06,63.55,170201.0
2017-12-04 11:00:00,63.56,64.14,63.56,63.9,278247.0,63.56,64.14,63.56,63.9,278247.0
2017-12-04 11:30:00,63.89,63.95,63.12,63.43,201780.0,63.89,63.95,63.12,63.43,201780.0
2017-12-04 12:00:00,63.37,63.38,62.96,63.0,138022.0,63.37,63.38,62.96,63.0,138022.0
2017-12-04 12:30:00,63.0,63.02,62.35,62.51,134035.0,63.0,63.02,62.35,62.51,134035.0
2017-12-04 13:00:00,62.5,62.5,62.15,62.36,126775.0,62.5,62.5,62.15,62.36,126775.0
2017-12-04 13:30:00,62.36,62.75,62.36,62.53,60747.0,62.36,62.75,62.36,62.53,60747.0
2017-12-04 14:00:00,62.53,62.65,61.94,62.0,116376.0,62.53,62.65,61.94,62.0,116376.0
2017-12-04 14:30:00,62.0,62.24,61.88,62.11,104146.0,62.0,62.24,61.88,62.11,104146.0
2017-12-04 15:00:00,62.11,62.24,61.89,62.1,153349.0,62.11,62.24,61.89,62.1,153349.0
2017-12-04 15:30:00,62.11,62.15,61.9,61.94,399781.0,62.11,62.15,61.9,61.94,399781.0
2017-12-05 09:30:00,61.78,61.91,60.09,60.22,208279.0,61.78,61.91,60.09,60.22,208279.0
2017-12-05 10:00:00,60.19,61.16,60.12,61.02,197553.0,60.19,61.16,60.12,61.02,197553.0
2017-12-05 10:30:00,61.0,61.24,60.89,61.24,82145.0,61.0,61.24,60.89,61.24,82145.0
2017-12-05 11:00:00,61.21,61.29,61.16,61.25,38408.0,61.21,61.29,61.16,61.25,38408.0
2017-12-05 11:30:00,61.27,61.48,61.24,61.26,40197.0,61.27,61.48,61.24,61.26,40197.0
2017-12-05 12:00:00,61.23,61.41,61.07,61.29,33962.0,61.23,61.41,61.07,61.29,33962.0
2017-12-05 12:30:00,61.29,61.31,61.16,61.19,29841.0,61.29,61.31,61.16,61.19,29841.0
2017-12-05 13:00:00,61.19,61.4,61.18,61.25,27881.0,61.19,61.4,61.18,61.25,27881.0
2017-12-05 13:30:00,61.22,61.35,61.2,61.34,29330.0,61.22,61.35,61.2,61.34,29330.0
2017-12-05 14:00:00,61.34,61.49,61.3,61.37,40842.0,61.34,61.49,61.3,61.37,40842.0
2017-12-05 14:30:00,61.39,61.43,61.33,61.37,54403.0,61.39,61.43,61.33,61.37,54403.0
2017-12-05 15:00:00,61.35,61.36,61.05,61.05,73856.0,61.35,61.36,61.05,61.05,73856.0
2017-12-05 15:30:00,61.05,61.06,60.91,60.93,204738.0,61.05,61.06,60.91,60.93,204738.0
2017-12-06 09:30:00,67.1,68.15,66.84,67.13,1739272.0,67.1,68.15,66.84,67.13,1739272.0
2017-12-06 10:00:00,67.13,67.4,66.66,66.92,883411.0,67.13,67.4,66.66,66.92,883411.0
2017-12-06 10:30:00,66.94,67.59,66.85,67.31,727930.0,66.94,67.59,66.85,67.31,727930.0
2017-12-06 11:00:00,67.29,67.36,66.93,67.22,335440.0,67.29,67.36,66.93,67.22,335440.0
2017-12-06 11:30:00,67.23,68.31,67.16,68.06,397886.0,67.23,68.31,67.16,68.06,397886.0
2017-12-06 12:00:00,68.08,68.72,67.98,68.56,373638.0,68.08,68.72,67.98,68.56,373638.0
2017-12-06 12:30:00,68.58,68.86,68.29,68.45,260276.0,68.58,68.86,68.29,68.45,260276.0
2017-12-06 13:00:00,68.48,68.7,68.44,68.67,272936.0,68.48,68.7,68.44,68.67,272936.0
2017-12-06 13:30:00,68.67,69.06,68.66,68.81,358626.0,68.67,69.06,68.66,68.81,358626.0
2017-12-06 14:00:00,68.84,68.99,68.64,68.8,467377.0,68.84,68.99,68.64,68.8,467377.0
2017-12-06 14:30:00,68.8,69.03,68.72,68.95,290509.0,68.8,69.03,68.72,68.95,290509.0
2017-12-06 15:00:00,68.94,69.65,68.94,69.59,640215.0,68.94,69.65,68.94,69.59,640215.0
2017-12-06 15:30:00,69.58,69.6,69.06,69.2,1057784.0,69.58,69.6,69.06,69.2,1057784.0
2017-12-07 09:30:00,69.5,69.96,68.46,68.66,360659.0,69.5,69.96,68.46,68.66,360659.0
2017-12-07 10:00:00,68.62,69.46,68.61,68.97,289791.0,68.62,69.46,68.61,68.97,289791.0
2017-12-07 10:30:00,68.91,69.29,68.86,69.04,171346.0,68.91,69.29,68.86,69.04,171346.0
2017-12-07 11:00:00,69.03,69.24,68.37,68.63,183910.0,69.03,69.24,68.37,68.63,183910.0
2017-12-07 11:30:00,68.63,68.8,66.58,67.39,522577.0,68.63,68.8,66.58,67.39,522577.0
2017-12-07 12:00:00,67.39,68.16,67.35,67.8,212961.0,67.39,68.16,67.35,67.8,212961.0
2017-12-07 12:30:00,67.81,67.94,67.56,67.56,143464.0,67.81,67.94,67.56,67.56,143464.0
2017-12-07 13:00:00,67.55,67.92,67.37,67.85,148310.0,67.55,67.92,67.37,67.85,148310.0
2017-12-07 13:30:00,67.85,67.95,67.68,67.68,91760.0,67.85,67.95,67.68,67.68,91760.0
2017-12-07 14:00:00,67.7,67.84,67.38,67.52,155680.0,67.7,67.84,67.38,67.52,155680.0
2017-12-07 14:30:00,67.51,67.62,67.27,67.29,171542.0,67.51,67.62,67.27,67.29,171542.0
2017-12-07 15:00:00,67.3,67.43,67.22,67.26,183320.0,67.3,67.43,67.22,67.26,183320.0
2017-12-07 15:30:00,67.26,67.54,66.99,67.14,686130.0,67.26,67.54,66.99,67.14,686130.0
2017-12-08 09:30:00,67.46,67.58,66.81,67.1,180256.0,67.46,67.58,66.81,67.1,180256.0
2017-12-08 10:00:00,67.1,67.41,67.0,67.16,140983.0,67.1,67.41,67.0,67.16,140983.0
2017-12-08 10:30:00,67.18,67.43,67.08,67.18,117006.0,67.18,67.43,67.08,67.18,117006.0
2017-12-08 11:00:00,67.17,67.69,67.17,67.69,132406.0,67.17,67.69,67.17,67.69,132406.0
2017-12-08 11:30:00,67.69,68.03,67.61,67.85,125956.0,67.69,68.03,67.61,67.85,125956.0
2017-12-08 12:00:00,67.86,67.92,67.76,67.82,70963.0,67.86,67.92,67.76,67.82,70963.0
2017-12-08 12:30:00,67.8,68.1,67.79,68.02,235431.0,67.8,68.1,67.79,68.02,235431.0
2017-12-08 13:00:00,68.02,68.28,68.01,68.22,202150.0,68.02,68.28,68.01,68.22,202150.0
2017-12-08 13:30:00,68.22,68.31,68.16,68.25,102083.0,68.22,68.31,68.16,68.25,102083.0
2017-12-08 14:00:00,68.25,68.25,68.09,68.15,104245.0,68.25,68.25,68.09,68.15,104245.0
2017-12-08 14:30:00,68.15,68.2,67.85,67.85,158634.0,68.15,68.2,67.85,67.85,158634.0
2017-12-08 15:00:00,67.87,67.88,67.61,67.64,222518.0,67.87,67.88,67.61,67.64,222518.0
2017-12-08 15:30:00,67.64,67.75,67.49,67.73,346401.0,67.64,67.75,67.49,67.73,346401.0
2017-12-11 09:30:00,68.84,69.55,68.21,69.38,258769.0,68.84,69.55,68.21,69.38,258769.0
2017-12-11 10:00:00,69.35,69.38,68.44,68.63,184242.0,69.35,69.38,68.44,68.63,184242.0
2017-12-11 10:30:00,68.6,69.13,68.6,69.03,111231.0,68.6,69.13,68.6,69.03,111231.0
2017-12-11 11:00:00,69.02,69.12,68.5,68.75,151459.0,69.02,69.12,68.5,68.75,151459.0
2017-12-11 11:30:00,68.75,68.99,68.67,68.94,95510.0,68.75,68.99,68.67,68.94,95510.0
2017-12-11 12:00:00,68.94,69.08,68.81,68.91,114418.0,68.94,69.08,68.81,68.91,114418.0
2017-12-11 12:30:00,68.92,69.09,68.82,69.09,78631.0,68.92,69.09,68.82,69.09,78631.0
2017-12-11 13:00:00,69.1,69.42,69.02,69.41,103290.0,69.1,69.42,69.02,69.41,103290.0
2017-12-11 13:30:00,69.42,69.45,69.31,69.34,79346.0,69.42,69.45,69.31,69.34,79346.0
2017-12-11 14:00:00,69.34,69.54,69.15,69.36,190459.0,69.34,69.54,69.15,69.36,190459.0
2017-12-11 14:30:00,69.39,69.42,69.22,69.35,102565.0,69.39,69.42,69.22,69.35,102565.0
2017-12-11 15:00:00,69.32,69.36,69.2,69.35,141047.0,69.32,69.36,69.2,69.35,141047.0
2017-12-11 15:30:00,69.37,69.54,69.28,69.5,434267.0,69.37,69.54,69.28,69.5,434267.0
2017-12-12 09:30:00,70.0,70.59,69.9,70.22,244788.0,70.0,70.59,69.9,70.22,244788.0
2017-12-12 10:00:00,70.21,70.43,69.98,70.25,187260.0,70.21,70.43,69.98,70.25,187260.0
2017-12-12 10:30:00,70.25,70.3,69.95,70.05,117349.0,70.25,70.3,69.95,70.05,117349.0
2017-12-12 11:00:00,70.03,70.18,69.69,69.98,380002.0,70.03,70.18,69.69,69.98,380002.0
2017-12-12 11:30:00,69.99,70.37,69.86,70.07,113167.0,69.99,70.37,69.86,70.07,113167.0
2017-12-12 12:00:00,70.08,70.37,70.03,70.32,81997.0,70.08,70.37,70.03,70.32,81997.0
2017-12-12 12:30:00,70.31,70.44,70.22,70.33,64923.0,70.31,70.44,70.22,70.33,64923.0
2017-12-12 13:00:00,70.35,70.38,70.13,70.28,71553.0,70.35,70.38,70.13,70.28,71553.0
2017-12-12 13:30:00,70.26,70.45,70.17,70.34,75878.0,70.26,70.45,70.17,70.34,75878.0
2017-12-12 14:00:00,70.34,70.5,70.32,70.38,97050.0,70.34,70.5,70.32,70.38,97050.0
2017-12-12 14:30:00,70.39,70.48,70.23,70.44,65735.0,70.39,70.48,70.23,70.44,65735.0
2017-12-12 15:00:00,70.44,70.46,70.29,70.45,120061.0,70.44,70.46,70.29,70.45,120061.0
2017-12-12 15:30:00,70.45,70.57,70.28,70.42,421163.0,70.45,70.57,70.28,70.42,421163.0
2017-12-13 09:30:00,70.25,70.58,69.52,70.4,137390.0,70.25,70.58,69.52,70.4,137390.0
2017-12-13 10:00:00,70.4,70.5,70.1,70.36,143474.0,70.4,70.5,70.1,70.36,143474.0
2017-12-13 10:30:00,70.36,70.43,70.21,70.28,138070.0,70.36,70.43,70.21,70.28,138070.0
2017-12-13 11:00:00,70.27,70.57,70.26,70.42,348690.0,70.27,70.57,70.26,70.42,348690.0
2017-12-13 11:30:00,70.43,70.9,70.41,70.74,104878.0,70.43,70.9,70.41,70.74,104878.0
2017-12-13 12:00:00,70.71,70.87,70.59,70.67,50252.0,70.71,70.87,70.59,70.67,50252.0
2017-12-13 12:30:00,70.68,70.8,70.56,70.79,59139.0,70.68,70.8,70.56,70.79,59139.0
2017-12-13 13:00:00,70.79,71.09,70.62,70.92,67048.0,70.79,71.09,70.62,70.92,67048.0
2017-12-13 13:30:00,70.92,71.28,70.77,70.93,78156.0,70.92,71.28,70.77,70.93,78156.0
2017-12-13 14:00:00,70.92,71.44,70.92,71.17,88922.0,70.92,71.44,70.92,71.17,88922.0
2017-12-13 14:30:00,71.18,71.29,71.03,71.05,90863.0,71.18,71.29,71.03,71.05,90863.0
2017-12-13 15:00:00,71.07,71.23,70.94,71.06,169809.0,71.07,71.23,70.94,71.06,169809.0
2017-12-13 15:30:00,71.05,71.38,70.97,71.3,474610.0,71.05,71.38,70.97,71.3,474610.0
2017-12-14 09:30:00,71.17,71.47,70.92,71.19,94757.0,71.17,71.47,70.92,71.19,94757.0
2017-12-14 10:00:00,71.17,71.17,70.44,70.7,124188.0,71.17,71.17,70.44,70.7,124188.0
2017-12-14 10:30:00,70.72,70.82,70.37,70.47,115479.0,70.72,70.82,70.37,70.47,115479.0
2017-12-14 11:00:00,70.45,70.62,70.23,70.25,192954.0,70.45,70.62,70.23,70.25,192954.0
2017-12-14 11:30:00,70.25,70.46,70.14,70.21,91750.0,70.25,70.46,70.14,70.21,91750.0
2017-12-14 12:00:00,70.23,70.23,69.63,69.72,163664.0,70.23,70.23,69.63,69.72,163664.0
2017-12-14 12:30:00,69.72,69.95,69.64,69.64,83916.0,69.72,69.95,69.64,69.64,83916.0
2017-12-14 13:00:00,69.66,69.76,69.34,69.39,127062.0,69.66,69.76,69.34,69.39,127062.0
2017-12-14 13:30:00,69.38,69.5,69.09,69.15,106922.0,69.38,69.5,69.09,69.15,106922.0
2017-12-14 14:00:00,69.13,69.26,68.92,68.96,221057.0,69.13,69.26,68.92,68.96,221057.0
2017-12-14 14:30:00,68.96,69.28,68.82,69.16,148058.0,68.96,69.28,68.82,69.16,148058.0
2017-12-14 15:00:00,69.16,69.24,68.92,69.0,189587.0,69.16,69.24,68.92,69.0,189587.0
2017-12-14 15:30:00,69.0,69.25,69.0,69.04,403656.0,69.0,69.25,69.0,69.04,403656.0
2017-12-15 09:30:00,69.13,69.81,69.03,69.72,274339.0,69.13,69.81,69.03,69.72,274339.0
2017-12-15 10:00:00,69.7,70.39,69.66,70.3,136758.0,69.7,70.39,69.66,70.3,136758.0
2017-12-15 10:30:00,70.3,70.38,70.01,70.02,86286.0,70.3,70.38,70.01,70.02,86286.0
2017-12-15 11:00:00,69.99,70.1,69.86,69.96,68987.0,69.99,70.1,69.86,69.96,68987.0
2017-12-15 11:30:00,69.97,70.06,69.86,69.93,64072.0,69.97,70.06,69.86,69.93,64072.0
2017-12-15 12:00:00,69.91,70.17,69.74,70.16,64307.0,69.91,70.17,69.74,70.16,64307.0
2017-12-15 12:30:00,70.16,70.34,70.05,70.3,98707.0,70.16,70.34,70.05,70.3,98707.0
2017-12-15 13:00:00,70.33,70.36,69.94,70.06,246476.0,70.33,70.36,69.94,70.06,246476.0
2017-12-15 13:30:00,70.04,70.13,69.96,70.08,76117.0,70.04,70.13,69.96,70.08,76117.0
2017-12-15 14:00:00,70.08,70.21,69.98,70.07,75476.0,70.08,70.21,69.98,70.07,75476.0
2017-12-15 14:30:00,70.08,70.23,70.02,70.19,76782.0,70.08,70.23,70.02,70.19,76782.0
2017-12-15 15:00:00,70.21,70.43,70.15,70.33,110158.0,70.21,70.43,70.15,70.33,110158.0
2017-12-15 15:30:00,70.31,70.64,70.27,70.52,459476.0,70.31,70.64,70.27,70.52,459476.0
2017-12-18 09:30:00,70.7,70.92,69.98,70.05,86699.0,70.7,70.92,69.98,70.05,86699.0
2017-12-18 10:00:00,70.01,70.39,69.78,70.26,119196.0,70.01,70.39,69.78,70.26,119196.0
2017-12-18 10:30:00,70.27,70.7,70.26,70.67,105235.0,70.27,70.7,70.26,70.67,105235.0
2017-12-18 11:00:00,70.67,70.93,70.53,70.93,119736.0,70.67,70.93,70.53,70.93,119736.0
2017-12-18 11:30:00,70.93,71.09,70.71,70.92,99592.0,70.93,71.09,70.71,70.92,99592.0
2017-12-18 12:00:00,70.93,71.16,70.93,70.99,100701.0,70.93,71.16,70.93,70.99,100701.0
2017-12-18 12:30:00,71.01,71.53,71.01,71.32,87275.0,71.01,71.53,71.01,71.32,87275.0
2017-12-18 13:00:00,71.3,71.54,71.29,71.54,74446.0,71.3,71.54,71.29,71.54,74446.0
2017-12-18 13:30:00,71.54,71.66,71.4,71.44,104715.0,71.54,71.66,71.4,71.44,104715.0
2017-12-18 14:00:00,71.44,71.58,71.43,71.53,132515.0,71.44,71.58,71.43,71.53,132515.0
2017-12-18 14:30:00,71.56,71.57,71.32,71.38,143452.0,71.56,71.57,71.32,71.38,143452.0
2017-12-18 15:00:00,71.39,71.66,71.38,71.59,161983.0,71.39,71.66,71.38,71.59,161983.0
2017-12-18 15:30:00,71.58,71.6,71.01,71.08,390614.0,71.58,71.6,71.01,71.08,390614.0
2017-12-19 09:30:00,71.05,72.17,70.98,72.17,146716.0,71.05,72.17,70.98,72.17,146716.0
2017-12-19 10:00:00,72.13,72.13,71.61,71.72,131221.0,72.13,72.13,71.61,71.72,131221.0
2017-12-19 10:30:00,71.7,72.02,71.62,71.99,174833.0,71.7,72.02,71.62,71.99,174833.0
2017-12-19 11:00:00,71.99,72.06,71.74,71.75,92068.0,71.99,72.06,71.74,71.75,92068.0
2017-12-19 11:30:00,71.74,71.76,71.64,71.67,87631.0,71.74,71.76,71.64,71.67,87631.0
2017-12-19 12:00:00,71.66,71.98,71.63,71.93,62887.0,71.66,71.98,71.63,71.93,62887.0
2017-12-19 12:30:00,71.92,71.93,71.68,71.84,80262.0,71.92,71.93,71.68,71.84,80262.0
2017-12-19 13:00:00,71.85,71.95,71.77,71.88,86858.0,71.85,71.95,71.77,71.88,86858.0
2017-12-19 13:30:00,71.88,71.91,71.77,71.85,73011.0,71.88,71.91,71.77,71.85,73011.0
2017-12-19 14:00:00,71.84,72.02,71.74,72.01,85987.0,71.84,72.02,71.74,72.01,85987.0
2017-12-19 14:30:00,72.0,72.04,71.87,71.91,124816.0,72.0,72.04,71.87,71.91,124816.0
2017-12-19 15:00:00,71.92,72.07,71.89,72.01,98651.0,71.92,72.07,71.89,72.01,98651.0
2017-12-19 15:30:00,72.0,72.03,71.76,71.81,320292.0,72.0,72.03,71.76,71.81,320292.0
2017-12-20 09:30:00,71.8,72.14,71.71,71.84,171900.0,71.8,72.14,71.71,71.84,171900.0
2017-12-20 10:00:00,71.84,71.93,71.58,71.67,151086.0,71.84,71.93,71.58,71.67,151086.0
2017-12-20 10:30:00,71.73,72.0,71.71,71.95,105795.0,71.73,72.0,71.71,71.95,105795.0
2017-12-20 11:00:00,71.95,72.05,71.78,71.96,104358.0,71.95,72.05,71.78,71.96,104358.0
2017-12-20 11:30:00,71.96,71.98,71.59,71.62,73200.0,71.96,71.98,71.59,71.62,73200.0
2017-12-20 12:00:00,71.63,71.75,71.55,71.73,66112.0,71.63,71.75,71.55,71.73,66112.0
2017-12-20 12:30:00,71.73,71.79,71.42,71.48,52459.0,71.73,71.79,71.42,71.48,52459.0
2017-12-20 13:00:00,71.45,71.72,71.45,71.6,51412.0,71.45,71.72,71.45,71.6,51412.0
2017-12-20 13:30:00,71.55,71.77,71.5,71.76,60764.0,71.55,71.77,71.5,71.76,60764.0
2017-12-20 14:00:00,71.75,71.86,71.7,71.84,61041.0,71.75,71.86,71.7,71.84,61041.0
2017-12-20 14:30:00,71.84,71.93,71.75,71.9,85893.0,71.84,71.93,71.75,71.9,85893.0
2017-12-20 15:00:00,71.9,72.05,71.88,72.0,91157.0,71.9,72.05,71.88,72.0,91157.0
2017-12-20 15:30:00,71.99,72.0,71.72,71.75,208604.0,71.99,72.0,71.72,71.75,208604.0
2017-12-21 09:30:00,71.88,72.0,71.61,71.85,97346.0,71.88,72.0,71.61,71.85,97346.0
2017-12-21 10:00:00,71.8,72.1,71.76,72.01,84576.0,71.8,72.1,71.76,72.01,84576.0
2017-12-21 10:30:00,72.01,72.19,71.93,72.03,42086.0,72.01,72.19,71.93,72.03,42086.0
2017-12-21 11:00:00,72.04,72.12,71.96,72.02,53915.0,72.04,72.12,71.96,72.02,53915.0
2017-12-21 11:30:00,72.0,72.13,71.98,72.0,45124.0,72.0,72.13,71.98,72.0,45124.0
2017-12-21 12:00:00,72.01,72.04,71.95,72.01,54006.0,72.01,72.04,71.95,72.01,54006.0
2017-12-21 12:30:00,72.01,72.04,71.97,71.99,65252.0,72.01,72.04,71.97,71.99,65252.0
2017-12-21 13:00:00,72.0,72.1,71.98,72.0,25819.0,72.0,72.1,71.98,72.0,25819.0
2017-12-21 13:30:00,72.0,72.08,71.9,71.97,149904.0,72.0,72.08,71.9,71.97,149904.0
2017-12-21 14:00:00,71.99,72.06,71.91,72.03,117318.0,71.99,72.06,71.91,72.03,117318.0
2017-12-21 14:30:00,72.02,72.05,71.97,72.0,37436.0,72.02,72.05,71.97,72.0,37436.0
2017-12-21 15:00:00,72.0,72.13,71.98,71.99,60689.0,72.0,72.13,71.98,71.99,60689.0
2017-12-21 15:30:00,71.99,72.06,71.86,71.9,134985.0,71.99,72.06,71.86,71.9,134985.0
2017-12-22 09:30:00,72.14,72.14,71.72,71.81,74138.0,72.14,72.14,71.72,71.81,74138.0
2017-12-22 10:00:00,71.79,72.05,71.75,71.85,67254.0,71.79,72.05,71.75,71.85,67254.0
2017-12-22 10:30:00,71.87,72.11,71.85,72.11,43080.0,71.87,72.11,71.85,72.11,43080.0
2017-12-22 11:00:00,72.07,72.2,71.93,72.06,50041.0,72.07,72.2,71.93,72.06,50041.0
2017-12-22 11:30:00,72.0,72.08,71.87,72.06,25777.0,72.0,72.08,71.87,72.06,25777.0
2017-12-22 12:00:00,72.02,72.12,71.99,72.12,12589.0,72.02,72.12,71.99,72.12,12589.0
2017-12-22 12:30:00,72.09,72.2,71.99,72.09,29359.0,72.09,72.2,71.99,72.09,29359.0
2017-12-22 13:00:00,72.08,72.09,71.98,72.04,7621.0,72.08,72.09,71.98,72.04,7621.0
2017-12-22 13:30:00,72.02,72.04,71.96,72.02,15884.0,72.02,72.04,71.96,72.02,15884.0
2017-12-22 14:00:00,72.0,72.09,71.99,72.04,13869.0,72.0,72.09,71.99,72.04,13869.0
2017-12-22 14:30:00,72.02,72.11,72.02,72.05,15330.0,72.02,72.11,72.02,72.05,15330.0
2017-12-22 15:00:00,72.05,72.16,72.03,72.12,15884.0,72.05,72.16,72.03,72.12,15884.0
2017-12-22 15:30:00,72.14,72.18,71.91,71.98,113505.0,72.14,72.18,71.91,71.98,113505.0
2017-12-26 09:30:00,72.0,72.6,71.92,72.27,68411.0,72.0,72.6,71.92,72.27,68411.0
2017-12-26 10:00:00,72.23,72.42,72.21,72.38,23618.0,72.23,72.42,72.21,72.38,23618.0
2017-12-26 10:30:00,72.42,72.61,72.38,72.54,24261.0,72.42,72.61,72.38,72.54,24261.0
2017-12-26 11:00:00,72.56,72.56,72.33,72.37,18623.0,72.56,72.56,72.33,72.37,18623.0
2017-12-26 11:30:00,72.37,72.46,72.24,72.46,20110.0,72.37,72.46,72.24,72.46,20110.0
2017-12-26 12:00:00,72.48,72.55,72.38,72.45,18224.0,72.48,72.55,72.38,72.45,18224.0
2017-12-26 12:30:00,72.44,72.53,72.4,72.52,15682.0,72.44,72.53,72.4,72.52,15682.0
2017-12-26 13:00:00,72.53,72.56,72.4,72.4,20471.0,72.53,72.56,72.4,72.4,20471.0
2017-12-26 13:30:00,72.4,72.44,72.21,72.21,33899.0,72.4,72.44,72.21,72.21,33899.0
2017-12-26 14:00:00,72.24,72.26,72.1,72.14,26746.0,72.24,72.26,72.1,72.14,26746.0
2017-12-26 14:30:00,72.13,72.18,72.08,72.14,24838.0,72.13,72.18,72.08,72.14,24838.0
2017-12-26 15:00:00,72.14,72.2,71.99,72.07,46369.0,72.14,72.2,71.99,72.07,46369.0
2017-12-26 15:30:00,72.07,72.14,72.05,72.11,115624.0,72.07,72.14,72.05,72.11,115624.0
2017-12-27 09:30:00,72.19,72.27,71.89,71.89,30096.0,72.19,72.27,71.89,71.89,30096.0
2017-12-27 10:00:00,71.91,72.12,71.88,72.1,31566.0,71.91,72.12,71.88,72.1,31566.0
2017-12-27 10:30:00,72.07,72.11,71.96,71.96,20379.0,72.07,72.11,71.96,71.96,20379.0
2017-12-27 11:00:00,71.98,72.25,71.96,72.12,15883.0,71.98,72.25,71.96,72.12,15883.0
2017-12-27 11:30:00,72.12,72.26,72.11,72.24,17271.0,72.12,72.26,72.11,72.24,17271.0
2017-12-27 12:00:00,72.21,72.22,72.05,72.11,19220.0,72.21,72.22,72.05,72.11,19220.0
2017-12-27 12:30:00,72.1,72.27,72.1,72.22,12527.0,72.1,72.27,72.1,72.22,12527.0
2017-12-27 13:00:00,72.22,72.24,72.1,72.12,14989.0,72.22,72.24,72.1,72.12,14989.0
2017-12-27 13:30:00,72.12,72.14,72.06,72.11,27681.0,72.12,72.14,72.06,72.11,27681.0
2017-12-27 14:00:00,72.08,72.19,72.05,72.17,48285.0,72.08,72.19,72.05,72.17,48285.0
2017-12-27 14:30:00,72.18,72.31,72.08,72.1,25955.0,72.18,72.31,72.08,72.1,25955.0
2017-12-27 15:00:00,72.11,72.14,72.02,72.14,32520.0,72.11,72.14,72.02,72.14,32520.0
2017-12-27 15:30:00,72.15,72.33,72.09,72.3,75740.0,72.15,72.33,72.09,72.3,75740.0
2017-12-28 09:30:00,72.64,72.77,71.94,71.99,26518.0,72.64,72.77,71.94,71.99,26518.0
2017-12-28 10:00:00,72.03,72.18,71.82,71.82,34092.0,72.03,72.18,71.82,71.82,34092.0
2017-12-28 10:30:00,71.82,72.01,71.81,71.87,24721.0,71.82,72.01,71.81,71.87,24721.0
2017-12-28 11:00:00,71.88,72.0,71.86,71.9,18302.0,71.88,72.0,71.86,71.9,18302.0
2017-12-28 11:30:00,71.91,72.01,71.88,71.99,22667.0,71.91,72.01,71.88,71.99,22667.0
2017-12-28 12:00:00,71.98,72.26,71.98,72.13,19974.0,71.98,72.26,71.98,72.13,19974.0
2017-12-28 12:30:00,72.14,72.26,72.07,72.23,38085.0,72.14,72.26,72.07,72.23,38085.0
2017-12-28 13:00:00,72.22,72.32,72.21,72.31,25460.0,72.22,72.32,72.21,72.31,25460.0
2017-12-28 13:30:00,72.31,72.35,72.25,72.31,22633.0,72.31,72.35,72.25,72.31,22633.0
2017-12-28 14:00:00,72.31,72.35,72.21,72.29,27348.0,72.31,72.35,72.21,72.29,27348.0
2017-12-28 14:30:00,72.34,72.43,72.32,72.42,18649.0,72.34,72.43,72.32,72.42,18649.0
2017-12-28 15:00:00,72.42,72.43,72.15,72.22,89685.0,72.42,72.43,72.15,72.22,89685.0
2017-12-28 15:30:00,72.2,72.4,72.19,72.36,127272.0,72.2,72.4,72.19,72.36,127272.0
2017-12-29 09:30:00,72.6,72.93,72.29,72.31,33615.0,72.6,72.93,72.29,72.31,33615.0
2017-12-29 10:00:00,72.32,72.4,72.21,72.34,26341.0,72.32,72.4,72.21,72.34,26341.0
2017-12-29 10:30:00,72.38,72.41,72.17,72.36,21573.0,72.38,72.41,72.17,72.36,21573.0
2017-12-29 11:00:00,72.4,72.41,72.26,72.4,36547.0,72.4,72.41,72.26,72.4,36547.0
2017-12-29 11:30:00,72.41,72.43,72.32,72.39,34566.0,72.41,72.43,72.32,72.39,34566.0
2017-12-29 12:00:00,72.39,72.42,72.33,72.37,25388.0,72.39,72.42,72.33,72.37,25388.0
2017-12-29 12:30:00,72.36,72.43,72.35,72.38,20590.0,72.36,72.43,72.35,72.38,20590.0
2017-12-29 13:00:00,72.38,72.61,72.38,72.49,25135.0,72.38,72.61,72.38,72.49,25135.0
2017-12-29 13:30:00,72.5,72.54,72.46,72.48,15983.0,72.5,72.54,72.46,72.48,15983.0
2017-12-29 14:00:00,72.48,72.59,72.48,72.5,28798.0,72.48,72.59,72.48,72.5,28798.0
2017-12-29 14:30:00,72.48,72.61,72.46,72.53,31742.0,72.48,72.61,72.46,72.53,31742.0
2017-12-29 15:00:00,72.53,72.54,72.42,72.5,46735.0,72.53,72.54,72.42,72.5,46735.0
2017-12-29 15:30:00,72.52,72.55,72.24,72.27,151485.0,72.52,72.55,72.24,72.27,151485.0
2018-01-02 09:30:00,72.27,72.66,71.93,72.59,92213.0,72.27,72.66,71.93,72.59,92213.0
2018-01-02 10:00:00,72.68,73.13,72.53,72.92,88018.0,72.68,73.13,72.53,72.92,88018.0
2018-01-02 10:30:00,72.93,73.04,72.58,72.7,59739.0,72.93,73.04,72.58,72.7,59739.0
2018-01-02 11:00:00,72.68,72.8,72.62,72.64,29158.0,72.68,72.8,72.62,72.64,29158.0
2018-01-02 11:30:00,72.62,72.63,72.23,72.25,99367.0,72.62,72.63,72.23,72.25,99367.0
2018-01-02 12:00:00,72.26,72.59,72.26,72.59,34987.0,72.26,72.59,72.26,72.59,34987.0
2018-01-02 12:30:00,72.59,72.63,72.43,72.43,19868.0,72.59,72.63,72.43,72.43,19868.0
2018-01-02 13:00:00,72.46,72.55,72.37,72.42,18394.0,72.46,72.55,72.37,72.42,18394.0
2018-01-02 13:30:00,72.42,72.51,72.39,72.48,23792.0,72.42,72.51,72.39,72.48,23792.0
2018-01-02 14:00:00,72.47,72.66,72.43,72.56,53851.0,72.47,72.66,72.43,72.56,53851.0
2018-01-02 14:30:00,72.55,72.61,72.47,72.52,33507.0,72.55,72.61,72.47,72.52,33507.0
2018-01-02 15:00:00,72.54,72.6,72.49,72.54,48138.0,72.54,72.6,72.49,72.54,48138.0
2018-01-02 15:30:00,72.53,72.59,72.42,72.55,155120.0,72.53,72.59,72.42,72.55,155120.0
2018-01-03 09:30:00,72.34,72.34,71.77,72.07,137127.0,72.34,72.34,71.77,72.07,137127.0
2018-01-03 10:00:00,72.06,72.41,72.01,72.29,140397.0,72.06,72.41,72.01,72.29,140397.0
2018-01-03 10:30:00,72.27,72.31,72.0,72.05,88277.0,72.27,72.31,72.0,72.05,88277.0
2018-01-03 11:00:00,72.06,72.62,72.05,72.61,66602.0,72.06,72.62,72.05,72.61,66602.0
2018-01-03 11:30:00,72.63,73.03,72.63,72.9,89596.0,72.63,73.03,72.63,72.9,89596.0
2018-01-03 12:00:00,72.88,73.0,72.76,72.91,36827.0,72.88,73.0,72.76,72.91,36827.0
2018-01-03 12:30:00,72.91,73.03,72.87,72.95,52424.0,72.91,73.03,72.87,72.95,52424.0
2018-01-03 13:00:00,72.95,73.01,72.91,72.95,40579.0,72.95,73.01,72.91,72.95,40579.0
2018-01-03 13:30:00,72.94,72.98,72.55,72.57,41432.0,72.94,72.98,72.55,72.57,41432.0
2018-01-03 14:00:00,72.57,72.78,72.53,72.75,25773.0,72.57,72.78,72.53,72.75,25773.0
2018-01-03 14:30:00,72.77,72.85,72.71,72.79,33287.0,72.77,72.85,72.71,72.79,33287.0
2018-01-03 15:00:00,72.78,72.83,72.69,72.78,64475.0,72.78,72.83,72.69,72.78,64475.0
2018-01-03 15:30:00,72.8,72.98,72.77,72.9,210127.0,72.8,72.98,72.77,72.9,210127.0
2018-01-04 09:30:00,74.3,75.14,73.61,74.87,280781.0,74.3,75.14,73.61,74.87,280781.0
2018-01-04 10:00:00,74.88,74.98,74.07,74.18,142654.0,74.88,74.98,74.07,74.18,142654.0
2018-01-04 10:30:00,74.16,74.54,74.13,74.51,93536.0,74.16,74.54,74.13,74.51,93536.0
2018-01-04 11:00:00,74.51,74.61,74.21,74.35,102027.0,74.51,74.61,74.21,74.35,102027.0
2018-01-04 11:30:00,74.34,74.44,74.1,74.26,84631.0,74.34,74.44,74.1,74.26,84631.0
2018-01-04 12:00:00,74.24,74.51,74.22,74.47,49324.0,74.24,74.51,74.22,74.47,49324.0
2018-01-04 12:30:00,74.44,74.61,74.38,74.48,75435.0,74.44,74.61,74.38,74.48,75435.0
2018-01-04 13:00:00,74.48,74.61,74.46,74.57,46960.0,74.48,74.61,74.46,74.57,46960.0
2018-01-04 13:30:00,74.57,74.61,74.46,74.5,54704.0,74.57,74.61,74.46,74.5,54704.0
2018-01-04 14:00:00,74.52,74.58,74.47,74.56,58603.0,74.52,74.58,74.47,74.56,58603.0
2018-01-04 14:30:00,74.56,74.9,74.49,74.77,107179.0,74.56,74.9,74.49,74.77,107179.0
2018-01-04 15:00:00,74.78,74.98,74.76,74.92,163087.0,74.78,74.98,74.76,74.92,163087.0
2018-01-04 15:30:00,74.91,74.96,74.74,74.85,377340.0,74.91,74.96,74.74,74.85,377340.0
2018-01-05 09:30:00,75.0,75.55,74.53,74.58,141900.0,75.0,75.55,74.53,74.58,141900.0
2018-01-05 10:00:00,74.53,74.66,74.21,74.56,92468.0,74.53,74.66,74.21,74.56,92468.0
2018-01-05 10:30:00,74.55,74.84,74.55,74.75,74134.0,74.55,74.84,74.55,74.75,74134.0
2018-01-05 11:00:00,74.77,75.01,74.77,74.97,71451.0,74.77,75.01,74.77,74.97,71451.0
2018-01-05 11:30:00,74.99,75.14,74.79,74.85,42710.0,74.99,75.14,74.79,74.85,42710.0
2018-01-05 12:00:00,74.85,75.0,74.85,74.94,44463.0,74.85,75.0,74.85,74.94,44463.0
2018-01-05 12:30:00,74.94,75.07,74.94,75.03,42602.0,74.94,75.07,74.94,75.03,42602.0
2018-01-05 13:00:00,74.99,75.02,74.82,74.95,41454.0,74.99,75.02,74.82,74.95,41454.0
2018-01-05 13:30:00,74.94,75.15,74.9,75.09,61112.0,74.94,75.15,74.9,75.09,61112.0
2018-01-05 14:00:00,75.1,75.16,75.01,75.11,42861.0,75.1,75.16,75.01,75.11,42861.0
2018-01-05 14:30:00,75.09,75.26,75.05,75.24,63041.0,75.09,75.26,75.05,75.24,63041.0
2018-01-05 15:00:00,75.25,75.43,75.24,75.41,68735.0,75.25,75.43,75.24,75.41,68735.0
2018-01-05 15:30:00,75.4,75.6,75.25,75.55,394674.0,75.4,75.6,75.25,75.55,394674.0
2018-01-08 09:30:00,75.55,75.6,74.79,75.06,58229.0,75.55,75.6,74.79,75.06,58229.0
2018-01-08 10:00:00,75.03,75.33,74.93,75.33,71169.0,75.03,75.33,74.93,75.33,71169.0
2018-01-08 10:30:00,75.34,75.36,75.05,75.22,54092.0,75.34,75.36,75.05,75.22,54092.0
2018-01-08 11:00:00,75.23,75.37,75.1,75.1,60799.0,75.23,75.37,75.1,75.1,60799.0
2018-01-08 11:30:00,75.11,75.31,75.0,75.28,49480.0,75.11,75.31,75.0,75.28,49480.0
2018-01-08 12:00:00,75.27,75.52,75.24,75.49,42120.0,75.27,75.52,75.24,75.49,42120.0
2018-01-08 12:30:00,75.48,75.57,75.45,75.5,27701.0,75.48,75.57,75.45,75.5,27701.0
2018-01-08 13:00:00,75.52,75.66,75.47,75.5,43003.0,75.52,75.66,75.47,75.5,43003.0
2018-01-08 13:30:00,75.54,75.54,75.42,75.42,82824.0,75.54,75.54,75.42,75.42,82824.0
2018-01-08 14:00:00,75.42,75.51,75.41,75.46,43266.0,75.42,75.51,75.41,75.46,43266.0
2018-01-08 14:30:00,75.46,75.78,75.4,75.75,120024.0,75.46,75.78,75.4,75.75,120024.0
2018-01-08 15:00:00,75.75,75.75,75.55,75.56,72630.0,75.75,75.75,75.55,75.56,72630.0
2018-01-08 15:30:00,75.55,75.81,75.54,75.67,190425.0,75.55,75.81,75.54,75.67,190425.0
2018-01-09 09:30:00,75.6,75.93,75.38,75.75,63717.0,75.6,75.93,75.38,75.75,63717.0
2018-01-09 10:00:00,75.75,75.96,75.59,75.86,47500.0,75.75,75.96,75.59,75.86,47500.0
2018-01-09 10:30:00,75.87,76.12,75.82,76.07,90705.0,75.87,76.12,75.82,76.07,90705.0
2018-01-09 11:00:00,76.09,76.7,76.09,76.61,57466.0,76.09,76.7,76.09,76.61,57466.0
2018-01-09 11:30:00,76.59,76.87,76.45,76.72,226836.0,76.59,76.87,76.45,76.72,226836.0
2018-01-09 12:00:00,76.7,76.83,76.57,76.61,41399.0,76.7,76.83,76.57,76.61,41399.0
2018-01-09 12:30:00,76.61,76.77,76.61,76.72,44478.0,76.61,76.77,76.61,76.72,44478.0
2018-01-09 13:00:00,76.7,76.91,76.7,76.88,31356.0,76.7,76.91,76.7,76.88,31356.0
2018-01-09 13:30:00,76.91,77.21,76.77,77.02,49687.0,76.91,77.21,76.77,77.02,49687.0
2018-01-09 14:00:00,77.01,77.16,76.8,76.83,50765.0,77.01,77.16,76.8,76.83,50765.0
2018-01-09 14:30:00,76.83,77.06,76.81,77.05,40462.0,76.83,77.06,76.81,77.05,40462.0
2018-01-09 15:00:00,77.05,77.41,77.05,77.28,96762.0,77.05,77.41,77.05,77.28,96762.0
2018-01-09 15:30:00,77.29,77.52,77.28,77.48,326310.0,77.29,77.52,77.28,77.48,326310.0
2018-01-10 09:30:00,77.27,77.32,76.5,76.73,95988.0,77.27,77.32,76.5,76.73,95988.0
2018-01-10 10:00:00,76.76,77.11,76.67,77.0,45074.0,76.76,77.11,76.67,77.0,45074.0
2018-01-10 10:30:00,77.05,77.27,77.02,77.16,30357.0,77.05,77.27,77.02,77.16,30357.0
2018-01-10 11:00:00,77.17,77.21,76.88,76.92,40932.0,77.17,77.21,76.88,76.92,40932.0
2018-01-10 11:30:00,76.92,77.06,76.85,76.85,44799.0,76.92,77.06,76.85,76.85,44799.0
2018-01-10 12:00:00,76.87,76.87,76.61,76.61,62300.0,76.87,76.87,76.61,76.61,62300.0
2018-01-10 12:30:00,76.59,76.68,76.52,76.67,62726.0,76.59,76.68,76.52,76.67,62726.0
2018-01-10 13:00:00,76.68,76.86,76.64,76.8,83608.0,76.68,76.86,76.64,76.8,83608.0
2018-01-10 13:30:00,76.8,77.51,76.8,77.47,71480.0,76.8,77.51,76.8,77.47,71480.0
2018-01-10 14:00:00,77.43,77.58,77.26,77.43,146022.0,77.43,77.58,77.26,77.43,146022.0
2018-01-10 14:30:00,77.45,77.79,77.39,77.58,179512.0,77.45,77.79,77.39,77.58,179512.0
2018-01-10 15:00:00,77.59,77.84,77.51,77.83,112912.0,77.59,77.84,77.51,77.83,112912.0
2018-01-10 15:30:00,77.82,78.12,77.77,78.07,322988.0,77.82,78.12,77.77,78.07,322988.0
2018-01-11 09:30:00,78.25,80.19,78.25,80.01,193188.0,78.25,80.19,78.25,80.01,193188.0
2018-01-11 10:00:00,80.01,80.6,79.93,80.12,332588.0,80.01,80.6,79.93,80.12,332588.0
2018-01-11 10:30:00,80.06,80.28,79.78,80.08,270443.0,80.06,80.28,79.78,80.08,270443.0
2018-01-11 11:00:00,80.11,80.71,80.11,80.45,127345.0,80.11,80.71,80.11,80.45,127345.0
2018-01-11 11:30:00,80.42,80.46,80.04,80.06,129976.0,80.42,80.46,80.04,80.06,129976.0
2018-01-11 12:00:00,80.05,80.2,79.77,80.14,140271.0,80.05,80.2,79.77,80.14,140271.0
2018-01-11 12:30:00,80.15,80.21,80.02,80.05,35423.0,80.15,80.21,80.02,80.05,35423.0
2018-01-11 13:00:00,80.05,80.14,79.95,79.95,71909.0,80.05,80.14,79.95,79.95,71909.0
2018-01-11 13:30:00,79.96,80.08,79.92,80.02,57860.0,79.96,80.08,79.92,80.02,57860.0
2018-01-11 14:00:00,80.02,80.15,79.82,79.88,169751.0,80.02,80.15,79.82,79.88,169751.0
2018-01-11 14:30:00,79.87,80.01,79.74,79.98,187665.0,79.87,80.01,79.74,79.98,187665.0
2018-01-11 15:00:00,79.97,80.19,79.96,79.99,82625.0,79.97,80.19,79.96,79.99,82625.0
2018-01-11 15:30:00,79.98,80.1,79.89,80.04,308971.0,79.98,80.1,79.89,80.04,308971.0
2018-01-12 09:30:00,80.0,80.03,79.02,79.21,197768.0,80.0,80.03,79.02,79.21,197768.0
2018-01-12 10:00:00,79.24,79.67,79.12,79.41,109390.0,79.24,79.67,79.12,79.41,109390.0
2018-01-12 10:30:00,79.42,79.59,79.33,79.45,45593.0,79.42,79.59,79.33,79.45,45593.0
2018-01-12 11:00:00,79.4,79.58,79.26,79.33,37032.0,79.4,79.58,79.26,79.33,37032.0
2018-01-12 11:30:00,79.31,79.51,79.3,79.46,34427.0,79.31,79.51,79.3,79.46,34427.0
2018-01-12 12:00:00,79.47,79.56,79.44,79.5,47601.0,79.47,79.56,79.44,79.5,47601.0
2018-01-12 12:30:00,79.5,79.6,79.49,79.54,121955.0,79.5,79.6,79.49,79.54,121955.0
2018-01-12 13:00:00,79.53,79.57,79.45,79.47,44596.0,79.53,79.57,79.45,79.47,44596.0
2018-01-12 13:30:00,79.46,79.46,79.23,79.23,61603.0,79.46,79.46,79.23,79.23,61603.0
2018-01-12 14:00:00,79.24,79.29,79.09,79.14,71353.0,79.24,79.29,79.09,79.14,71353.0
2018-01-12 14:30:00,79.14,79.26,79.06,79.26,62318.0,79.14,79.26,79.06,79.26,62318.0
2018-01-12 15:00:00,79.26,79.28,79.05,79.1,73606.0,79.26,79.28,79.05,79.1,73606.0
2018-01-12 15:30:00,79.09,79.2,79.02,79.13,236374.0,79.09,79.2,79.02,79.13,236374.0
2018-01-16 09:30:00,79.5,79.56,78.38,79.2,104936.0,79.5,79.56,78.38,79.2,104936.0
2018-01-16 10:00:00,79.13,79.64,79.13,79.37,90931.0,79.13,79.64,79.13,79.37,90931.0
2018-01-16 10:30:00,79.37,79.49,79.19,79.4,58975.0,79.37,79.49,79.19,79.4,58975.0
2018-01-16 11:00:00,79.43,79.49,79.18,79.29,45493.0,79.43,79.49,79.18,79.29,45493.0
2018-01-16 11:30:00,79.27,79.44,79.26,79.43,36529.0,79.27,79.44,79.26,79.43,36529.0
2018-01-16 12:00:00,79.43,79.49,79.32,79.41,43536.0,79.43,79.49,79.32,79.41,43536.0
2018-01-16 12:30:00,79.41,79.47,79.32,79.43,32902.0,79.41,79.47,79.32,79.43,32902.0
2018-01-16 13:00:00,79.43,79.5,79.4,79.46,60902.0,79.43,79.5,79.4,79.46,60902.0
2018-01-16 13:30:00,79.46,79.51,79.06,79.1,51633.0,79.46,79.51,79.06,79.1,51633.0
2018-01-16 14:00:00,79.1,79.18,79.03,79.14,50879.0,79.1,79.18,79.03,79.14,50879.0
2018-01-16 14:30:00,79.13,79.2,78.78,78.87,61421.0,79.13,79.2,78.78,78.87,61421.0
2018-01-16 15:00:00,78.89,79.24,78.89,79.23,77641.0,78.89,79.24,78.89,79.23,77641.0
2018-01-16 15:30:00,79.22,79.27,79.05,79.14,226349.0,79.22,79.27,79.05,79.14,226349.0
2018-01-17 09:30:00,79.13,79.35,78.55,79.07,97223.0,79.13,79.35,78.55,79.07,97223.0
2018-01-17 10:00:00,79.05,79.11,78.71,78.78,75787.0,79.05,79.11,78.71,78.78,75787.0
2018-01-17 10:30:00,78.79,79.0,78.78,78.81,55048.0,78.79,79.0,78.78,78.81,55048.0
2018-01-17 11:00:00,78.8,78.96,78.69,78.73,48269.0,78.8,78.96,78.69,78.73,48269.0
2018-01-17 11:30:00,78.72,78.76,78.64,78.76,36144.0,78.72,78.76,78.64,78.76,36144.0
2018-01-17 12:00:00,78.77,78.93,78.7,78.89,35912.0,78.77,78.93,78.7,78.89,35912.0
2018-01-17 12:30:00,78.88,78.91,78.63,78.79,61375.0,78.88,78.91,78.63,78.79,61375.0
2018-01-17 13:00:00,78.8,78.89,78.69,78.71,65108.0,78.8,78.89,78.69,78.71,65108.0
2018-01-17 13:30:00,78.7,78.79,78.55,78.66,58865.0,78.7,78.79,78.55,78.66,58865.0
2018-01-17 14:00:00,78.66,79.11,78.65,79.06,155444.0,78.66,79.11,78.65,79.06,155444.0
2018-01-17 14:30:00,79.06,79.2,78.91,79.16,76357.0,79.06,79.2,78.91,79.16,76357.0
2018-01-17 15:00:00,79.14,79.15,78.87,78.94,91617.0,79.14,79.15,78.87,78.94,91617.0
2018-01-17 15:30:00,78.95,79.16,78.9,79.05,200233.0,78.95,79.16,78.9,79.05,200233.0
2018-01-18 09:30:00,79.0,79.0,78.21,78.68,68370.0,79.0,79.0,78.21,78.68,68370.0
2018-01-18 10:00:00,78.61,78.84,78.51,78.77,63135.0,78.61,78.84,78.51,78.77,63135.0
2018-01-18 10:30:00,78.79,78.93,78.58,78.59,29310.0,78.79,78.93,78.58,78.59,29310.0
2018-01-18 11:00:00,78.59,78.87,78.56,78.7,41587.0,78.59,78.87,78.56,78.7,41587.0
2018-01-18 11:30:00,78.73,78.81,78.34,78.34,38042.0,78.73,78.81,78.34,78.34,38042.0
2018-01-18 12:00:00,78.33,78.52,78.31,78.47,34866.0,78.33,78.52,78.31,78.47,34866.0
2018-01-18 12:30:00,78.49,78.64,78.49,78.58,17557.0,78.49,78.64,78.49,78.58,17557.0
2018-01-18 13:00:00,78.59,78.6,78.44,78.45,29242.0,78.59,78.6,78.44,78.45,29242.0
2018-01-18 13:30:00,78.46,78.6,78.41,78.5,33637.0,78.46,78.6,78.41,78.5,33637.0
2018-01-18 14:00:00,78.52,78.74,78.49,78.59,41674.0,78.52,78.74,78.49,78.59,41674.0
2018-01-18 14:30:00,78.6,78.68,78.18,78.23,112226.0,78.6,78.68,78.18,78.23,112226.0
2018-01-18 15:00:00,78.24,78.34,78.14,78.27,105001.0,78.24,78.34,78.14,78.27,105001.0
2018-01-18 15:30:00,78.26,78.26,78.11,78.21,172484.0,78.26,78.26,78.11,78.21,172484.0
2018-01-19 09:30:00,78.18,78.33,77.8,77.86,147267.0,78.18,78.33,77.8,77.86,147267.0
2018-01-19 10:00:00,77.86,77.99,77.73,77.97,57399.0,77.86,77.99,77.73,77.97,57399.0
2018-01-19 10:30:00,77.97,78.18,77.8,78.09,55673.0,77.97,78.18,77.8,78.09,55673.0
2018-01-19 11:00:00,78.09,78.38,77.98,78.35,43037.0,78.09,78.38,77.98,78.35,43037.0
2018-01-19 11:30:00,78.35,78.6,78.22,78.55,32534.0,78.35,78.6,78.22,78.55,32534.0
2018-01-19 12:00:00,78.56,78.73,78.49,78.56,27178.0,78.56,78.73,78.49,78.56,27178.0
2018-01-19 12:30:00,78.53,78.74,78.48,78.58,26112.0,78.53,78.74,78.48,78.58,26112.0
2018-01-19 13:00:00,78.58,78.65,78.5,78.51,23821.0,78.58,78.65,78.5,78.51,23821.0
2018-01-19 13:30:00,78.51,78.61,78.38,78.43,23196.0,78.51,78.61,78.38,78.43,23196.0
2018-01-19 14:00:00,78.46,78.67,78.45,78.61,23467.0,78.46,78.67,78.45,78.61,23467.0
2018-01-19 14:30:00,78.61,78.71,78.59,78.64,28090.0,78.61,78.71,78.59,78.64,28090.0
2018-01-19 15:00:00,78.61,78.67,78.59,78.66,45151.0,78.61,78.67,78.59,78.66,45151.0
2018-01-19 15:30:00,78.67,78.71,78.53,78.62,155209.0,78.67,78.71,78.53,78.62,155209.0
2018-01-22 09:30:00,78.76,79.1,77.95,79.05,70690.0,78.76,79.1,77.95,79.05,70690.0
2018-01-22 10:00:00,79.06,79.14,78.79,78.79,52548.0,79.06,79.14,78.79,78.79,52548.0
2018-01-22 10:30:00,78.79,78.79,78.3,78.36,80122.0,78.79,78.79,78.3,78.36,80122.0
2018-01-22 11:00:00,78.34,78.45,78.25,78.31,58502.0,78.34,78.45,78.25,78.31,58502.0
2018-01-22 11:30:00,78.3,78.58,78.29,78.56,30009.0,78.3,78.58,78.29,78.56,30009.0
2018-01-22 12:00:00,78.58,78.71,78.54,78.68,17736.0,78.58,78.71,78.54,78.68,17736.0
2018-01-22 12:30:00,78.68,78.85,78.62,78.64,27659.0,78.68,78.85,78.62,78.64,27659.0
2018-01-22 13:00:00,78.64,78.82,78.64,78.78,17371.0,78.64,78.82,78.64,78.78,17371.0
2018-01-22 13:30:00,78.76,78.79,78.64,78.79,24784.0,78.76,78.79,78.64,78.79,24784.0
2018-01-22 14:00:00,78.78,78.81,78.7,78.72,27803.0,78.78,78.81,78.7,78.72,27803.0
2018-01-22 14:30:00,78.72,78.81,78.71,78.75,34236.0,78.72,78.81,78.71,78.75,34236.0
2018-01-22 15:00:00,78.75,78.81,78.64,78.66,56200.0,78.75,78.81,78.64,78.66,56200.0
2018-01-22 15:30:00,78.67,78.94,78.61,78.94,175262.0,78.67,78.94,78.61,78.94,175262.0
2018-01-23 09:30:00,78.63,78.8,77.55,78.12,70174.0,78.63,78.8,77.55,78.12,70174.0
2018-01-23 10:00:00,78.24,79.06,78.14,78.95,49416.0,78.24,79.06,78.14,78.95,49416.0
2018-01-23 10:30:00,78.92,79.55,78.92,79.43,45286.0,78.92,79.55,78.92,79.43,45286.0
2018-01-23 11:00:00,79.42,79.52,79.32,79.41,19338.0,79.42,79.52,79.32,79.41,19338.0
2018-01-23 11:30:00,79.4,79.4,79.2,79.26,19516.0,79.4,79.4,79.2,79.26,19516.0
2018-01-23 12:00:00,79.27,79.32,79.14,79.23,13708.0,79.27,79.32,79.14,79.23,13708.0
2018-01-23 12:30:00,79.24,79.31,79.22,79.28,12791.0,79.24,79.31,79.22,79.28,12791.0
2018-01-23 13:00:00,79.3,79.3,79.21,79.24,14086.0,79.3,79.3,79.21,79.24,14086.0
2018-01-23 13:30:00,79.24,79.35,79.22,79.28,25842.0,79.24,79.35,79.22,79.28,25842.0
2018-01-23 14:00:00,79.28,79.3,79.18,79.24,20447.0,79.28,79.3,79.18,79.24,20447.0
2018-01-23 14:30:00,79.2,79.3,79.15,79.26,24548.0,79.2,79.3,79.15,79.26,24548.0
2018-01-23 15:00:00,79.26,79.26,79.16,79.22,37121.0,79.26,79.26,79.16,79.22,37121.0
2018-01-23 15:30:00,79.23,79.24,78.96,79.03,161267.0,79.23,79.24,78.96,79.03,161267.0
2018-01-24 09:30:00,79.18,79.45,78.8,78.98,77395.0,79.18,79.45,78.8,78.98,77395.0
2018-01-24 10:00:00,79.0,79.16,78.86,78.9,57942.0,79.0,79.16,78.86,78.9,57942.0
2018-01-24 10:30:00,78.92,79.01,78.71,78.79,31358.0,78.92,79.01,78.71,78.79,31358.0
2018-01-24 11:00:00,78.8,78.91,78.68,78.74,27829.0,78.8,78.91,78.68,78.74,27829.0
2018-01-24 11:30:00,78.73,78.8,78.51,78.51,45931.0,78.73,78.8,78.51,78.51,45931.0
2018-01-24 12:00:00,78.51,78.6,78.28,78.35,23966.0,78.51,78.6,78.28,78.35,23966.0
2018-01-24 12:30:00,78.38,78.55,78.37,78.45,25238.0,78.38,78.55,78.37,78.45,25238.0
2018-01-24 13:00:00,78.42,78.45,78.14,78.39,40000.0,78.42,78.45,78.14,78.39,40000.0
2018-01-24 13:30:00,78.38,78.54,78.22,78.45,93966.0,78.38,78.54,78.22,78.45,93966.0
2018-01-24 14:00:00,78.45,78.54,78.3,78.32,45017.0,78.45,78.54,78.3,78.32,45017.0
2018-01-24 14:30:00,78.33,78.72,78.32,78.62,53148.0,78.33,78.72,78.32,78.62,53148.0
2018-01-24 15:00:00,78.65,78.71,78.54,78.62,48271.0,78.65,78.71,78.54,78.62,48271.0
2018-01-24 15:30:00,78.63,78.83,78.54,78.63,93256.0,78.63,78.83,78.54,78.63,93256.0
2018-01-25 09:30:00,78.77,78.9,78.41,78.43,57521.0,78.77,78.9,78.41,78.43,57521.0
2018-01-25 10:00:00,78.42,78.7,78.38,78.48,47193.0,78.42,78.7,78.38,78.48,47193.0
2018-01-25 10:30:00,78.52,78.59,78.32,78.48,32577.0,78.52,78.59,78.32,78.48,32577.0
2018-01-25 11:00:00,78.49,78.53,78.37,78.42,32949.0,78.49,78.53,78.37,78.42,32949.0
2018-01-25 11:30:00,78.42,78.69,78.25,78.69,22539.0,78.42,78.69,78.25,78.69,22539.0
2018-01-25 12:00:00,78.67,78.76,78.54,78.76,20905.0,78.67,78.76,78.54,78.76,20905.0
2018-01-25 12:30:00,78.77,78.85,78.77,78.85,13564.0,78.77,78.85,78.77,78.85,13564.0
2018-01-25 13:00:00,78.84,78.87,78.8,78.8,13346.0,78.84,78.87,78.8,78.8,13346.0
2018-01-25 13:30:00,78.81,78.89,78.74,78.89,18939.0,78.81,78.89,78.74,78.89,18939.0
2018-01-25 14:00:00,78.88,78.93,78.79,78.87,21312.0,78.88,78.93,78.79,78.87,21312.0
2018-01-25 14:30:00,78.87,78.9,78.73,78.79,21864.0,78.87,78.9,78.73,78.79,21864.0
2018-01-25 15:00:00,78.78,78.92,78.67,78.91,30127.0,78.78,78.92,78.67,78.91,30127.0
2018-01-25 15:30:00,78.92,79.04,78.87,78.97,86019.0,78.92,79.04,78.87,78.97,86019.0
2018-01-26 09:30:00,79.01,79.06,78.61,78.92,33405.0,79.01,79.06,78.61,78.92,33405.0
2018-01-26 10:00:00,78.9,79.04,78.82,78.97,50821.0,78.9,79.04,78.82,78.97,50821.0
2018-01-26 10:30:00,78.97,79.01,78.82,78.82,29868.0,78.97,79.01,78.82,78.82,29868.0
2018-01-26 11:00:00,78.83,78.84,78.65,78.67,50321.0,78.83,78.84,78.65,78.67,50321.0
2018-01-26 11:30:00,78.67,78.71,78.47,78.66,53911.0,78.67,78.71,78.47,78.66,53911.0
2018-01-26 12:00:00,78.69,78.96,78.69,78.95,26248.0,78.69,78.96,78.69,78.95,26248.0
2018-01-26 12:30:00,78.93,79.26,78.91,79.23,31805.0,78.93,79.26,78.91,79.23,31805.0
2018-01-26 13:00:00,79.22,79.25,79.12,79.15,67853.0,79.22,79.25,79.12,79.15,67853.0
2018-01-26 13:30:00,79.15,79.29,79.03,79.24,54751.0,79.15,79.29,79.03,79.24,54751.0
2018-01-26 14:00:00,79.21,79.24,79.08,79.1,37817.0,79.21,79.24,79.08,79.1,37817.0
2018-01-26 14:30:00,79.09,79.13,78.98,79.08,75773.0,79.09,79.13,78.98,79.08,75773.0
2018-01-26 15:00:00,79.08,79.3,79.02,79.23,58827.0,79.08,79.3,79.02,79.23,58827.0
2018-01-26 15:30:00,79.24,79.29,79.09,79.1,213460.0,79.24,79.29,79.09,79.1,213460.0
2018-01-29 09:30:00,78.95,79.45,78.66,79.2,68762.0,78.95,79.45,78.66,79.2,68762.0
2018-01-29 10:00:00,79.21,79.25,79.03,79.11,100630.0,79.21,79.25,79.03,79.11,100630.0
2018-01-29 10:30:00,79.1,79.21,79.01,79.11,82830.0,79.1,79.21,79.01,79.11,82830.0
2018-01-29 11:00:00,79.13,79.13,78.93,79.08,79259.0,79.13,79.13,78.93,79.08,79259.0
2018-01-29 11:30:00,79.09,79.24,79.06,79.13,95461.0,79.09,79.24,79.06,79.13,95461.0
2018-01-29 12:00:00,79.12,79.55,79.11,79.41,63118.0,79.12,79.55,79.11,79.41,63118.0
2018-01-29 12:30:00,79.43,79.44,79.11,79.23,49594.0,79.43,79.44,79.11,79.23,49594.0
2018-01-29 13:00:00,79.26,79.45,79.21,79.25,40680.0,79.26,79.45,79.21,79.25,40680.0
2018-01-29 13:30:00,79.26,79.26,79.02,79.1,39431.0,79.26,79.26,79.02,79.1,39431.0
2018-01-29 14:00:00,79.13,79.21,79.04,79.12,43246.0,79.13,79.21,79.04,79.12,43246.0
2018-01-29 14:30:00,79.12,79.15,78.96,79.15,40812.0,79.12,79.15,78.96,79.15,40812.0
2018-01-29 15:00:00,79.16,79.22,78.98,79.03,96066.0,79.16,79.22,78.98,79.03,96066.0
2018-01-29 15:30:00,79.03,79.28,79.03,79.09,186956.0,79.03,79.28,79.03,79.09,186956.0
2018-01-30 09:30:00,78.05,78.82,77.23,78.82,141337.0,78.05,78.82,77.23,78.82,141337.0
2018-01-30 10:00:00,78.75,78.81,78.09,78.13,92826.0,78.75,78.81,78.09,78.13,92826.0
2018-01-30 10:30:00,78.18,78.9,78.11,78.82,75956.0,78.18,78.9,78.11,78.82,75956.0
2018-01-30 11:00:00,78.87,79.17,78.67,79.04,58701.0,78.87,79.17,78.67,79.04,58701.0
2018-01-30 11:30:00,79.02,79.31,78.95,78.95,44093.0,79.02,79.31,78.95,78.95,44093.0
2018-01-30 12:00:00,78.94,79.06,78.85,79.02,36359.0,78.94,79.06,78.85,79.02,36359.0
2018-01-30 12:30:00,79.02,79.08,78.94,78.94,29793.0,79.02,79.08,78.94,78.94,29793.0
2018-01-30 13:00:00,78.95,78.95,78.65,78.72,30847.0,78.95,78.95,78.65,78.72,30847.0
2018-01-30 13:30:00,78.72,79.16,78.69,79.12,30562.0,78.72,79.16,78.69,79.12,30562.0
2018-01-30 14:00:00,79.12,79.33,79.11,79.26,43062.0,79.12,79.33,79.11,79.26,43062.0
2018-01-30 14:30:00,79.27,79.27,79.1,79.17,37357.0,79.27,79.27,79.1,79.17,37357.0
2018-01-30 15:00:00,79.11,79.2,79.02,79.17,51421.0,79.11,79.2,79.02,79.17,51421.0
2018-01-30 15:30:00,79.17,79.29,78.92,78.93,196639.0,79.17,79.29,78.92,78.93,196639.0
2018-01-31 09:30:00,78.91,79.04,77.19,77.82,182252.0,78.91,79.04,77.19,77.82,182252.0
2018-01-31 10:00:00,77.78,78.54,77.66,78.35,124377.0,77.78,78.54,77.66,78.35,124377.0
2018-01-31 10:30:00,78.33,78.59,78.25,78.52,94684.0,78.33,78.59,78.25,78.52,94684.0
2018-01-31 11:00:00,78.52,78.52,77.89,78.26,111304.0,78.52,78.52,77.89,78.26,111304.0
2018-01-31 11:30:00,78.21,78.52,78.2,78.4,50104.0,78.21,78.52,78.2,78.4,50104.0
2018-01-31 12:00:00,78.41,78.42,78.16,78.16,86202.0,78.41,78.42,78.16,78.16,86202.0
2018-01-31 12:30:00,78.16,78.39,78.11,78.21,40021.0,78.16,78.39,78.11,78.21,40021.0
2018-01-31 13:00:00,78.21,78.45,78.13,78.39,33652.0,78.21,78.45,78.13,78.39,33652.0
2018-01-31 13:30:00,78.37,78.47,78.3,78.33,32880.0,78.37,78.47,78.3,78.33,32880.0
2018-01-31 14:00:00,78.34,78.5,78.02,78.06,54735.0,78.34,78.5,78.02,78.06,54735.0
2018-01-31 14:30:00,78.06,78.14,77.69,77.87,62690.0,78.06,78.14,77.69,77.87,62690.0
2018-01-31 15:00:00,77.87,77.87,77.62,77.8,99750.0,77.87,77.87,77.62,77.8,99750.0
2018-01-31 15:30:00,77.79,78.24,77.79,78.04,239016.0,77.79,78.24,77.79,78.04,239016.0
2018-02-01 09:30:00,77.53,78.14,77.1,77.54,131683.0,77.53,78.14,77.1,77.54,131683.0
2018-02-01 10:00:00,77.48,77.57,76.84,76.9,118236.0,77.48,77.57,76.84,76.9,118236.0
2018-02-01 10:30:00,76.83,77.12,76.5,76.67,99218.0,76.83,77.12,76.5,76.67,99218.0
2018-02-01 11:00:00,76.68,77.38,76.58,77.27,141091.0,76.68,77.38,76.58,77.27,141091.0
2018-02-01 11:30:00,77.28,78.04,77.27,77.86,92528.0,77.28,78.04,77.27,77.86,92528.0
2018-02-01 12:00:00,77.87,77.93,77.51,77.53,81706.0,77.87,77.93,77.51,77.53,81706.0
2018-02-01 12:30:00,77.56,77.82,77.53,77.68,124447.0,77.56,77.82,77.53,77.68,124447.0
2018-02-01 13:00:00,77.67,77.89,77.58,77.88,73143.0,77.67,77.89,77.58,77.88,73143.0
2018-02-01 13:30:00,77.89,78.26,77.78,78.15,60193.0,77.89,78.26,77.78,78.15,60193.0
2018-02-01 14:00:00,78.16,78.17,77.5,77.75,90923.0,78.16,78.17,77.5,77.75,90923.0
2018-02-01 14:30:00,77.74,77.74,77.39,77.48,142300.0,77.74,77.74,77.39,77.48,142300.0
2018-02-01 15:00:00,77.51,77.74,77.35,77.44,131443.0,77.51,77.74,77.35,77.44,131443.0
2018-02-01 15:30:00,77.45,77.64,77.22,77.58,258208.0,77.45,77.64,77.22,77.58,258208.0
2018-02-02 09:30:00,77.21,77.37,76.48,76.72,92178.0,77.21,77.37,76.48,76.72,92178.0
2018-02-02 10:00:00,76.84,76.84,76.35,76.76,78920.0,76.84,76.84,76.35,76.76,78920.0
2018-02-02 10:30:00,76.77,77.05,76.56,76.87,78179.0,76.77,77.05,76.56,76.87,78179.0
2018-02-02 11:00:00,76.84,77.06,76.75,76.8,55581.0,76.84,77.06,76.75,76.8,55581.0
2018-02-02 11:30:00,76.86,76.88,76.34,76.34,31523.0,76.86,76.88,76.34,76.34,31523.0
2018-02-02 12:00:00,76.3,76.62,76.26,76.58,55468.0,76.3,76.62,76.26,76.58,55468.0
2018-02-02 12:30:00,76.56,76.65,76.48,76.48,36608.0,76.56,76.65,76.48,76.48,36608.0
2018-02-02 13:00:00,76.44,76.54,76.36,76.51,32929.0,76.44,76.54,76.36,76.51,32929.0
2018-02-02 13:30:00,76.54,76.6,76.15,76.17,106829.0,76.54,76.6,76.15,76.17,106829.0
2018-02-02 14:00:00,76.17,76.19,75.35,75.55,177940.0,76.17,76.19,75.35,75.55,177940.0
2018-02-02 14:30:00,75.56,75.66,75.43,75.47,91797.0,75.56,75.66,75.43,75.47,91797.0
2018-02-02 15:00:00,75.47,75.53,75.21,75.39,126694.0,75.47,75.53,75.21,75.39,126694.0
2018-02-02 15:30:00,75.38,76.13,75.33,75.63,279445.0,75.38,76.13,75.33,75.63,279445.0
2018-02-05 09:30:00,75.23,75.91,75.13,75.32,116167.0,75.23,75.91,75.13,75.32,116167.0
2018-02-05 10:00:00,75.34,76.14,75.32,76.13,70838.0,75.34,76.14,75.32,76.13,70838.0
2018-02-05 10:30:00,76.15,76.17,75.85,76.06,62620.0,76.15,76.17,75.85,76.06,62620.0
2018-02-05 11:00:00,76.09,76.3,76.05,76.21,30750.0,76.09,76.3,76.05,76.21,30750.0
2018-02-05 11:30:00,76.17,76.18,75.98,76.1,37480.0,76.17,76.18,75.98,76.1,37480.0
2018-02-05 12:00:00,76.02,76.12,75.79,75.82,29844.0,76.02,76.12,75.79,75.82,29844.0
2018-02-05 12:30:00,75.83,76.04,75.74,75.74,31882.0,75.83,76.04,75.74,75.74,31882.0
2018-02-05 13:00:00,75.74,75.74,75.2,75.34,33783.0,75.74,75.74,75.2,75.34,33783.0
2018-02-05 13:30:00,75.33,75.55,75.26,75.5,31669.0,75.33,75.55,75.26,75.5,31669.0
2018-02-05 14:00:00,75.47,75.47,75.0,75.06,27332.0,75.47,75.47,75.0,75.06,27332.0
2018-02-05 14:30:00,75.03,75.05,74.31,74.35,83138.0,75.03,75.05,74.31,74.35,83138.0
2018-02-05 15:00:00,74.37,74.52,73.33,74.25,260154.0,74.37,74.52,73.33,74.25,260154.0
2018-02-05 15:30:00,74.33,74.34,72.79,72.79,380268.0,74.33,74.34,72.79,72.79,380268.0
2018-02-06 09:30:00,71.57,74.44,70.5,74.02,98523.0,71.57,74.44,70.5,74.02,98523.0
2018-02-06 10:00:00,74.02,74.74,72.88,73.2,151436.0,74.02,74.74,72.88,73.2,151436.0
2018-02-06 10:30:00,73.12,73.48,72.57,72.87,112019.0,73.12,73.48,72.57,72.87,112019.0
2018-02-06 11:00:00,72.89,73.07,72.48,72.51,73320.0,72.89,73.07,72.48,72.51,73320.0
2018-02-06 11:30:00,72.54,72.85,72.1,72.51,84196.0,72.54,72.85,72.1,72.51,84196.0
2018-02-06 12:00:00,72.53,72.94,72.52,72.88,83201.0,72.53,72.94,72.52,72.88,83201.0
2018-02-06 12:30:00,72.9,73.51,72.84,73.06,61849.0,72.9,73.51,72.84,73.06,61849.0
2018-02-06 13:00:00,73.04,73.47,72.82,73.08,49775.0,73.04,73.47,72.82,73.08,49775.0
2018-02-06 13:30:00,73.06,73.06,72.49,72.53,62673.0,73.06,73.06,72.49,72.53,62673.0
2018-02-06 14:00:00,72.48,72.66,72.23,72.37,58937.0,72.48,72.66,72.23,72.37,58937.0
2018-02-06 14:30:00,72.37,73.95,72.29,73.95,56311.0,72.37,73.95,72.29,73.95,56311.0
2018-02-06 15:00:00,73.97,74.4,73.8,73.85,92691.0,73.97,74.4,73.8,73.85,92691.0
2018-02-06 15:30:00,73.9,74.35,73.76,74.05,176832.0,73.9,74.35,73.76,74.05,176832.0
2018-02-07 09:30:00,73.85,75.37,73.65,75.16,52551.0,73.85,75.37,73.65,75.16,52551.0
2018-02-07 10:00:00,75.21,75.46,74.85,75.17,72054.0,75.21,75.46,74.85,75.17,72054.0
2018-02-07 10:30:00,75.17,75.17,74.71,75.12,94765.0,75.17,75.17,74.71,75.12,94765.0
2018-02-07 11:00:00,75.14,75.56,75.03,75.13,36887.0,75.14,75.56,75.03,75.13,36887.0
2018-02-07 11:30:00,75.07,75.32,74.97,75.3,24142.0,75.07,75.32,74.97,75.3,24142.0
2018-02-07 12:00:00,75.35,75.4,75.18,75.33,21200.0,75.35,75.4,75.18,75.33,21200.0
2018-02-07 12:30:00,75.3,75.42,75.16,75.27,24621.0,75.3,75.42,75.16,75.27,24621.0
2018-02-07 13:00:00,75.28,75.37,74.68,74.88,42590.0,75.28,75.37,74.68,74.88,42590.0
2018-02-07 13:30:00,74.94,75.27,74.73,75.09,21767.0,74.94,75.27,74.73,75.09,21767.0
2018-02-07 14:00:00,75.09,75.23,74.78,75.23,28661.0,75.09,75.23,74.78,75.23,28661.0
2018-02-07 14:30:00,75.25,75.36,74.73,75.01,34174.0,75.25,75.36,74.73,75.01,34174.0
2018-02-07 15:00:00,75.02,75.5,74.96,75.43,44812.0,75.02,75.5,74.96,75.43,44812.0
2018-02-07 15:30:00,75.4,75.64,74.63,74.65,240310.0,75.4,75.64,74.63,74.65,240310.0
2018-02-08 09:30:00,74.57,75.04,74.33,74.84,50408.0,74.57,75.04,74.33,74.84,50408.0
2018-02-08 10:00:00,74.75,75.15,74.38,74.5,43551.0,74.75,75.15,74.38,74.5,43551.0
2018-02-08 10:30:00,74.5,74.86,74.16,74.29,82549.0,74.5,74.86,74.16,74.29,82549.0
2018-02-08 11:00:00,74.27,74.62,74.11,74.15,48960.0,74.27,74.62,74.11,74.15,48960.0
2018-02-08 11:30:00,74.14,74.43,73.85,74.1,65492.0,74.14,74.43,73.85,74.1,65492.0
2018-02-08 12:00:00,74.1,74.22,73.3,73.39,49712.0,74.1,74.22,73.3,73.39,49712.0
2018-02-08 12:30:00,73.41,73.6,72.75,73.0,58139.0,73.41,73.6,72.75,73.0,58139.0
2018-02-08 13:00:00,72.94,73.51,72.82,73.24,61038.0,72.94,73.51,72.82,73.24,61038.0
2018-02-08 13:30:00,73.19,73.85,73.1,73.65,53549.0,73.19,73.85,73.1,73.65,53549.0
2018-02-08 14:00:00,73.63,73.78,73.22,73.25,60919.0,73.63,73.78,73.22,73.25,60919.0
2018-02-08 14:30:00,73.21,73.44,72.73,72.95,61203.0,73.21,73.44,72.73,72.95,61203.0
2018-02-08 15:00:00,72.95,73.27,72.73,73.03,82490.0,72.95,73.27,72.73,73.03,82490.0
2018-02-08 15:30:00,73.03,73.05,71.87,71.91,202459.0,73.03,73.05,71.87,71.91,202459.0
2018-02-09 09:30:00,72.62,73.21,72.48,72.66,93765.0,72.62,73.21,72.48,72.66,93765.0
2018-02-09 10:00:00,72.61,72.76,72.24,72.44,111513.0,72.61,72.76,72.24,72.44,111513.0
2018-02-09 10:30:00,72.47,72.68,71.79,72.17,214799.0,72.47,72.68,71.79,72.17,214799.0
2018-02-09 11:00:00,72.17,72.37,72.02,72.16,157698.0,72.17,72.37,72.02,72.16,157698.0
2018-02-09 11:30:00,72.19,72.31,71.52,71.53,63361.0,72.19,72.31,71.52,71.53,63361.0
2018-02-09 12:00:00,71.54,71.74,71.06,71.16,75549.0,71.54,71.74,71.06,71.16,75549.0
2018-02-09 12:30:00,71.17,71.44,70.76,71.41,54382.0,71.17,71.44,70.76,71.41,54382.0
2018-02-09 13:00:00,71.42,71.42,70.66,70.77,52207.0,71.42,71.42,70.66,70.77,52207.0
2018-02-09 13:30:00,70.74,71.78,70.55,71.57,53825.0,70.74,71.78,70.55,71.57,53825.0
2018-02-09 14:00:00,71.52,72.75,71.5,72.16,109732.0,71.52,72.75,71.5,72.16,109732.0
2018-02-09 14:30:00,72.19,72.49,71.89,72.15,77486.0,72.19,72.49,71.89,72.15,77486.0
2018-02-09 15:00:00,72.13,72.53,71.72,72.33,94139.0,72.13,72.53,71.72,72.33,94139.0
2018-02-09 15:30:00,72.37,73.61,72.32,72.97,292048.0,72.37,73.61,72.32,72.97,292048.0
2018-02-12 09:30:00,73.41,74.27,73.0,73.38,88749.0,73.41,74.27,73.0,73.38,88749.0
2018-02-12 10:00:00,73.44,73.54,72.64,72.94,74365.0,73.44,73.54,72.64,72.94,74365.0
2018-02-12 10:30:00,72.96,73.18,72.61,73.18,87336.0,72.96,73.18,72.61,73.18,87336.0
2018-02-12 11:00:00,73.18,73.43,72.86,73.4,43637.0,73.18,73.43,72.86,73.4,43637.0
2018-02-12 11:30:00,73.34,73.54,73.27,73.54,92982.0,73.34,73.54,73.27,73.54,92982.0
2018-02-12 12:00:00,73.52,74.08,73.44,73.98,50486.0,73.52,74.08,73.44,73.98,50486.0
2018-02-12 12:30:00,73.96,73.96,73.63,73.68,43801.0,73.96,73.96,73.63,73.68,43801.0
2018-02-12 13:00:00,73.68,73.84,73.46,73.5,95952.0,73.68,73.84,73.46,73.5,95952.0
2018-02-12 13:30:00,73.5,73.93,73.48,73.82,90356.0,73.5,73.93,73.48,73.82,90356.0
2018-02-12 14:00:00,73.86,73.9,73.47,73.61,48785.0,73.86,73.9,73.47,73.61,48785.0
2018-02-12 14:30:00,73.62,73.76,73.28,73.43,68048.0,73.62,73.76,73.28,73.43,68048.0
2018-02-12 15:00:00,73.43,73.88,73.4,73.67,78506.0,73.43,73.88,73.4,73.67,78506.0
2018-02-12 15:30:00,73.67,73.76,73.04,73.41,225592.0,73.67,73.76,73.04,73.41,225592.0
2018-02-13 09:30:00,72.69,73.48,72.69,72.91,78064.0,72.69,73.48,72.69,72.91,78064.0
2018-02-13 10:00:00,72.95,73.61,72.8,73.36,81663.0,72.95,73.61,72.8,73.36,81663.0
2018-02-13 10:30:00,73.38,73.72,73.17,73.66,63264.0,73.38,73.72,73.17,73.66,63264.0
2018-02-13 11:00:00,73.67,73.67,73.12,73.23,56174.0,73.67,73.67,73.12,73.23,56174.0
2018-02-13 11:30:00,73.28,73.52,73.15,73.34,68793.0,73.28,73.52,73.15,73.34,68793.0
2018-02-13 12:00:00,73.34,73.56,73.09,73.19,63746.0,73.34,73.56,73.09,73.19,63746.0
2018-02-13 12:30:00,73.17,73.32,73.14,73.19,71650.0,73.17,73.32,73.14,73.19,71650.0
2018-02-13 13:00:00,73.19,73.54,73.09,73.41,131005.0,73.19,73.54,73.09,73.41,131005.0
2018-02-13 13:30:00,73.41,73.79,73.36,73.63,54135.0,73.41,73.79,73.36,73.63,54135.0
2018-02-13 14:00:00,73.63,74.03,73.59,73.66,56981.0,73.63,74.03,73.59,73.66,56981.0
2018-02-13 14:30:00,73.65,73.93,73.52,73.87,66943.0,73.65,73.93,73.52,73.87,66943.0
2018-02-13 15:00:00,73.89,73.89,73.31,73.57,173911.0,73.89,73.89,73.31,73.57,173911.0
2018-02-13 15:30:00,73.56,73.79,73.38,73.55,409021.0,73.56,73.79,73.38,73.55,409021.0
2018-02-14 09:30:00,72.07,73.11,71.56,72.08,301231.0,72.07,73.11,71.56,72.08,301231.0
2018-02-14 10:00:00,72.0,73.62,72.0,72.82,200035.0,72.0,73.62,72.0,72.82,200035.0
2018-02-14 10:30:00,72.86,72.93,72.01,72.11,131230.0,72.86,72.93,72.01,72.11,131230.0
2018-02-14 11:00:00,72.13,72.74,71.88,72.65,178403.0,72.13,72.74,71.88,72.65,178403.0
2018-02-14 11:30:00,72.69,72.82,72.39,72.76,90452.0,72.69,72.82,72.39,72.76,90452.0
2018-02-14 12:00:00,72.78,73.48,72.76,73.34,87415.0,72.78,73.48,72.76,73.34,87415.0
2018-02-14 12:30:00,73.32,73.35,73.06,73.26,90942.0,73.32,73.35,73.06,73.26,90942.0
2018-02-14 13:00:00,73.25,73.39,73.09,73.09,70504.0,73.25,73.39,73.09,73.09,70504.0
2018-02-14 13:30:00,73.12,74.24,73.12,73.93,104754.0,73.12,74.24,73.12,73.93,104754.0
2018-02-14 14:00:00,73.96,74.07,73.64,73.75,106662.0,73.96,74.07,73.64,73.75,106662.0
2018-02-14 14:30:00,73.75,74.13,73.59,74.02,97081.0,73.75,74.13,73.59,74.02,97081.0
2018-02-14 15:00:00,74.02,74.45,73.98,74.43,264489.0,74.02,74.45,73.98,74.43,264489.0
2018-02-14 15:30:00,74.45,74.84,74.41,74.75,374240.0,74.45,74.84,74.41,74.75,374240.0
2018-02-15 09:30:00,75.0,75.48,73.96,74.05,114735.0,75.0,75.48,73.96,74.05,114735.0
2018-02-15 10:00:00,74.01,74.91,74.01,74.87,125601.0,74.01,74.91,74.01,74.87,125601.0
2018-02-15 10:30:00,74.84,74.86,74.3,74.54,109537.0,74.84,74.86,74.3,74.54,109537.0
2018-02-15 11:00:00,74.53,74.73,74.14,74.73,56850.0,74.53,74.73,74.14,74.73,56850.0
2018-02-15 11:30:00,74.71,74.85,74.57,74.73,41292.0,74.71,74.85,74.57,74.73,41292.0
2018-02-15 12:00:00,74.74,75.06,74.67,75.01,41078.0,74.74,75.06,74.67,75.01,41078.0
2018-02-15 12:30:00,75.01,75.06,74.71,74.92,56104.0,75.01,75.06,74.71,74.92,56104.0
2018-02-15 13:00:00,74.94,75.04,74.67,74.7,54962.0,74.94,75.04,74.67,74.7,54962.0
2018-02-15 13:30:00,74.7,74.71,74.15,74.2,53669.0,74.7,74.71,74.15,74.2,53669.0
2018-02-15 14:00:00,74.23,74.41,74.05,74.08,44989.0,74.23,74.41,74.05,74.08,44989.0
2018-02-15 14:30:00,74.09,74.22,74.01,74.01,53976.0,74.09,74.22,74.01,74.01,53976.0
2018-02-15 15:00:00,74.03,74.15,73.72,73.73,72878.0,74.03,74.15,73.72,73.73,72878.0
2018-02-15 15:30:00,73.7,73.93,73.67,73.84,196868.0,73.7,73.93,73.67,73.84,196868.0
2018-02-16 09:30:00,73.81,74.27,73.52,73.84,86666.0,73.81,74.27,73.52,73.84,86666.0
2018-02-16 10:00:00,73.9,74.51,73.86,74.28,90322.0,73.9,74.51,73.86,74.28,90322.0
2018-02-16 10:30:00,74.29,74.31,73.84,73.84,105481.0,74.29,74.31,73.84,73.84,105481.0
2018-02-16 11:00:00,73.86,74.12,73.85,73.94,58571.0,73.86,74.12,73.85,73.94,58571.0
2018-02-16 11:30:00,73.92,74.21,73.69,73.81,69706.0,73.92,74.21,73.69,73.81,69706.0
2018-02-16 12:00:00,73.82,74.09,73.8,73.97,55342.0,73.82,74.09,73.8,73.97,55342.0
2018-02-16 12:30:00,73.98,74.27,73.9,73.97,41287.0,73.98,74.27,73.9,73.97,41287.0
2018-02-16 13:00:00,73.98,74.05,73.69,73.69,136290.0,73.98,74.05,73.69,73.69,136290.0
2018-02-16 13:30:00,73.7,73.85,73.52,73.65,60547.0,73.7,73.85,73.52,73.65,60547.0
2018-02-16 14:00:00,73.61,73.77,73.17,73.28,46903.0,73.61,73.77,73.17,73.28,46903.0
2018-02-16 14:30:00,73.28,73.63,73.16,73.63,59908.0,73.28,73.63,73.16,73.63,59908.0
2018-02-16 15:00:00,73.65,74.14,73.54,74.08,64460.0,73.65,74.14,73.54,74.08,64460.0
2018-02-16 15:30:00,74.06,74.08,73.64,73.65,139611.0,74.06,74.08,73.64,73.65,139611.0
2018-02-20 09:30:00,73.27,73.83,72.73,73.55,62179.0,73.27,73.83,72.73,73.55,62179.0
2018-02-20 10:00:00,73.56,73.82,73.43,73.61,111271.0,73.56,73.82,73.43,73.61,111271.0
2018-02-20 10:30:00,73.6,73.78,73.43,73.56,63651.0,73.6,73.78,73.43,73.56,63651.0
2018-02-20 11:00:00,73.55,74.26,73.51,74.09,74451.0,73.55,74.26,73.51,74.09,74451.0
2018-02-20 11:30:00,74.11,74.11,73.66,73.82,70407.0,74.11,74.11,73.66,73.82,70407.0
2018-02-20 12:00:00,73.85,74.06,73.84,73.98,52182.0,73.85,74.06,73.84,73.98,52182.0
2018-02-20 12:30:00,74.01,74.05,73.69,73.69,48045.0,74.01,74.05,73.69,73.69,48045.0
2018-02-20 13:00:00,73.74,73.74,73.42,73.44,38253.0,73.74,73.74,73.42,73.44,38253.0
2018-02-20 13:30:00,73.43,73.61,73.4,73.5,34787.0,73.43,73.61,73.4,73.5,34787.0
2018-02-20 14:00:00,73.49,73.49,73.06,73.06,38019.0,73.49,73.49,73.06,73.06,38019.0
2018-02-20 14:30:00,73.04,73.21,72.8,72.86,59955.0,73.04,73.21,72.8,72.86,59955.0
2018-02-20 15:00:00,72.89,73.03,72.34,72.56,97815.0,72.89,73.03,72.34,72.56,97815.0
2018-02-20 15:30:00,72.58,72.83,72.53,72.75,186170.0,72.58,72.83,72.53,72.75,186170.0
2018-02-21 09:30:00,72.88,73.58,72.68,73.49,48929.0,72.88,73.58,72.68,73.49,48929.0
2018-02-21 10:00:00,73.55,73.84,73.45,73.82,67240.0,73.55,73.84,73.45,73.82,67240.0
2018-02-21 10:30:00,73.8,73.88,73.63,73.75,82081.0,73.8,73.88,73.63,73.75,82081.0
2018-02-21 11:00:00,73.75,73.78,73.39,73.56,73346.0,73.75,73.78,73.39,73.56,73346.0
2018-02-21 11:30:00,73.55,73.56,73.27,73.3,43920.0,73.55,73.56,73.27,73.3,43920.0
2018-02-21 12:00:00,73.34,73.58,73.31,73.48,29458.0,73.34,73.58,73.31,73.48,29458.0
2018-02-21 12:30:00,73.52,73.63,73.44,73.57,25639.0,73.52,73.63,73.44,73.57,25639.0
2018-02-21 13:00:00,73.56,73.72,73.54,73.63,40304.0,73.56,73.72,73.54,73.63,40304.0
2018-02-21 13:30:00,73.64,73.87,73.64,73.7,40879.0,73.64,73.87,73.64,73.7,40879.0
2018-02-21 14:00:00,73.72,74.03,73.65,73.69,64725.0,73.72,74.03,73.65,73.69,64725.0
2018-02-21 14:30:00,73.72,73.87,73.5,73.6,65187.0,73.72,73.87,73.5,73.6,65187.0
2018-02-21 15:00:00,73.59,73.59,72.99,73.2,67415.0,73.59,73.59,72.99,73.2,67415.0
2018-02-21 15:30:00,73.23,73.29,72.53,72.53,175223.0,73.23,73.29,72.53,72.53,175223.0
2018-02-22 09:30:00,72.84,73.49,72.78,73.15,86050.0,72.84,73.49,72.78,73.15,86050.0
2018-02-22 10:00:00,73.32,73.51,73.08,73.23,46991.0,73.32,73.51,73.08,73.23,46991.0
2018-02-22 10:30:00,73.24,73.27,72.88,72.9,39422.0,73.24,73.27,72.88,72.9,39422.0
2018-02-22 11:00:00,72.92,73.37,72.85,73.34,35685.0,72.92,73.37,72.85,73.34,35685.0
2018-02-22 11:30:00,73.32,73.43,73.21,73.42,26523.0,73.32,73.43,73.21,73.42,26523.0
2018-02-22 12:00:00,73.44,73.57,73.19,73.32,23097.0,73.44,73.57,73.19,73.32,23097.0
2018-02-22 12:30:00,73.34,73.38,72.92,72.97,30703.0,73.34,73.38,72.92,72.97,30703.0
2018-02-22 13:00:00,73.06,73.19,72.73,72.73,28413.0,73.06,73.19,72.73,72.73,28413.0
2018-02-22 13:30:00,72.75,72.8,72.52,72.71,32926.0,72.75,72.8,72.52,72.71,32926.0
2018-02-22 14:00:00,72.74,72.86,72.71,72.83,39798.0,72.74,72.86,72.71,72.83,39798.0
2018-02-22 14:30:00,72.83,72.83,72.36,72.36,32295.0,72.83,72.83,72.36,72.36,32295.0
2018-02-22 15:00:00,72.41,72.45,72.23,72.26,118036.0,72.41,72.45,72.23,72.26,118036.0
2018-02-22 15:30:00,72.27,72.3,71.8,72.07,235667.0,72.27,72.3,71.8,72.07,235667.0
2018-02-23 09:30:00,72.62,72.83,72.11,72.11,47448.0,72.62,72.83,72.11,72.11,47448.0
2018-02-23 10:00:00,72.18,72.38,71.91,72.1,41290.0,72.18,72.38,71.91,72.1,41290.0
2018-02-23 10:30:00,72.09,72.13,71.71,71.71,50510.0,72.09,72.13,71.71,71.71,50510.0
2018-02-23 11:00:00,71.74,72.42,71.7,72.42,52653.0,71.74,72.42,71.7,72.42,52653.0
2018-02-23 11:30:00,72.42,72.76,72.34,72.7,27564.0,72.42,72.76,72.34,72.7,27564.0
2018-02-23 12:00:00,72.7,72.88,72.43,72.48,83744.0,72.7,72.88,72.43,72.48,83744.0
2018-02-23 12:30:00,72.45,72.48,72.25,72.33,16260.0,72.45,72.48,72.25,72.33,16260.0
2018-02-23 13:00:00,72.31,72.55,72.23,72.51,23666.0,72.31,72.55,72.23,72.51,23666.0
2018-02-23 13:30:00,72.55,72.76,72.49,72.55,90921.0,72.55,72.76,72.49,72.55,90921.0
2018-02-23 14:00:00,72.55,72.97,72.43,72.93,120034.0,72.55,72.97,72.43,72.93,120034.0
2018-02-23 14:30:00,72.93,73.28,72.8,73.15,35351.0,72.93,73.28,72.8,73.15,35351.0
2018-02-23 15:00:00,73.17,73.36,73.03,73.32,92979.0,73.17,73.36,73.03,73.32,92979.0
2018-02-23 15:30:00,73.29,73.36,72.98,73.17,140610.0,73.29,73.36,72.98,73.17,140610.0
2018-02-26 09:30:00,73.27,73.54,72.64,72.75,37492.0,73.27,73.54,72.64,72.75,37492.0
2018-02-26 10:00:00,72.72,72.93,72.54,72.66,25860.0,72.72,72.93,72.54,72.66,25860.0
2018-02-26 10:30:00,72.76,73.19,72.66,72.97,31249.0,72.76,73.19,72.66,72.97,31249.0
2018-02-26 11:00:00,73.01,73.48,73.01,73.46,45586.0,73.01,73.48,73.01,73.46,45586.0
2018-02-26 11:30:00,73.45,73.55,73.08,73.21,40776.0,73.45,73.55,73.08,73.21,40776.0
2018-02-26 12:00:00,73.26,73.76,73.2,73.76,25810.0,73.26,73.76,73.2,73.76,25810.0
2018-02-26 12:30:00,73.74,73.75,73.56,73.71,21059.0,73.74,73.75,73.56,73.71,21059.0
2018-02-26 13:00:00,73.7,73.8,73.63,73.68,17772.0,73.7,73.8,73.63,73.68,17772.0
2018-02-26 13:30:00,73.69,73.78,73.66,73.72,34688.0,73.69,73.78,73.66,73.72,34688.0
2018-02-26 14:00:00,73.75,73.76,73.55,73.56,37026.0,73.75,73.76,73.55,73.56,37026.0
2018-02-26 14:30:00,73.56,73.61,73.37,73.38,43469.0,73.56,73.61,73.37,73.38,43469.0
2018-02-26 15:00:00,73.4,73.65,73.39,73.58,52962.0,73.4,73.65,73.39,73.58,52962.0
2018-02-26 15:30:00,73.58,73.6,73.26,73.5,158458.0,73.58,73.6,73.26,73.5,158458.0
2018-02-27 09:30:00,73.27,73.82,72.85,73.44,46913.0,73.27,73.82,72.85,73.44,46913.0
2018-02-27 10:00:00,73.44,73.88,73.3,73.69,48407.0,73.44,73.88,73.3,73.69,48407.0
2018-02-27 10:30:00,73.66,73.8,73.41,73.41,27685.0,73.66,73.8,73.41,73.41,27685.0
2018-02-27 11:00:00,73.37,73.74,73.33,73.74,31831.0,73.37,73.74,73.33,73.74,31831.0
2018-02-27 11:30:00,73.71,73.87,73.31,73.5,40802.0,73.71,73.87,73.31,73.5,40802.0
2018-02-27 12:00:00,73.55,73.65,73.23,73.34,34683.0,73.55,73.65,73.23,73.34,34683.0
2018-02-27 12:30:00,73.37,73.6,73.26,73.59,25053.0,73.37,73.6,73.26,73.59,25053.0
2018-02-27 13:00:00,73.58,73.62,73.45,73.54,23809.0,73.58,73.62,73.45,73.54,23809.0
2018-02-27 13:30:00,73.55,73.85,73.52,73.8,34654.0,73.55,73.85,73.52,73.8,34654.0
2018-02-27 14:00:00,73.81,73.83,73.61,73.76,39595.0,73.81,73.83,73.61,73.76,39595.0
2018-02-27 14:30:00,73.77,74.02,73.71,73.95,42194.0,73.77,74.02,73.71,73.95,42194.0
2018-02-27 15:00:00,73.96,74.04,73.81,74.03,69499.0,73.96,74.04,73.81,74.03,69499.0
2018-02-27 15:30:00,74.04,74.06,73.55,73.64,180679.0,74.04,74.06,73.55,73.64,180679.0
2018-02-28 09:30:00,73.71,73.79,72.93,73.09,57327.0,73.71,73.79,72.93,73.09,57327.0
2018-02-28 10:00:00,73.12,73.79,73.12,73.77,25357.0,73.12,73.79,73.12,73.77,25357.0
2018-02-28 10:30:00,73.83,73.83,73.25,73.25,27673.0,73.83,73.83,73.25,73.25,27673.0
2018-02-28 11:00:00,73.25,73.43,73.18,73.22,28348.0,73.25,73.43,73.18,73.22,28348.0
2018-02-28 11:30:00,73.19,73.22,72.7,72.85,38026.0,73.19,73.22,72.7,72.85,38026.0
2018-02-28 12:00:00,72.88,73.02,72.8,72.8,23212.0,72.88,73.02,72.8,72.8,23212.0
2018-02-28 12:30:00,72.79,73.14,72.74,73.03,25914.0,72.79,73.14,72.74,73.03,25914.0
2018-02-28 13:00:00,73.03,73.17,72.98,73.15,21314.0,73.03,73.17,72.98,73.15,21314.0
2018-02-28 13:30:00,73.12,73.15,72.9,73.11,26201.0,73.12,73.15,72.9,73.11,26201.0
2018-02-28 14:00:00,73.13,73.29,73.03,73.03,31285.0,73.13,73.29,73.03,73.03,31285.0
2018-02-28 14:30:00,73.0,73.0,72.49,72.5,26727.0,73.0,73.0,72.49,72.5,26727.0
2018-02-28 15:00:00,72.5,72.59,72.39,72.4,70858.0,72.5,72.59,72.39,72.4,70858.0
2018-02-28 15:30:00,72.4,72.5,72.01,72.02,170957.0,72.4,72.5,72.01,72.02,170957.0
2018-03-01 09:30:00,71.88,71.88,70.87,71.11,187849.0,71.88,71.88,70.87,71.11,187849.0
2018-03-01 10:00:00,71.09,71.8,71.02,71.69,189403.0,71.09,71.8,71.02,71.69,189403.0
2018-03-01 10:30:00,71.79,72.0,70.91,70.97,129190.0,71.79,72.0,70.91,70.97,129190.0
2018-03-01 11:00:00,71.0,71.36,70.73,71.0,88396.0,71.0,71.36,70.73,71.0,88396.0
2018-03-01 11:30:00,71.11,71.49,70.86,71.46,89640.0,71.11,71.49,70.86,71.46,89640.0
2018-03-01 12:00:00,71.46,71.51,70.81,70.96,80541.0,71.46,71.51,70.81,70.96,80541.0
2018-03-01 12:30:00,70.92,71.06,70.6,70.93,69682.0,70.92,71.06,70.6,70.93,69682.0
2018-03-01 13:00:00,70.91,70.91,69.98,70.41,159513.0,70.91,70.91,69.98,70.41,159513.0
2018-03-01 13:30:00,70.4,70.4,69.86,69.92,83229.0,70.4,70.4,69.86,69.92,83229.0
2018-03-01 14:00:00,69.91,70.03,69.45,69.91,97394.0,69.91,70.03,69.45,69.91,97394.0
2018-03-01 14:30:00,69.89,70.34,69.69,70.28,126555.0,69.89,70.34,69.69,70.28,126555.0
2018-03-01 15:00:00,70.25,70.77,70.1,70.65,177765.0,70.25,70.77,70.1,70.65,177765.0
2018-03-01 15:30:00,70.65,70.89,70.28,70.42,404288.0,70.65,70.89,70.28,70.42,404288.0
2018-03-02 09:30:00,70.23,70.53,69.69,69.85,112943.0,70.23,70.53,69.69,69.85,112943.0
2018-03-02 10:00:00,69.85,70.0,69.6,69.91,97825.0,69.85,70.0,69.6,69.91,97825.0
2018-03-02 10:30:00,69.91,70.02,69.7,69.82,73825.0,69.91,70.02,69.7,69.82,73825.0
2018-03-02 11:00:00,69.81,70.15,69.81,70.15,87676.0,69.81,70.15,69.81,70.15,87676.0
2018-03-02 11:30:00,70.12,71.24,70.12,71.15,90046.0,70.12,71.24,70.12,71.15,90046.0
2018-03-02 12:00:00,71.13,71.39,70.98,71.37,45531.0,71.13,71.39,70.98,71.37,45531.0
2018-03-02 12:30:00,71.42,71.92,71.23,71.84,81546.0,71.42,71.92,71.23,71.84,81546.0
2018-03-02 13:00:00,71.81,71.89,71.47,71.61,61449.0,71.81,71.89,71.47,71.61,61449.0
2018-03-02 13:30:00,71.61,71.84,71.48,71.78,37373.0,71.61,71.84,71.48,71.78,37373.0
2018-03-02 14:00:00,71.78,72.02,71.77,71.9,49282.0,71.78,72.02,71.77,71.9,49282.0
2018-03-02 14:30:00,71.89,72.28,71.83,72.16,80079.0,71.89,72.28,71.83,72.16,80079.0
2018-03-02 15:00:00,72.13,72.18,71.99,72.14,71224.0,72.13,72.18,71.99,72.14,71224.0
2018-03-02 15:30:00,72.12,72.32,71.89,71.89,218381.0,72.12,72.32,71.89,71.89,218381.0
2018-03-05 09:30:00,71.53,71.53,71.11,71.2,57931.0,71.53,71.53,71.11,71.2,57931.0
2018-03-05 10:00:00,71.25,71.76,71.21,71.75,43498.0,71.25,71.76,71.21,71.75,43498.0
2018-03-05 10:30:00,71.74,72.16,71.68,72.09,47275.0,71.74,72.16,71.68,72.09,47275.0
2018-03-05 11:00:00,72.07,72.3,72.03,72.16,46024.0,72.07,72.3,72.03,72.16,46024.0
2018-03-05 11:30:00,72.19,72.24,71.99,72.06,48434.0,72.19,72.24,71.99,72.06,48434.0
2018-03-05 12:00:00,72.02,72.25,71.99,72.14,47766.0,72.02,72.25,71.99,72.14,47766.0
2018-03-05 12:30:00,72.12,72.19,71.96,72.08,23543.0,72.12,72.19,71.96,72.08,23543.0
2018-03-05 13:00:00,72.08,72.13,71.8,71.92,27378.0,72.08,72.13,71.8,71.92,27378.0
2018-03-05 13:30:00,71.95,72.12,71.83,72.07,38209.0,71.95,72.12,71.83,72.07,38209.0
2018-03-05 14:00:00,72.03,72.08,71.79,72.01,50344.0,72.03,72.08,71.79,72.01,50344.0
2018-03-05 14:30:00,72.01,72.45,71.95,72.44,49359.0,72.01,72.45,71.95,72.44,49359.0
2018-03-05 15:00:00,72.44,72.48,72.2,72.2,75080.0,72.44,72.48,72.2,72.2,75080.0
2018-03-05 15:30:00,72.21,72.45,72.15,72.2,247991.0,72.21,72.45,72.15,72.2,247991.0
2018-03-06 09:30:00,72.25,72.59,71.99,72.19,86065.0,72.25,72.59,71.99,72.19,86065.0
2018-03-06 10:00:00,72.16,72.32,71.99,72.05,47550.0,72.16,72.32,71.99,72.05,47550.0
2018-03-06 10:30:00,72.08,72.15,71.48,71.51,55079.0,72.08,72.15,71.48,71.51,55079.0
2018-03-06 11:00:00,71.53,71.9,71.52,71.87,33674.0,71.53,71.9,71.52,71.87,33674.0
2018-03-06 11:30:00,71.9,72.14,71.87,72.13,25693.0,71.9,72.14,71.87,72.13,25693.0
2018-03-06 12:00:00,72.11,72.16,71.9,71.9,28873.0,72.11,72.16,71.9,71.9,28873.0
2018-03-06 12:30:00,71.93,72.27,71.9,72.25,25723.0,71.93,72.27,71.9,72.25,25723.0
2018-03-06 13:00:00,72.23,72.28,71.95,72.0,24527.0,72.23,72.28,71.95,72.0,24527.0
2018-03-06 13:30:00,72.01,72.07,71.87,72.0,26097.0,72.01,72.07,71.87,72.0,26097.0
2018-03-06 14:00:00,72.01,72.05,71.74,71.77,44011.0,72.01,72.05,71.74,71.77,44011.0
2018-03-06 14:30:00,71.8,72.19,71.76,72.06,100452.0,71.8,72.19,71.76,72.06,100452.0
2018-03-06 15:00:00,72.06,72.2,71.88,72.05,126088.0,72.06,72.2,71.88,72.05,126088.0
2018-03-06 15:30:00,72.03,72.08,71.9,72.06,223696.0,72.03,72.08,71.9,72.06,223696.0
2018-03-07 09:30:00,71.41,71.68,70.93,71.17,101317.0,71.41,71.68,70.93,71.17,101317.0
2018-03-07 10:00:00,71.16,72.16,71.15,72.07,45168.0,71.16,72.16,71.15,72.07,45168.0
2018-03-07 10:30:00,72.08,72.51,71.97,72.44,47172.0,72.08,72.51,71.97,72.44,47172.0
2018-03-07 11:00:00,72.45,72.49,71.99,72.17,34994.0,72.45,72.49,71.99,72.17,34994.0
2018-03-07 11:30:00,72.2,72.42,71.99,71.99,30817.0,72.2,72.42,71.99,71.99,30817.0
2018-03-07 12:00:00,71.99,72.02,71.82,71.95,82479.0,71.99,72.02,71.82,71.95,82479.0
2018-03-07 12:30:00,71.94,72.14,71.92,72.11,35556.0,71.94,72.14,71.92,72.11,35556.0
2018-03-07 13:00:00,72.1,72.2,71.96,72.19,36084.0,72.1,72.2,71.96,72.19,36084.0
2018-03-07 13:30:00,72.27,72.28,72.05,72.07,15787.0,72.27,72.28,72.05,72.07,15787.0
2018-03-07 14:00:00,72.05,72.15,72.04,72.08,16856.0,72.05,72.15,72.04,72.08,16856.0
2018-03-07 14:30:00,72.08,72.39,72.08,72.3,115177.0,72.08,72.39,72.08,72.3,115177.0
2018-03-07 15:00:00,72.28,72.3,72.14,72.23,33596.0,72.28,72.3,72.14,72.23,33596.0
2018-03-07 15:30:00,72.24,72.28,72.03,72.2,110349.0,72.24,72.28,72.03,72.2,110349.0
2018-03-08 09:30:00,72.16,72.79,71.92,72.02,47123.0,72.16,72.79,71.92,72.02,47123.0
2018-03-08 10:00:00,72.02,72.23,71.74,72.09,73001.0,72.02,72.23,71.74,72.09,73001.0
2018-03-08 10:30:00,72.13,72.22,71.98,72.16,32100.0,72.13,72.22,71.98,72.16,32100.0
2018-03-08 11:00:00,72.16,72.68,72.13,72.52,38344.0,72.16,72.68,72.13,72.52,38344.0
2018-03-08 11:30:00,72.5,72.57,72.34,72.44,53354.0,72.5,72.57,72.34,72.44,53354.0
2018-03-08 12:00:00,72.43,72.45,72.06,72.15,52213.0,72.43,72.45,72.06,72.15,52213.0
2018-03-08 12:30:00,72.15,72.44,72.1,72.4,38896.0,72.15,72.44,72.1,72.4,38896.0
2018-03-08 13:00:00,72.42,72.51,72.33,72.39,30211.0,72.42,72.51,72.33,72.39,30211.0
2018-03-08 13:30:00,72.4,72.62,72.36,72.57,34765.0,72.4,72.62,72.36,72.57,34765.0
2018-03-08 14:00:00,72.52,72.57,72.35,72.5,45302.0,72.52,72.57,72.35,72.5,45302.0
2018-03-08 14:30:00,72.52,72.67,72.48,72.62,29269.0,72.52,72.67,72.48,72.62,29269.0
2018-03-08 15:00:00,72.62,72.82,72.59,72.7,45328.0,72.62,72.82,72.59,72.7,45328.0
2018-03-08 15:30:00,72.7,72.76,72.32,72.61,159772.0,72.7,72.76,72.32,72.61,159772.0
2018-03-09 09:30:00,72.95,72.97,72.33,72.64,226609.0,72.95,72.97,72.33,72.64,226609.0
2018-03-09 10:00:00,72.64,73.18,72.32,72.37,56741.0,72.64,73.18,72.32,72.37,56741.0
2018-03-09 10:30:00,72.36,72.41,71.98,72.13,103187.0,72.36,72.41,71.98,72.13,103187.0
2018-03-09 11:00:00,72.15,72.26,71.99,72.09,78971.0,72.15,72.26,71.99,72.09,78971.0
2018-03-09 11:30:00,72.1,72.15,71.75,71.75,73805.0,72.1,72.15,71.75,71.75,73805.0
2018-03-09 12:00:00,71.77,71.86,71.64,71.77,89566.0,71.77,71.86,71.64,71.77,89566.0
2018-03-09 12:30:00,71.76,72.04,71.75,71.96,56133.0,71.76,72.04,71.75,71.96,56133.0
2018-03-09 13:00:00,71.97,72.07,71.63,71.63,67643.0,71.97,72.07,71.63,71.63,67643.0
2018-03-09 13:30:00,71.62,72.0,71.53,71.98,89228.0,71.62,72.0,71.53,71.98,89228.0
2018-03-09 14:00:00,72.04,72.17,71.86,72.0,76670.0,72.04,72.17,71.86,72.0,76670.0
2018-03-09 14:30:00,72.03,72.31,72.0,72.29,36109.0,72.03,72.31,72.0,72.29,36109.0
2018-03-09 15:00:00,72.27,72.3,72.12,72.16,47570.0,72.27,72.3,72.12,72.16,47570.0
2018-03-09 15:30:00,72.18,72.49,72.14,72.45,188544.0,72.18,72.49,72.14,72.45,188544.0
2018-03-12 09:30:00,72.18,72.48,71.61,71.93,258198.0,72.18,72.48,71.61,71.93,258198.0
2018-03-12 10:00:00,71.95,72.04,71.66,71.91,205653.0,71.95,72.04,71.66,71.91,205653.0
2018-03-12 10:30:00,71.89,72.4,71.86,72.05,128832.0,71.89,72.4,71.86,72.05,128832.0
2018-03-12 11:00:00,72.04,72.11,71.94,71.94,79272.0,72.04,72.11,71.94,71.94,79272.0
2018-03-12 11:30:00,71.96,71.96,71.12,71.59,230523.0,71.96,71.96,71.12,71.59,230523.0
2018-03-12 12:00:00,71.62,71.88,71.58,71.81,65257.0,71.62,71.88,71.58,71.81,65257.0
2018-03-12 12:30:00,71.82,72.14,71.75,71.98,116941.0,71.82,72.14,71.75,71.98,116941.0
2018-03-12 13:00:00,71.98,72.27,71.98,72.17,88846.0,71.98,72.27,71.98,72.17,88846.0
2018-03-12 13:30:00,72.19,72.25,71.98,71.99,63382.0,72.19,72.25,71.98,71.99,63382.0
2018-03-12 14:00:00,72.0,72.04,71.94,72.0,141801.0,72.0,72.04,71.94,72.0,141801.0
2018-03-12 14:30:00,72.0,72.11,71.96,72.0,113388.0,72.0,72.11,71.96,72.0,113388.0
2018-03-12 15:00:00,72.0,72.07,71.92,71.98,105180.0,72.0,72.07,71.92,71.98,105180.0
2018-03-12 15:30:00,71.98,72.5,71.93,72.24,437818.0,71.98,72.5,71.93,72.24,437818.0
2018-03-13 09:30:00,72.31,72.72,69.4,69.56,378361.0,72.31,72.72,69.4,69.56,378361.0
2018-03-13 10:00:00,69.52,70.05,69.38,69.71,346133.0,69.52,70.05,69.38,69.71,346133.0
2018-03-13 10:30:00,69.73,70.57,69.66,70.37,185209.0,69.73,70.57,69.66,70.37,185209.0
2018-03-13 11:00:00,70.39,70.66,70.19,70.2,219392.0,70.39,70.66,70.19,70.2,219392.0
2018-03-13 11:30:00,70.2,70.22,69.92,70.09,88889.0,70.2,70.22,69.92,70.09,88889.0
2018-03-13 12:00:00,70.08,70.17,69.86,70.11,58720.0,70.08,70.17,69.86,70.11,58720.0
2018-03-13 12:30:00,70.1,70.3,70.02,70.24,62392.0,70.1,70.3,70.02,70.24,62392.0
2018-03-13 13:00:00,70.25,70.4,70.12,70.14,62965.0,70.25,70.4,70.12,70.14,62965.0
2018-03-13 13:30:00,70.15,70.45,70.1,70.17,39929.0,70.15,70.45,70.1,70.17,39929.0
2018-03-13 14:00:00,70.15,70.41,70.1,70.38,70290.0,70.15,70.41,70.1,70.38,70290.0
2018-03-13 14:30:00,70.37,70.48,70.23,70.27,100161.0,70.37,70.48,70.23,70.27,100161.0
2018-03-13 15:00:00,70.25,70.28,70.05,70.12,109238.0,70.25,70.28,70.05,70.12,109238.0
2018-03-13 15:30:00,70.11,70.27,70.06,70.19,308516.0,70.11,70.27,70.06,70.19,308516.0
2018-03-14 09:30:00,70.54,70.54,69.46,70.1,398717.0,70.54,70.54,69.46,70.1,398717.0
2018-03-14 10:00:00,70.15,70.44,70.04,70.05,116561.0,70.15,70.44,70.04,70.05,116561.0
2018-03-14 10:30:00,70.06,70.06,69.82,69.98,70599.0,70.06,70.06,69.82,69.98,70599.0
2018-03-14 11:00:00,69.98,70.09,69.88,69.9,74373.0,69.98,70.09,69.88,69.9,74373.0
2018-03-14 11:30:00,69.88,69.9,69.5,69.77,142950.0,69.88,69.9,69.5,69.77,142950.0
2018-03-14 12:00:00,69.78,69.87,69.44,69.71,210544.0,69.78,69.87,69.44,69.71,210544.0
2018-03-14 12:30:00,69.72,69.74,69.56,69.59,82713.0,69.72,69.74,69.56,69.59,82713.0
2018-03-14 13:00:00,69.6,69.7,69.56,69.64,54275.0,69.6,69.7,69.56,69.64,54275.0
2018-03-14 13:30:00,69.66,70.11,69.66,69.91,261821.0,69.66,70.11,69.66,69.91,261821.0
2018-03-14 14:00:00,69.93,70.28,69.91,70.25,69249.0,69.93,70.28,69.91,70.25,69249.0
2018-03-14 14:30:00,70.22,70.28,69.92,70.11,120509.0,70.22,70.28,69.92,70.11,120509.0
2018-03-14 15:00:00,70.1,70.12,69.81,69.83,139119.0,70.1,70.12,69.81,69.83,139119.0
2018-03-14 15:30:00,69.84,70.05,69.77,70.03,311871.0,69.84,70.05,69.77,70.03,311871.0
2018-03-15 09:30:00,70.17,70.18,69.48,69.52,110786.0,70.17,70.18,69.48,69.52,110786.0
2018-03-15 10:00:00,69.52,69.67,69.27,69.45,83244.0,69.52,69.67,69.27,69.45,83244.0
2018-03-15 10:30:00,69.45,69.54,69.21,69.42,91223.0,69.45,69.54,69.21,69.42,91223.0
2018-03-15 11:00:00,69.42,69.88,69.39,69.81,59672.0,69.42,69.88,69.39,69.81,59672.0
2018-03-15 11:30:00,69.81,69.87,69.19,69.27,130089.0,69.81,69.87,69.19,69.27,130089.0
2018-03-15 12:00:00,69.21,69.4,69.17,69.25,47496.0,69.21,69.4,69.17,69.25,47496.0
2018-03-15 12:30:00,69.26,69.26,69.05,69.16,54451.0,69.26,69.26,69.05,69.16,54451.0
2018-03-15 13:00:00,69.15,69.48,69.13,69.36,52144.0,69.15,69.48,69.13,69.36,52144.0
2018-03-15 13:30:00,69.35,69.66,69.31,69.49,41085.0,69.35,69.66,69.31,69.49,41085.0
2018-03-15 14:00:00,69.48,69.5,69.27,69.32,45055.0,69.48,69.5,69.27,69.32,45055.0
2018-03-15 14:30:00,69.3,69.46,69.27,69.45,50616.0,69.3,69.46,69.27,69.45,50616.0
2018-03-15 15:00:00,69.46,69.49,69.35,69.48,60035.0,69.46,69.49,69.35,69.48,60035.0
2018-03-15 15:30:00,69.48,69.59,69.42,69.44,189546.0,69.48,69.59,69.42,69.44,189546.0
2018-03-16 09:30:00,69.46,69.54,68.71,69.09,261388.0,69.46,69.54,68.71,69.09,261388.0
2018-03-16 10:00:00,69.08,69.25,68.95,69.0,54948.0,69.08,69.25,68.95,69.0,54948.0
2018-03-16 10:30:00,69.0,69.1,68.91,68.97,116411.0,69.0,69.1,68.91,68.97,116411.0
2018-03-16 11:00:00,68.97,69.11,68.84,68.85,86705.0,68.97,69.11,68.84,68.85,86705.0
2018-03-16 11:30:00,68.82,68.91,68.74,68.8,137424.0,68.82,68.91,68.74,68.8,137424.0
2018-03-16 12:00:00,68.8,68.81,68.46,68.46,153286.0,68.8,68.81,68.46,68.46,153286.0
2018-03-16 12:30:00,68.46,68.55,68.21,68.39,128588.0,68.46,68.55,68.21,68.39,128588.0
2018-03-16 13:00:00,68.38,68.46,68.23,68.27,96619.0,68.38,68.46,68.23,68.27,96619.0
2018-03-16 13:30:00,68.25,68.3,68.12,68.19,80097.0,68.25,68.3,68.12,68.19,80097.0
2018-03-16 14:00:00,68.2,68.51,68.19,68.45,92580.0,68.2,68.51,68.19,68.45,92580.0
2018-03-16 14:30:00,68.45,68.52,68.36,68.49,83858.0,68.45,68.52,68.36,68.49,83858.0
2018-03-16 15:00:00,68.48,68.51,68.37,68.5,99615.0,68.48,68.51,68.37,68.5,99615.0
2018-03-16 15:30:00,68.5,68.7,68.43,68.53,336705.0,68.5,68.7,68.43,68.53,336705.0
2018-03-19 09:30:00,68.52,68.79,68.18,68.78,104004.0,68.52,68.79,68.18,68.78,104004.0
2018-03-19 10:00:00,68.8,68.87,68.4,68.63,99160.0,68.8,68.87,68.4,68.63,99160.0
2018-03-19 10:30:00,68.65,68.72,68.3,68.34,96777.0,68.65,68.72,68.3,68.34,96777.0
2018-03-19 11:00:00,68.35,68.67,67.95,68.15,111656.0,68.35,68.67,67.95,68.15,111656.0
2018-03-19 11:30:00,68.17,68.19,67.92,68.07,68418.0,68.17,68.19,67.92,68.07,68418.0
2018-03-19 12:00:00,68.08,68.19,67.8,67.89,71161.0,68.08,68.19,67.8,67.89,71161.0
2018-03-19 12:30:00,67.89,67.97,67.81,67.88,45484.0,67.89,67.97,67.81,67.88,45484.0
2018-03-19 13:00:00,67.88,67.88,67.73,67.76,42884.0,67.88,67.88,67.73,67.76,42884.0
2018-03-19 13:30:00,67.78,67.93,67.73,67.89,55001.0,67.78,67.93,67.73,67.89,55001.0
2018-03-19 14:00:00,67.88,67.96,67.73,67.89,113411.0,67.88,67.96,67.73,67.89,113411.0
2018-03-19 14:30:00,67.87,68.02,67.77,67.99,62101.0,67.87,68.02,67.77,67.99,62101.0
2018-03-19 15:00:00,67.98,68.26,67.86,68.21,168223.0,67.98,68.26,67.86,68.21,168223.0
2018-03-19 15:30:00,68.21,68.43,68.08,68.4,284001.0,68.21,68.43,68.08,68.4,284001.0
2018-03-20 09:30:00,68.46,68.49,67.71,67.91,282265.0,68.46,68.49,67.71,67.91,282265.0
2018-03-20 10:00:00,67.86,68.09,67.44,67.7,181725.0,67.86,68.09,67.44,67.7,181725.0
2018-03-20 10:30:00,67.7,67.73,67.21,67.23,69286.0,67.7,67.73,67.21,67.23,69286.0
2018-03-20 11:00:00,67.24,67.25,66.72,66.73,88510.0,67.24,67.25,66.72,66.73,88510.0
2018-03-20 11:30:00,66.72,66.79,66.48,66.5,122674.0,66.72,66.79,66.48,66.5,122674.0
2018-03-20 12:00:00,66.49,66.7,66.39,66.61,99925.0,66.49,66.7,66.39,66.61,99925.0
2018-03-20 12:30:00,66.62,66.67,66.49,66.5,71879.0,66.62,66.67,66.49,66.5,71879.0
2018-03-20 13:00:00,66.5,66.68,66.46,66.51,67227.0,66.5,66.68,66.46,66.51,67227.0
2018-03-20 13:30:00,66.52,66.55,66.25,66.37,89533.0,66.52,66.55,66.25,66.37,89533.0
2018-03-20 14:00:00,66.35,66.57,66.32,66.52,150582.0,66.35,66.57,66.32,66.52,150582.0
2018-03-20 14:30:00,66.53,66.72,66.43,66.59,308439.0,66.53,66.72,66.43,66.59,308439.0
2018-03-20 15:00:00,66.58,66.61,66.49,66.52,251738.0,66.58,66.61,66.49,66.52,251738.0
2018-03-20 15:30:00,66.52,66.71,66.3,66.38,513415.0,66.52,66.71,66.3,66.38,513415.0
2018-03-21 09:30:00,66.66,66.92,66.4,66.76,93501.0,66.66,66.92,66.4,66.76,93501.0
2018-03-21 10:00:00,66.76,67.0,66.66,66.77,242692.0,66.76,67.0,66.66,66.77,242692.0
2018-03-21 10:30:00,66.79,67.58,66.79,67.42,96135.0,66.79,67.58,66.79,67.42,96135.0
2018-03-21 11:00:00,67.41,67.53,67.2,67.29,173552.0,67.41,67.53,67.2,67.29,173552.0
2018-03-21 11:30:00,67.29,67.76,67.19,67.74,204063.0,67.29,67.76,67.19,67.74,204063.0
2018-03-21 12:00:00,67.74,67.89,67.64,67.82,49485.0,67.74,67.89,67.64,67.82,49485.0
2018-03-21 12:30:00,67.83,67.84,67.6,67.66,45337.0,67.83,67.84,67.6,67.66,45337.0
2018-03-21 13:00:00,67.68,67.75,67.61,67.65,37401.0,67.68,67.75,67.61,67.65,37401.0
2018-03-21 13:30:00,67.62,67.63,67.27,67.46,84290.0,67.62,67.63,67.27,67.46,84290.0
2018-03-21 14:00:00,67.46,67.8,67.17,67.2,74804.0,67.46,67.8,67.17,67.2,74804.0
2018-03-21 14:30:00,67.21,67.22,66.94,67.01,157571.0,67.21,67.22,66.94,67.01,157571.0
2018-03-21 15:00:00,66.98,67.34,66.98,67.24,145194.0,66.98,67.34,66.98,67.24,145194.0
2018-03-21 15:30:00,67.24,67.31,66.81,66.85,289546.0,67.24,67.31,66.81,66.85,289546.0
2018-03-22 09:30:00,66.55,67.12,66.51,66.82,115280.0,66.55,67.12,66.51,66.82,115280.0
2018-03-22 10:00:00,66.84,67.23,66.84,66.91,115556.0,66.84,67.23,66.84,66.91,115556.0
2018-03-22 10:30:00,66.91,67.02,66.44,66.55,156949.0,66.91,67.02,66.44,66.55,156949.0
2018-03-22 11:00:00,66.58,66.75,66.5,66.6,160565.0,66.58,66.75,66.5,66.6,160565.0
2018-03-22 11:30:00,66.63,66.8,66.53,66.77,78650.0,66.63,66.8,66.53,66.77,78650.0
2018-03-22 12:00:00,66.75,66.96,66.59,66.95,48631.0,66.75,66.96,66.59,66.95,48631.0
2018-03-22 12:30:00,66.98,67.05,66.8,66.84,45524.0,66.98,67.05,66.8,66.84,45524.0
2018-03-22 13:00:00,66.83,67.02,66.69,67.0,42031.0,66.83,67.02,66.69,67.0,42031.0
2018-03-22 13:30:00,67.02,67.05,66.83,66.83,37153.0,67.02,67.05,66.83,66.83,37153.0
2018-03-22 14:00:00,66.84,66.94,66.59,66.63,45416.0,66.84,66.94,66.59,66.63,45416.0
2018-03-22 14:30:00,66.62,66.74,66.39,66.39,42768.0,66.62,66.74,66.39,66.39,42768.0
2018-03-22 15:00:00,66.41,66.59,66.24,66.33,67628.0,66.41,66.59,66.24,66.33,67628.0
2018-03-22 15:30:00,66.31,66.31,65.75,65.78,299419.0,66.31,66.31,65.75,65.78,299419.0
2018-03-23 09:30:00,65.85,66.56,65.59,65.76,61054.0,65.85,66.56,65.59,65.76,61054.0
2018-03-23 10:00:00,65.67,66.37,65.67,66.31,68717.0,65.67,66.37,65.67,66.31,68717.0
2018-03-23 10:30:00,66.33,66.42,65.7,65.9,62409.0,66.33,66.42,65.7,65.9,62409.0
2018-03-23 11:00:00,65.93,65.97,65.7,65.76,46924.0,65.93,65.97,65.7,65.76,46924.0
2018-03-23 11:30:00,65.76,65.84,65.48,65.48,43107.0,65.76,65.84,65.48,65.48,43107.0
2018-03-23 12:00:00,65.51,65.84,65.51,65.84,32570.0,65.51,65.84,65.51,65.84,32570.0
2018-03-23 12:30:00,65.82,65.83,65.5,65.54,29107.0,65.82,65.83,65.5,65.54,29107.0
2018-03-23 13:00:00,65.48,65.85,65.47,65.8,30115.0,65.48,65.85,65.47,65.8,30115.0
2018-03-23 13:30:00,65.8,65.89,65.56,65.79,43867.0,65.8,65.89,65.56,65.79,43867.0
2018-03-23 14:00:00,65.79,65.87,65.44,65.52,52688.0,65.79,65.87,65.44,65.52,52688.0
2018-03-23 14:30:00,65.53,65.67,65.06,65.09,67353.0,65.53,65.67,65.06,65.09,67353.0
2018-03-23 15:00:00,65.1,65.24,64.86,65.09,179980.0,65.1,65.24,64.86,65.09,179980.0
2018-03-23 15:30:00,65.06,65.15,64.88,64.97,392016.0,65.06,65.15,64.88,64.97,392016.0
2018-03-26 09:30:00,65.7,66.49,65.5,65.53,125702.0,65.7,66.49,65.5,65.53,125702.0
2018-03-26 10:00:00,65.56,65.58,64.96,64.97,98333.0,65.56,65.58,64.96,64.97,98333.0
2018-03-26 10:30:00,64.96,65.09,64.77,65.07,70997.0,64.96,65.09,64.77,65.07,70997.0
2018-03-26 11:00:00,65.08,65.1,64.62,64.85,112441.0,65.08,65.1,64.62,64.85,112441.0
2018-03-26 11:30:00,64.84,65.02,64.78,64.93,91114.0,64.84,65.02,64.78,64.93,91114.0
2018-03-26 12:00:00,64.95,65.14,64.82,65.05,58494.0,64.95,65.14,64.82,65.05,58494.0
2018-03-26 12:30:00,65.05,65.08,64.77,64.9,49253.0,65.05,65.08,64.77,64.9,49253.0
2018-03-26 13:00:00,64.88,65.15,64.88,64.95,50909.0,64.88,65.15,64.88,64.95,50909.0
2018-03-26 13:30:00,64.95,65.0,64.79,64.94,83524.0,64.95,65.0,64.79,64.94,83524.0
2018-03-26 14:00:00,64.97,65.24,64.93,65.2,61380.0,64.97,65.24,64.93,65.2,61380.0
2018-03-26 14:30:00,65.23,65.39,65.1,65.2,57084.0,65.23,65.39,65.1,65.2,57084.0
2018-03-26 15:00:00,65.21,65.61,65.21,65.61,90296.0,65.21,65.61,65.21,65.61,90296.0
2018-03-26 15:30:00,65.62,65.71,65.51,65.65,186632.0,65.62,65.71,65.51,65.65,186632.0
2018-03-27 09:30:00,65.7,65.88,65.2,65.44,59237.0,65.7,65.88,65.2,65.44,59237.0
2018-03-27 10:00:00,65.45,65.81,65.38,65.74,72767.0,65.45,65.81,65.38,65.74,72767.0
2018-03-27 10:30:00,65.72,65.91,65.52,65.81,36693.0,65.72,65.91,65.52,65.81,36693.0
2018-03-27 11:00:00,65.8,65.9,65.64,65.81,38715.0,65.8,65.9,65.64,65.81,38715.0
2018-03-27 11:30:00,65.82,66.15,65.82,66.06,38030.0,65.82,66.15,65.82,66.06,38030.0
2018-03-27 12:00:00,66.1,66.16,66.04,66.09,37009.0,66.1,66.16,66.04,66.09,37009.0
2018-03-27 12:30:00,66.08,66.08,65.84,66.01,29542.0,66.08,66.08,65.84,66.01,29542.0
2018-03-27 13:00:00,66.03,66.21,66.03,66.17,32523.0,66.03,66.21,66.03,66.17,32523.0
2018-03-27 13:30:00,66.14,66.19,65.74,65.97,39758.0,66.14,66.19,65.74,65.97,39758.0
2018-03-27 14:00:00,65.97,66.12,65.87,65.89,35112.0,65.97,66.12,65.87,65.89,35112.0
2018-03-27 14:30:00,65.89,66.17,65.87,66.0,57234.0,65.89,66.17,65.87,66.0,57234.0
2018-03-27 15:00:00,65.94,65.95,65.46,65.54,90789.0,65.94,65.95,65.46,65.54,90789.0
2018-03-27 15:30:00,65.52,65.55,65.03,65.34,222224.0,65.52,65.55,65.03,65.34,222224.0
2018-03-28 09:30:00,65.52,66.2,65.28,66.2,46404.0,65.52,66.2,65.28,66.2,46404.0
2018-03-28 10:00:00,66.17,66.39,65.88,66.3,82901.0,66.17,66.39,65.88,66.3,82901.0
2018-03-28 10:30:00,66.32,66.49,65.97,66.11,91797.0,66.32,66.49,65.97,66.11,91797.0
2018-03-28 11:00:00,66.12,66.32,65.95,66.03,78556.0,66.12,66.32,65.95,66.03,78556.0
2018-03-28 11:30:00,66.02,66.25,65.94,66.12,57899.0,66.02,66.25,65.94,66.12,57899.0
2018-03-28 12:00:00,66.15,66.64,66.06,66.42,65736.0,66.15,66.64,66.06,66.42,65736.0
2018-03-28 12:30:00,66.44,66.61,66.26,66.26,52652.0,66.44,66.61,66.26,66.26,52652.0
2018-03-28 13:00:00,66.25,66.32,66.11,66.26,48947.0,66.25,66.32,66.11,66.26,48947.0
2018-03-28 13:30:00,66.27,66.44,66.17,66.38,85917.0,66.27,66.44,66.17,66.38,85917.0
2018-03-28 14:00:00,66.4,66.46,66.15,66.27,50355.0,66.4,66.46,66.15,66.27,50355.0
2018-03-28 14:30:00,66.25,66.47,66.14,66.19,61266.0,66.25,66.47,66.14,66.19,61266.0
2018-03-28 15:00:00,66.19,66.23,65.95,66.11,97831.0,66.19,66.23,65.95,66.11,97831.0
2018-03-28 15:30:00,66.11,66.3,65.98,66.01,278680.0,66.11,66.3,65.98,66.01,278680.0
2018-03-29 09:30:00,66.07,66.31,65.42,65.52,131077.0,66.07,66.31,65.42,65.52,131077.0
2018-03-29 10:00:00,65.52,65.88,65.5,65.69,71379.0,65.52,65.88,65.5,65.69,71379.0
2018-03-29 10:30:00,65.69,66.07,65.55,65.97,100860.0,65.69,66.07,65.55,65.97,100860.0
2018-03-29 11:00:00,65.97,66.06,65.69,65.7,158012.0,65.97,66.06,65.69,65.7,158012.0
2018-03-29 11:30:00,65.7,65.77,65.51,65.75,249513.0,65.7,65.77,65.51,65.75,249513.0
2018-03-29 12:00:00,65.77,66.02,65.65,66.01,56863.0,65.77,66.02,65.65,66.01,56863.0
2018-03-29 12:30:00,66.02,66.08,65.92,66.04,44804.0,66.02,66.08,65.92,66.04,44804.0
2018-03-29 13:00:00,66.04,66.14,65.95,66.06,42143.0,66.04,66.14,65.95,66.06,42143.0
2018-03-29 13:30:00,66.05,66.19,65.96,66.09,50192.0,66.05,66.19,65.96,66.09,50192.0
2018-03-29 14:00:00,66.08,66.3,66.03,66.16,49227.0,66.08,66.3,66.03,66.16,49227.0
2018-03-29 14:30:00,66.14,66.32,66.14,66.18,60106.0,66.14,66.32,66.14,66.18,60106.0
2018-03-29 15:00:00,66.15,66.23,65.93,66.03,84297.0,66.15,66.23,65.93,66.03,84297.0
2018-03-29 15:30:00,66.03,66.17,65.91,65.94,235842.0,66.03,66.17,65.91,65.94,235842.0
2018-04-02 09:30:00,65.96,66.27,65.33,65.51,123136.0,65.96,66.27,65.33,65.51,123136.0
2018-04-02 10:00:00,65.46,65.48,64.84,64.89,136311.0,65.46,65.48,64.84,64.89,136311.0
2018-04-02 10:30:00,64.93,65.05,64.68,64.84,89955.0,64.93,65.05,64.68,64.84,89955.0
2018-04-02 11:00:00,64.82,64.84,64.47,64.8,99958.0,64.82,64.84,64.47,64.8,99958.0
2018-04-02 11:30:00,64.79,64.8,63.96,64.08,158891.0,64.79,64.8,63.96,64.08,158891.0
2018-04-02 12:00:00,64.06,64.21,63.69,63.73,196721.0,64.06,64.21,63.69,63.73,196721.0
2018-04-02 12:30:00,63.71,64.03,63.7,63.78,90429.0,63.71,64.03,63.7,63.78,90429.0
2018-04-02 13:00:00,63.79,63.84,63.32,63.37,133882.0,63.79,63.84,63.32,63.37,133882.0
2018-04-02 13:30:00,63.38,63.7,63.38,63.52,163044.0,63.38,63.7,63.38,63.52,163044.0
2018-04-02 14:00:00,63.49,63.77,63.35,63.74,173566.0,63.49,63.77,63.35,63.74,173566.0
2018-04-02 14:30:00,63.71,63.77,63.47,63.6,103100.0,63.71,63.77,63.47,63.6,103100.0
2018-04-02 15:00:00,63.64,63.76,63.46,63.5,143415.0,63.64,63.76,63.46,63.5,143415.0
2018-04-02 15:30:00,63.52,63.94,63.38,63.8,434001.0,63.52,63.94,63.38,63.8,434001.0
2018-04-03 09:30:00,64.13,64.27,63.38,63.6,84818.0,64.13,64.27,63.38,63.6,84818.0
2018-04-03 10:00:00,63.58,63.86,63.39,63.48,92785.0,63.58,63.86,63.39,63.48,92785.0
2018-04-03 10:30:00,63.53,63.86,63.49,63.76,53901.0,63.53,63.86,63.49,63.76,53901.0
2018-04-03 11:00:00,63.78,64.22,63.74,64.17,64027.0,63.78,64.22,63.74,64.17,64027.0
2018-04-03 11:30:00,64.15,64.2,63.89,63.92,46020.0,64.15,64.2,63.89,63.92,46020.0
2018-04-03 12:00:00,63.92,64.01,63.78,63.79,42122.0,63.92,64.01,63.78,63.79,42122.0
2018-04-03 12:30:00,63.79,63.86,63.55,63.57,37520.0,63.79,63.86,63.55,63.57,37520.0
2018-04-03 13:00:00,63.57,63.83,63.49,63.77,61049.0,63.57,63.83,63.49,63.77,61049.0
2018-04-03 13:30:00,63.78,63.99,63.63,63.98,43108.0,63.78,63.99,63.63,63.98,43108.0
2018-04-03 14:00:00,63.99,64.08,63.9,64.03,50622.0,63.99,64.08,63.9,64.03,50622.0
2018-04-03 14:30:00,64.03,64.31,63.95,64.3,56918.0,64.03,64.31,63.95,64.3,56918.0
2018-04-03 15:00:00,64.24,64.74,64.22,64.73,93582.0,64.24,64.74,64.22,64.73,93582.0
2018-04-03 15:30:00,64.73,64.73,64.24,64.36,208104.0,64.73,64.73,64.24,64.36,208104.0
2018-04-04 09:30:00,63.4,63.99,61.72,62.1,406479.0,63.4,63.99,61.72,62.1,406479.0
2018-04-04 10:00:00,62.09,63.0,62.06,62.65,197025.0,62.09,63.0,62.06,62.65,197025.0
2018-04-04 10:30:00,62.69,63.41,62.65,63.38,116033.0,62.69,63.41,62.65,63.38,116033.0
2018-04-04 11:00:00,63.39,63.59,63.14,63.5,109019.0,63.39,63.59,63.14,63.5,109019.0
2018-04-04 11:30:00,63.5,63.58,63.14,63.28,83428.0,63.5,63.58,63.14,63.28,83428.0
2018-04-04 12:00:00,63.29,63.64,63.28,63.62,53966.0,63.29,63.64,63.28,63.62,53966.0
2018-04-04 12:30:00,63.66,63.67,63.48,63.58,66520.0,63.66,63.67,63.48,63.58,66520.0
2018-04-04 13:00:00,63.59,63.63,63.36,63.4,92641.0,63.59,63.63,63.36,63.4,92641.0
2018-04-04 13:30:00,63.39,63.43,63.28,63.35,73678.0,63.39,63.43,63.28,63.35,73678.0
2018-04-04 14:00:00,63.35,63.78,63.33,63.75,171328.0,63.35,63.78,63.33,63.75,171328.0
2018-04-04 14:30:00,63.75,63.81,63.52,63.72,107020.0,63.75,63.81,63.52,63.72,107020.0
2018-04-04 15:00:00,63.72,63.81,63.58,63.77,123672.0,63.72,63.81,63.58,63.77,123672.0
2018-04-04 15:30:00,63.77,63.84,63.65,63.67,284404.0,63.77,63.84,63.65,63.67,284404.0
2018-04-05 09:30:00,63.83,64.54,63.68,64.12,95768.0,63.83,64.54,63.68,64.12,95768.0
2018-04-05 10:00:00,64.11,64.53,63.99,64.45,126233.0,64.11,64.53,63.99,64.45,126233.0
2018-04-05 10:30:00,64.45,64.66,64.37,64.6,95445.0,64.45,64.66,64.37,64.6,95445.0
2018-04-05 11:00:00,64.6,64.84,64.53,64.74,93768.0,64.6,64.84,64.53,64.74,93768.0
2018-04-05 11:30:00,64.73,64.78,64.59,64.71,73257.0,64.73,64.78,64.59,64.71,73257.0
2018-04-05 12:00:00,64.7,64.73,64.37,64.48,94549.0,64.7,64.73,64.37,64.48,94549.0
2018-04-05 12:30:00,64.47,64.48,64.24,64.25,76625.0,64.47,64.48,64.24,64.25,76625.0
2018-04-05 13:00:00,64.27,64.38,64.14,64.22,72320.0,64.27,64.38,64.14,64.22,72320.0
2018-04-05 13:30:00,64.21,64.29,64.09,64.27,68976.0,64.21,64.29,64.09,64.27,68976.0
2018-04-05 14:00:00,64.29,64.43,64.24,64.28,59842.0,64.29,64.43,64.24,64.28,59842.0
2018-04-05 14:30:00,64.29,64.51,64.24,64.39,111462.0,64.29,64.51,64.24,64.39,111462.0
2018-04-05 15:00:00,64.4,64.59,64.35,64.48,103584.0,64.4,64.59,64.35,64.48,103584.0
2018-04-05 15:30:00,64.5,64.51,64.14,64.18,336819.0,64.5,64.51,64.14,64.18,336819.0
2018-04-06 09:30:00,63.55,63.55,62.8,63.25,121121.0,63.55,63.55,62.8,63.25,121121.0
2018-04-06 10:00:00,63.27,63.68,63.16,63.39,143224.0,63.27,63.68,63.16,63.39,143224.0
2018-04-06 10:30:00,63.4,63.53,63.11,63.3,90416.0,63.4,63.53,63.11,63.3,90416.0
2018-04-06 11:00:00,63.29,63.32,63.1,63.23,72790.0,63.29,63.32,63.1,63.23,72790.0
2018-04-06 11:30:00,63.24,63.4,63.18,63.37,80116.0,63.24,63.4,63.18,63.37,80116.0
2018-04-06 12:00:00,63.38,63.38,63.13,63.13,65271.0,63.38,63.38,63.13,63.13,65271.0
2018-04-06 12:30:00,63.1,63.46,63.1,63.42,91616.0,63.1,63.46,63.1,63.42,91616.0
2018-04-06 13:00:00,63.42,63.42,63.16,63.37,66955.0,63.42,63.42,63.16,63.37,66955.0
2018-04-06 13:30:00,63.37,63.4,62.78,62.8,108802.0,63.37,63.4,62.78,62.8,108802.0
2018-04-06 14:00:00,62.78,62.98,62.73,62.81,113040.0,62.78,62.98,62.73,62.81,113040.0
2018-04-06 14:30:00,62.79,62.86,62.45,62.54,125116.0,62.79,62.86,62.45,62.54,125116.0
2018-04-06 15:00:00,62.56,62.86,62.51,62.71,148085.0,62.56,62.86,62.51,62.71,148085.0
2018-04-06 15:30:00,62.72,63.19,62.72,63.02,353149.0,62.72,63.19,62.72,63.02,353149.0
2018-04-09 09:30:00,63.19,63.6,63.0,63.25,71839.0,63.19,63.6,63.0,63.25,71839.0
2018-04-09 10:00:00,63.25,63.28,62.85,62.9,85125.0,63.25,63.28,62.85,62.9,85125.0
2018-04-09 10:30:00,62.91,63.14,62.76,63.14,106638.0,62.91,63.14,62.76,63.14,106638.0
2018-04-09 11:00:00,63.13,63.32,63.0,63.19,88423.0,63.13,63.32,63.0,63.19,88423.0
2018-04-09 11:30:00,63.18,63.28,63.03,63.08,76940.0,63.18,63.28,63.03,63.08,76940.0
2018-04-09 12:00:00,63.09,63.24,63.06,63.19,53908.0,63.09,63.24,63.06,63.19,53908.0
2018-04-09 12:30:00,63.19,63.33,63.15,63.3,60083.0,63.19,63.33,63.15,63.3,60083.0
2018-04-09 13:00:00,63.29,63.46,63.25,63.44,62353.0,63.29,63.46,63.25,63.44,62353.0
2018-04-09 13:30:00,63.44,63.59,63.42,63.55,80834.0,63.44,63.59,63.42,63.55,80834.0
2018-04-09 14:00:00,63.53,63.57,63.32,63.34,63120.0,63.53,63.57,63.32,63.34,63120.0
2018-04-09 14:30:00,63.36,63.46,63.29,63.37,87821.0,63.36,63.46,63.29,63.37,87821.0
2018-04-09 15:00:00,63.38,63.39,63.03,63.1,103178.0,63.38,63.39,63.03,63.1,103178.0
2018-04-09 15:30:00,63.09,63.12,62.74,62.78,247353.0,63.09,63.12,62.74,62.78,247353.0
2018-04-10 09:30:00,63.39,63.6,63.15,63.24,124340.0,63.39,63.6,63.15,63.24,124340.0
2018-04-10 10:00:00,63.23,63.4,63.09,63.4,124992.0,63.23,63.4,63.09,63.4,124992.0
2018-04-10 10:30:00,63.42,63.68,63.37,63.66,98449.0,63.42,63.68,63.37,63.66,98449.0
2018-04-10 11:00:00,63.69,63.84,63.5,63.54,71092.0,63.69,63.84,63.5,63.54,71092.0
2018-04-10 11:30:00,63.53,63.68,63.3,63.48,70652.0,63.53,63.68,63.3,63.48,70652.0
2018-04-10 12:00:00,63.51,63.57,62.78,63.02,187005.0,63.51,63.57,62.78,63.02,187005.0
2018-04-10 12:30:00,63.06,63.39,63.04,63.34,51235.0,63.06,63.39,63.04,63.34,51235.0
2018-04-10 13:00:00,63.34,63.57,63.3,63.46,71053.0,63.34,63.57,63.3,63.46,71053.0
2018-04-10 13:30:00,63.45,63.56,63.31,63.39,49860.0,63.45,63.56,63.31,63.39,49860.0
2018-04-10 14:00:00,63.39,63.51,63.29,63.39,50196.0,63.39,63.51,63.29,63.39,50196.0
2018-04-10 14:30:00,63.4,63.47,63.18,63.4,82265.0,63.4,63.47,63.18,63.4,82265.0
2018-04-10 15:00:00,63.4,63.42,63.14,63.31,166355.0,63.4,63.42,63.14,63.31,166355.0
2018-04-10 15:30:00,63.28,63.31,63.13,63.18,220996.0,63.28,63.31,63.13,63.18,220996.0
2018-04-11 09:30:00,62.64,63.0,62.52,63.0,95310.0,62.64,63.0,62.52,63.0,95310.0
2018-04-11 10:00:00,62.98,63.22,62.91,63.1,54208.0,62.98,63.22,62.91,63.1,54208.0
2018-04-11 10:30:00,63.09,63.3,62.89,62.89,64748.0,63.09,63.3,62.89,62.89,64748.0
2018-04-11 11:00:00,62.89,63.17,62.87,63.14,53129.0,62.89,63.17,62.87,63.14,53129.0
2018-04-11 11:30:00,63.15,63.36,63.13,63.28,61445.0,63.15,63.36,63.13,63.28,61445.0
2018-04-11 12:00:00,63.27,63.38,63.15,63.3,43887.0,63.27,63.38,63.15,63.3,43887.0
2018-04-11 12:30:00,63.31,63.33,63.17,63.24,38630.0,63.31,63.33,63.17,63.24,38630.0
2018-04-11 13:00:00,63.26,63.35,63.12,63.16,44449.0,63.26,63.35,63.12,63.16,44449.0
2018-04-11 13:30:00,63.15,63.15,62.99,63.1,39599.0,63.15,63.15,62.99,63.1,39599.0
2018-04-11 14:00:00,63.1,63.18,62.85,63.08,105346.0,63.1,63.18,62.85,63.08,105346.0
2018-04-11 14:30:00,63.08,63.16,62.95,63.05,58770.0,63.08,63.16,62.95,63.05,58770.0
2018-04-11 15:00:00,63.07,63.11,62.77,62.94,88771.0,63.07,63.11,62.77,62.94,88771.0
2018-04-11 15:30:00,62.95,63.05,62.89,62.96,188911.0,62.95,63.05,62.89,62.96,188911.0
2018-04-12 09:30:00,63.41,63.41,62.64,62.85,124613.0,63.41,63.41,62.64,62.85,124613.0
2018-04-12 10:00:00,62.86,63.28,62.83,63.25,91952.0,62.86,63.28,62.83,63.25,91952.0
2018-04-12 10:30:00,63.25,63.27,63.02,63.18,81482.0,63.25,63.27,63.02,63.18,81482.0
2018-04-12 11:00:00,63.18,63.27,63.09,63.11,58607.0,63.18,63.27,63.09,63.11,58607.0
2018-04-12 11:30:00,63.11,63.21,62.97,63.15,42273.0,63.11,63.21,62.97,63.15,42273.0
2018-04-12 12:00:00,63.16,63.16,62.94,63.05,41139.0,63.16,63.16,62.94,63.05,41139.0
2018-04-12 12:30:00,63.05,63.18,62.99,63.15,43527.0,63.05,63.18,62.99,63.15,43527.0
2018-04-12 13:00:00,63.15,63.18,62.85,62.93,34255.0,63.15,63.18,62.85,62.93,34255.0
2018-04-12 13:30:00,62.9,63.11,62.86,63.01,38602.0,62.9,63.11,62.86,63.01,38602.0
2018-04-12 14:00:00,63.01,63.18,62.98,63.07,44299.0,63.01,63.18,62.98,63.07,44299.0
2018-04-12 14:30:00,63.09,63.13,63.01,63.13,41230.0,63.09,63.13,63.01,63.13,41230.0
2018-04-12 15:00:00,63.13,63.25,63.06,63.17,53911.0,63.13,63.25,63.06,63.17,53911.0
2018-04-12 15:30:00,63.16,63.2,62.87,62.87,181089.0,63.16,63.2,62.87,62.87,181089.0
2018-04-13 09:30:00,63.17,63.26,62.68,63.17,46884.0,63.17,63.26,62.68,63.17,46884.0
2018-04-13 10:00:00,63.19,63.22,62.93,62.96,104481.0,63.19,63.22,62.93,62.96,104481.0
2018-04-13 10:30:00,62.99,63.23,62.95,63.0,75142.0,62.99,63.23,62.95,63.0,75142.0
2018-04-13 11:00:00,62.99,63.28,62.93,63.26,63814.0,62.99,63.28,62.93,63.26,63814.0
2018-04-13 11:30:00,63.26,63.31,63.08,63.24,43029.0,63.26,63.31,63.08,63.24,43029.0
2018-04-13 12:00:00,63.24,63.43,63.16,63.32,103579.0,63.24,63.43,63.16,63.32,103579.0
2018-04-13 12:30:00,63.31,63.31,63.04,63.17,52560.0,63.31,63.31,63.04,63.17,52560.0
2018-04-13 13:00:00,63.18,63.23,63.07,63.23,32125.0,63.18,63.23,63.07,63.23,32125.0
2018-04-13 13:30:00,63.23,63.24,63.02,63.02,39953.0,63.23,63.24,63.02,63.02,39953.0
2018-04-13 14:00:00,63.04,63.08,62.94,62.94,42665.0,63.04,63.08,62.94,62.94,42665.0
2018-04-13 14:30:00,62.93,63.08,62.81,62.85,60468.0,62.93,63.08,62.81,62.85,60468.0
2018-04-13 15:00:00,62.85,62.85,62.62,62.77,124522.0,62.85,62.85,62.62,62.77,124522.0
2018-04-13 15:30:00,62.77,63.04,62.74,62.91,190164.0,62.77,63.04,62.74,62.91,190164.0
2018-04-16 09:30:00,63.31,63.42,62.32,62.95,114216.0,63.31,63.42,62.32,62.95,114216.0
2018-04-16 10:00:00,62.93,63.01,62.66,62.75,94074.0,62.93,63.01,62.66,62.75,94074.0
2018-04-16 10:30:00,62.74,63.05,62.63,62.98,72438.0,62.74,63.05,62.63,62.98,72438.0
2018-04-16 11:00:00,62.99,63.1,62.8,63.04,73130.0,62.99,63.1,62.8,63.04,73130.0
2018-04-16 11:30:00,63.05,63.15,62.58,62.87,77493.0,63.05,63.15,62.58,62.87,77493.0
2018-04-16 12:00:00,62.87,62.94,62.62,62.89,63439.0,62.87,62.94,62.62,62.89,63439.0
2018-04-16 12:30:00,62.91,63.05,62.79,62.97,33446.0,62.91,63.05,62.79,62.97,33446.0
2018-04-16 13:00:00,62.98,63.3,62.9,63.24,60983.0,62.98,63.3,62.9,63.24,60983.0
2018-04-16 13:30:00,63.27,63.39,63.19,63.24,55855.0,63.27,63.39,63.19,63.24,55855.0
2018-04-16 14:00:00,63.25,63.4,63.23,63.31,57172.0,63.25,63.4,63.23,63.31,57172.0
2018-04-16 14:30:00,63.3,63.41,63.26,63.33,56739.0,63.3,63.41,63.26,63.33,56739.0
2018-04-16 15:00:00,63.34,63.41,63.23,63.33,107367.0,63.34,63.41,63.23,63.33,107367.0
2018-04-16 15:30:00,63.33,63.34,63.16,63.18,153353.0,63.33,63.34,63.16,63.18,153353.0
2018-04-17 09:30:00,63.34,63.65,63.01,63.06,67445.0,63.34,63.65,63.01,63.06,67445.0
2018-04-17 10:00:00,63.08,63.2,62.94,63.11,81318.0,63.08,63.2,62.94,63.11,81318.0
2018-04-17 10:30:00,63.11,63.28,63.11,63.13,72806.0,63.11,63.28,63.11,63.13,72806.0
2018-04-17 11:00:00,63.11,63.41,63.11,63.39,64663.0,63.11,63.41,63.11,63.39,64663.0
2018-04-17 11:30:00,63.4,63.43,63.24,63.3,44816.0,63.4,63.43,63.24,63.3,44816.0
2018-04-17 12:00:00,63.3,63.41,63.26,63.27,50270.0,63.3,63.41,63.26,63.27,50270.0
2018-04-17 12:30:00,63.27,63.34,63.23,63.26,49057.0,63.27,63.34,63.23,63.26,49057.0
2018-04-17 13:00:00,63.25,63.36,63.21,63.25,54861.0,63.25,63.36,63.21,63.25,54861.0
2018-04-17 13:30:00,63.25,63.32,63.23,63.27,49824.0,63.25,63.32,63.23,63.27,49824.0
2018-04-17 14:00:00,63.27,63.34,63.07,63.13,43744.0,63.27,63.34,63.07,63.13,43744.0
2018-04-17 14:30:00,63.13,63.24,63.1,63.16,37812.0,63.13,63.24,63.1,63.16,37812.0
2018-04-17 15:00:00,63.17,63.26,63.12,63.13,76296.0,63.17,63.26,63.12,63.13,76296.0
2018-04-17 15:30:00,63.13,63.22,63.0,63.07,183986.0,63.13,63.22,63.0,63.07,183986.0
2018-04-18 09:30:00,63.22,63.81,63.17,63.69,71176.0,63.22,63.81,63.17,63.69,71176.0
2018-04-18 10:00:00,63.71,63.72,63.57,63.66,81734.0,63.71,63.72,63.57,63.66,81734.0
2018-04-18 10:30:00,63.65,64.14,63.64,64.09,81580.0,63.65,64.14,63.64,64.09,81580.0
2018-04-18 11:00:00,64.09,64.48,64.06,64.45,59444.0,64.09,64.48,64.06,64.45,59444.0
2018-04-18 11:30:00,64.46,64.54,64.42,64.47,70141.0,64.46,64.54,64.42,64.47,70141.0
2018-04-18 12:00:00,64.45,64.61,64.45,64.54,53411.0,64.45,64.61,64.45,64.54,53411.0
2018-04-18 12:30:00,64.55,64.62,64.54,64.6,38497.0,64.55,64.62,64.54,64.6,38497.0
2018-04-18 13:00:00,64.6,64.63,64.51,64.53,46631.0,64.6,64.63,64.51,64.53,46631.0
2018-04-18 13:30:00,64.53,64.57,64.39,64.4,40247.0,64.53,64.57,64.39,64.4,40247.0
2018-04-18 14:00:00,64.39,64.52,64.36,64.48,47666.0,64.39,64.52,64.36,64.48,47666.0
2018-04-18 14:30:00,64.49,64.56,64.45,64.51,57644.0,64.49,64.56,64.45,64.51,57644.0
2018-04-18 15:00:00,64.51,64.54,64.43,64.44,57871.0,64.51,64.54,64.43,64.44,57871.0
2018-04-18 15:30:00,64.44,64.46,64.15,64.16,217401.0,64.44,64.46,64.15,64.16,217401.0
2018-04-19 09:30:00,63.96,64.19,63.73,64.1,89600.0,63.96,64.19,63.73,64.1,89600.0
2018-04-19 10:00:00,64.05,64.36,64.05,64.27,77049.0,64.05,64.36,64.05,64.27,77049.0
2018-04-19 10:30:00,64.28,64.58,64.25,64.39,55849.0,64.28,64.58,64.25,64.39,55849.0
2018-04-19 11:00:00,64.4,64.5,64.21,64.33,61283.0,64.4,64.5,64.21,64.33,61283.0
2018-04-19 11:30:00,64.32,64.35,63.99,64.04,65837.0,64.32,64.35,63.99,64.04,65837.0
2018-04-19 12:00:00,64.03,64.08,63.78,63.91,117483.0,64.03,64.08,63.78,63.91,117483.0
2018-04-19 12:30:00,63.91,64.04,63.8,63.84,86368.0,63.91,64.04,63.8,63.84,86368.0
2018-04-19 13:00:00,63.84,63.85,63.66,63.69,140817.0,63.84,63.85,63.66,63.69,140817.0
2018-04-19 13:30:00,63.7,64.02,63.7,64.01,48441.0,63.7,64.02,63.7,64.01,48441.0
2018-04-19 14:00:00,64.01,64.04,63.81,63.87,63251.0,64.01,64.04,63.81,63.87,63251.0
2018-04-19 14:30:00,63.87,64.05,63.79,64.02,57177.0,63.87,64.05,63.79,64.02,57177.0
2018-04-19 15:00:00,64.03,64.03,63.91,63.93,58868.0,64.03,64.03,63.91,63.93,58868.0
2018-04-19 15:30:00,63.93,64.17,63.86,64.11,229986.0,63.93,64.17,63.86,64.11,229986.0
2018-04-20 09:30:00,64.11,64.38,64.04,64.12,95017.0,64.11,64.38,64.04,64.12,95017.0
2018-04-20 10:00:00,64.14,64.37,64.05,64.22,62887.0,64.14,64.37,64.05,64.22,62887.0
2018-04-20 10:30:00,64.23,64.29,63.96,64.12,82063.0,64.23,64.29,63.96,64.12,82063.0
2018-04-20 11:00:00,64.11,64.12,63.72,63.8,74416.0,64.11,64.12,63.72,63.8,74416.0
2018-04-20 11:30:00,63.83,63.96,63.79,63.92,45745.0,63.83,63.96,63.79,63.92,45745.0
2018-04-20 12:00:00,63.92,63.92,63.6,63.68,45976.0,63.92,63.92,63.6,63.68,45976.0
2018-04-20 12:30:00,63.68,63.77,63.58,63.65,41187.0,63.68,63.77,63.58,63.65,41187.0
2018-04-20 13:00:00,63.65,63.66,63.45,63.62,41091.0,63.65,63.66,63.45,63.62,41091.0
2018-04-20 13:30:00,63.62,63.84,63.6,63.78,41464.0,63.62,63.84,63.6,63.78,41464.0
2018-04-20 14:00:00,63.77,63.92,63.76,63.92,43305.0,63.77,63.92,63.76,63.92,43305.0
2018-04-20 14:30:00,63.93,63.95,63.74,63.83,45395.0,63.93,63.95,63.74,63.83,45395.0
2018-04-20 15:00:00,63.82,63.83,63.56,63.62,58832.0,63.82,63.83,63.56,63.62,58832.0
2018-04-20 15:30:00,63.62,63.76,63.5,63.75,167447.0,63.62,63.76,63.5,63.75,167447.0
2018-04-23 09:30:00,63.39,63.62,62.5,62.93,285891.0,63.39,63.62,62.5,62.93,285891.0
2018-04-23 10:00:00,62.97,63.17,62.82,63.04,118968.0,62.97,63.17,62.82,63.04,118968.0
2018-04-23 10:30:00,63.05,63.37,63.02,63.32,65827.0,63.05,63.37,63.02,63.32,65827.0
2018-04-23 11:00:00,63.31,63.38,63.16,63.2,48725.0,63.31,63.38,63.16,63.2,48725.0
2018-04-23 11:30:00,63.21,63.22,62.95,63.03,54779.0,63.21,63.22,62.95,63.03,54779.0
2018-04-23 12:00:00,63.04,63.11,62.99,63.02,37181.0,63.04,63.11,62.99,63.02,37181.0
2018-04-23 12:30:00,63.02,63.12,63.01,63.04,28844.0,63.02,63.12,63.01,63.04,28844.0
2018-04-23 13:00:00,63.05,63.12,62.98,63.07,31508.0,63.05,63.12,62.98,63.07,31508.0
2018-04-23 13:30:00,63.09,63.21,63.09,63.18,29197.0,63.09,63.21,63.09,63.18,29197.0
2018-04-23 14:00:00,63.2,63.21,62.98,63.08,44543.0,63.2,63.21,62.98,63.08,44543.0
2018-04-23 14:30:00,63.06,63.16,62.96,63.07,49047.0,63.06,63.16,62.96,63.07,49047.0
2018-04-23 15:00:00,63.07,63.17,63.06,63.14,64611.0,63.07,63.17,63.06,63.14,64611.0
2018-04-23 15:30:00,63.15,63.16,63.04,63.1,147312.0,63.15,63.16,63.04,63.1,147312.0
2018-04-24 09:30:00,63.47,63.81,63.4,63.75,99007.0,63.47,63.81,63.4,63.75,99007.0
2018-04-24 10:00:00,63.77,64.01,63.67,63.8,69661.0,63.77,64.01,63.67,63.8,69661.0
2018-04-24 10:30:00,63.8,64.28,63.78,64.2,53857.0,63.8,64.28,63.78,64.2,53857.0
2018-04-24 11:00:00,64.2,64.27,64.01,64.2,55657.0,64.2,64.27,64.01,64.2,55657.0
2018-04-24 11:30:00,64.21,64.25,64.0,64.0,55758.0,64.21,64.25,64.0,64.0,55758.0
2018-04-24 12:00:00,64.0,64.01,63.59,63.67,57090.0,64.0,64.01,63.59,63.67,57090.0
2018-04-24 12:30:00,63.7,63.71,63.21,63.23,43533.0,63.7,63.71,63.21,63.23,43533.0
2018-04-24 13:00:00,63.23,63.31,63.17,63.27,47921.0,63.23,63.31,63.17,63.27,47921.0
2018-04-24 13:30:00,63.26,63.26,62.87,62.93,61990.0,63.26,63.26,62.87,62.93,61990.0
2018-04-24 14:00:00,62.92,62.98,62.72,62.77,81485.0,62.92,62.98,62.72,62.77,81485.0
2018-04-24 14:30:00,62.76,62.89,62.62,62.87,87943.0,62.76,62.89,62.62,62.87,87943.0
2018-04-24 15:00:00,62.86,63.07,62.81,62.87,84784.0,62.86,63.07,62.81,62.87,84784.0
2018-04-24 15:30:00,62.87,62.92,62.67,62.87,211634.0,62.87,62.92,62.67,62.87,211634.0
2018-04-25 09:30:00,62.53,62.95,61.92,62.8,143277.0,62.53,62.95,61.92,62.8,143277.0
2018-04-25 10:00:00,62.8,63.1,62.8,63.04,139965.0,62.8,63.1,62.8,63.04,139965.0
2018-04-25 10:30:00,63.04,63.49,63.02,63.06,112537.0,63.04,63.49,63.02,63.06,112537.0
2018-04-25 11:00:00,63.05,63.12,62.86,63.03,90948.0,63.05,63.12,62.86,63.03,90948.0
2018-04-25 11:30:00,63.01,63.01,62.67,62.74,72108.0,63.01,63.01,62.67,62.74,72108.0
2018-04-25 12:00:00,62.74,62.93,62.72,62.93,45355.0,62.74,62.93,62.72,62.93,45355.0
2018-04-25 12:30:00,62.92,62.94,62.83,62.9,48929.0,62.92,62.94,62.83,62.9,48929.0
2018-04-25 13:00:00,62.92,63.02,62.88,62.95,34753.0,62.92,63.02,62.88,62.95,34753.0
2018-04-25 13:30:00,62.98,63.09,62.9,62.98,47973.0,62.98,63.09,62.9,62.98,47973.0
2018-04-25 14:00:00,62.98,63.15,62.94,63.06,48615.0,62.98,63.15,62.94,63.06,48615.0
2018-04-25 14:30:00,63.06,63.37,63.04,63.37,46580.0,63.06,63.37,63.04,63.37,46580.0
2018-04-25 15:00:00,63.37,63.43,63.32,63.42,75518.0,63.37,63.43,63.32,63.42,75518.0
2018-04-25 15:30:00,63.41,63.46,63.14,63.31,179661.0,63.41,63.46,63.14,63.31,179661.0
2018-04-26 09:30:00,63.22,63.27,62.54,63.14,67448.0,63.22,63.27,62.54,63.14,67448.0
2018-04-26 10:00:00,63.15,63.24,63.0,63.09,37384.0,63.15,63.24,63.0,63.09,37384.0
2018-04-26 10:30:00,63.03,63.23,62.98,63.09,38521.0,63.03,63.23,62.98,63.09,38521.0
2018-04-26 11:00:00,63.11,63.13,62.7,62.77,75782.0,63.11,63.13,62.7,62.77,75782.0
2018-04-26 11:30:00,62.75,62.8,62.5,62.71,103039.0,62.75,62.8,62.5,62.71,103039.0
2018-04-26 12:00:00,62.72,62.77,62.63,62.73,42053.0,62.72,62.77,62.63,62.73,42053.0
2018-04-26 12:30:00,62.74,62.76,62.67,62.67,36779.0,62.74,62.76,62.67,62.67,36779.0
2018-04-26 13:00:00,62.67,62.87,62.67,62.86,42180.0,62.67,62.87,62.67,62.86,42180.0
2018-04-26 13:30:00,62.84,63.07,62.82,62.99,24643.0,62.84,63.07,62.82,62.99,24643.0
2018-04-26 14:00:00,62.99,63.06,62.95,63.06,28435.0,62.99,63.06,62.95,63.06,28435.0
2018-04-26 14:30:00,63.08,63.23,63.0,63.21,33910.0,63.08,63.23,63.0,63.21,33910.0
2018-04-26 15:00:00,63.23,63.24,63.02,63.03,55217.0,63.23,63.24,63.02,63.03,55217.0
2018-04-26 15:30:00,63.03,63.04,62.88,62.94,123644.0,63.03,63.04,62.88,62.94,123644.0
2018-04-27 09:30:00,62.8,63.5,62.8,63.1,71142.0,62.8,63.5,62.8,63.1,71142.0
2018-04-27 10:00:00,63.16,63.62,63.13,63.62,60337.0,63.16,63.62,63.13,63.62,60337.0
2018-04-27 10:30:00,63.61,63.63,63.2,63.33,67091.0,63.61,63.63,63.2,63.33,67091.0
2018-04-27 11:00:00,63.31,63.34,63.16,63.28,63059.0,63.31,63.34,63.16,63.28,63059.0
2018-04-27 11:30:00,63.29,63.33,63.13,63.17,59929.0,63.29,63.33,63.13,63.17,59929.0
2018-04-27 12:00:00,63.18,63.26,63.12,63.12,58845.0,63.18,63.26,63.12,63.12,58845.0
2018-04-27 12:30:00,63.12,63.21,63.07,63.19,69048.0,63.12,63.21,63.07,63.19,69048.0
2018-04-27 13:00:00,63.2,63.22,63.08,63.11,58729.0,63.2,63.22,63.08,63.11,58729.0
2018-04-27 13:30:00,63.11,63.15,63.05,63.09,36667.0,63.11,63.15,63.05,63.09,36667.0
2018-04-27 14:00:00,63.08,63.14,63.0,63.14,34611.0,63.08,63.14,63.0,63.14,34611.0
2018-04-27 14:30:00,63.14,63.2,63.05,63.18,44976.0,63.14,63.2,63.05,63.18,44976.0
2018-04-27 15:00:00,63.19,63.22,63.13,63.15,86346.0,63.19,63.22,63.13,63.15,86346.0
2018-04-27 15:30:00,63.14,63.28,63.13,63.22,271464.0,63.14,63.28,63.13,63.22,271464.0
2018-04-30 09:30:00,63.37,63.68,63.13,63.18,61025.0,63.37,63.68,63.13,63.18,61025.0
2018-04-30 10:00:00,63.14,63.3,62.98,63.28,131890.0,63.14,63.3,62.98,63.28,131890.0
2018-04-30 10:30:00,63.28,63.42,63.15,63.17,57545.0,63.28,63.42,63.15,63.17,57545.0
2018-04-30 11:00:00,63.17,63.35,63.14,63.28,59336.0,63.17,63.35,63.14,63.28,59336.0
2018-04-30 11:30:00,63.28,63.32,63.16,63.31,76458.0,63.28,63.32,63.16,63.31,76458.0
2018-04-30 12:00:00,63.3,63.32,63.07,63.16,47499.0,63.3,63.32,63.07,63.16,47499.0
2018-04-30 12:30:00,63.15,63.17,62.92,63.03,48774.0,63.15,63.17,62.92,63.03,48774.0
2018-04-30 13:00:00,63.03,63.06,62.89,62.99,45957.0,63.03,63.06,62.89,62.99,45957.0
2018-04-30 13:30:00,62.98,63.26,62.96,63.14,69302.0,62.98,63.26,62.96,63.14,69302.0
2018-04-30 14:00:00,63.14,63.26,62.91,62.97,83575.0,63.14,63.26,62.91,62.97,83575.0
2018-04-30 14:30:00,62.96,63.01,62.89,62.97,59699.0,62.96,63.01,62.89,62.97,59699.0
2018-04-30 15:00:00,62.98,63.03,62.77,62.81,75775.0,62.98,63.03,62.77,62.81,75775.0
2018-04-30 15:30:00,62.81,63.02,62.75,62.8,275313.0,62.81,63.02,62.75,62.8,275313.0
2018-05-01 09:30:00,62.77,63.26,62.52,62.52,109675.0,62.77,63.26,62.52,62.52,109675.0
2018-05-01 10:00:00,62.52,62.57,62.16,62.18,84171.0,62.52,62.57,62.16,62.18,84171.0
2018-05-01 10:30:00,62.17,62.3,62.04,62.05,78029.0,62.17,62.3,62.04,62.05,78029.0
2018-05-01 11:00:00,62.06,62.19,61.97,62.16,235123.0,62.06,62.19,61.97,62.16,235123.0
2018-05-01 11:30:00,62.16,62.92,62.13,62.68,81184.0,62.16,62.92,62.13,62.68,81184.0
2018-05-01 12:00:00,62.7,62.81,62.59,62.67,73651.0,62.7,62.81,62.59,62.67,73651.0
2018-05-01 12:30:00,62.67,62.71,62.58,62.69,42696.0,62.67,62.71,62.58,62.69,42696.0
2018-05-01 13:00:00,62.68,62.68,62.34,62.45,47426.0,62.68,62.68,62.34,62.45,47426.0
2018-05-01 13:30:00,62.44,63.03,62.4,62.92,176999.0,62.44,63.03,62.4,62.92,176999.0
2018-05-01 14:00:00,62.92,63.23,62.88,63.16,92847.0,62.92,63.23,62.88,63.16,92847.0
2018-05-01 14:30:00,63.16,63.34,63.1,63.23,89762.0,63.16,63.34,63.1,63.23,89762.0
2018-05-01 15:00:00,63.25,63.25,62.96,63.05,82359.0,63.25,63.25,62.96,63.05,82359.0
2018-05-01 15:30:00,63.06,63.12,62.84,63.11,216418.0,63.06,63.12,62.84,63.11,216418.0
2018-05-02 09:30:00,63.06,64.03,62.86,63.93,97132.0,63.06,64.03,62.86,63.93,97132.0
2018-05-02 10:00:00,63.91,64.0,63.68,63.71,101566.0,63.91,64.0,63.68,63.71,101566.0
2018-05-02 10:30:00,63.7,63.72,63.47,63.58,81454.0,63.7,63.72,63.47,63.58,81454.0
2018-05-02 11:00:00,63.57,63.87,63.57,63.72,90204.0,63.57,63.87,63.57,63.72,90204.0
2018-05-02 11:30:00,63.73,63.84,63.53,63.68,78516.0,63.73,63.84,63.53,63.68,78516.0
2018-05-02 12:00:00,63.68,63.78,63.65,63.77,65971.0,63.68,63.78,63.65,63.77,65971.0
2018-05-02 12:30:00,63.78,63.82,63.69,63.8,47142.0,63.78,63.82,63.69,63.8,47142.0
2018-05-02 13:00:00,63.81,64.01,63.81,63.98,45496.0,63.81,64.01,63.81,63.98,45496.0
2018-05-02 13:30:00,63.99,64.01,63.9,63.98,27418.0,63.99,64.01,63.9,63.98,27418.0
2018-05-02 14:00:00,63.97,64.13,63.92,64.0,64651.0,63.97,64.13,63.92,64.0,64651.0
2018-05-02 14:30:00,63.99,64.03,63.92,63.95,55999.0,63.99,64.03,63.92,63.95,55999.0
2018-05-02 15:00:00,63.96,63.96,63.52,63.6,74293.0,63.96,63.96,63.52,63.6,74293.0
2018-05-02 15:30:00,63.59,63.6,63.3,63.39,258309.0,63.59,63.6,63.3,63.39,258309.0
2018-05-03 09:30:00,63.16,63.16,62.47,62.91,214059.0,63.16,63.16,62.47,62.91,214059.0
2018-05-03 10:00:00,62.89,63.17,62.48,62.55,187077.0,62.89,63.17,62.48,62.55,187077.0
2018-05-03 10:30:00,62.55,62.7,62.43,62.66,116836.0,62.55,62.7,62.43,62.66,116836.0
2018-05-03 11:00:00,62.69,63.19,62.64,63.02,116378.0,62.69,63.19,62.64,63.02,116378.0
2018-05-03 11:30:00,63.02,63.37,62.98,63.3,110400.0,63.02,63.37,62.98,63.3,110400.0
2018-05-03 12:00:00,63.3,63.43,63.24,63.3,107731.0,63.3,63.43,63.24,63.3,107731.0
2018-05-03 12:30:00,63.28,64.01,63.24,63.79,134779.0,63.28,64.01,63.24,63.79,134779.0
2018-05-03 13:00:00,63.78,64.11,63.48,63.79,100391.0,63.78,64.11,63.48,63.79,100391.0
2018-05-03 13:30:00,63.82,64.04,63.77,63.84,83614.0,63.82,64.04,63.77,63.84,83614.0
2018-05-03 14:00:00,63.83,63.83,63.54,63.83,86684.0,63.83,63.83,63.54,63.83,86684.0
2018-05-03 14:30:00,63.83,63.87,63.54,63.62,116346.0,63.83,63.87,63.54,63.62,116346.0
2018-05-03 15:00:00,63.64,63.77,63.48,63.67,161426.0,63.64,63.77,63.48,63.67,161426.0
2018-05-03 15:30:00,63.67,63.7,63.17,63.29,306252.0,63.67,63.7,63.17,63.29,306252.0
2018-05-04 09:30:00,62.99,63.94,62.26,63.24,219760.0,62.99,63.94,62.26,63.24,219760.0
2018-05-04 10:00:00,63.32,65.45,63.25,65.17,329047.0,63.32,65.45,63.25,65.17,329047.0
2018-05-04 10:30:00,65.18,66.21,65.12,66.14,199878.0,65.18,66.21,65.12,66.14,199878.0
2018-05-04 11:00:00,66.13,66.73,65.82,66.57,287930.0,66.13,66.73,65.82,66.57,287930.0
2018-05-04 11:30:00,66.59,67.33,66.44,67.33,202711.0,66.59,67.33,66.44,67.33,202711.0
2018-05-04 12:00:00,67.31,68.48,67.21,68.06,224349.0,67.31,68.48,67.21,68.06,224349.0
2018-05-04 12:30:00,68.07,68.69,67.65,68.04,238151.0,68.07,68.69,67.65,68.04,238151.0
2018-05-04 13:00:00,68.04,68.41,68.0,68.06,191224.0,68.04,68.41,68.0,68.06,191224.0
2018-05-04 13:30:00,68.06,68.06,66.93,67.35,202433.0,68.06,68.06,66.93,67.35,202433.0
2018-05-04 14:00:00,67.35,67.47,66.74,66.82,229707.0,67.35,67.47,66.74,66.82,229707.0
2018-05-04 14:30:00,66.83,67.15,66.51,66.63,209220.0,66.83,67.15,66.51,66.63,209220.0
2018-05-04 15:00:00,66.63,66.87,66.56,66.8,254917.0,66.63,66.87,66.56,66.8,254917.0
2018-05-04 15:30:00,66.81,66.81,66.16,66.38,561059.0,66.81,66.81,66.16,66.38,561059.0
2018-05-07 09:30:00,66.07,66.35,65.33,65.63,99370.0,66.07,66.35,65.33,65.63,99370.0
2018-05-07 10:00:00,65.64,65.64,65.03,65.24,128747.0,65.64,65.64,65.03,65.24,128747.0
2018-05-07 10:30:00,65.25,65.35,64.68,64.81,167935.0,65.25,65.35,64.68,64.81,167935.0
2018-05-07 11:00:00,64.85,65.2,64.82,65.0,157386.0,64.85,65.2,64.82,65.0,157386.0
2018-05-07 11:30:00,65.01,65.23,64.92,65.19,107704.0,65.01,65.23,64.92,65.19,107704.0
2018-05-07 12:00:00,65.19,65.44,65.17,65.43,135664.0,65.19,65.44,65.17,65.43,135664.0
2018-05-07 12:30:00,65.44,65.91,65.43,65.88,155698.0,65.44,65.91,65.43,65.88,155698.0
2018-05-07 13:00:00,65.88,65.93,65.47,65.64,125693.0,65.88,65.93,65.47,65.64,125693.0
2018-05-07 13:30:00,65.64,66.05,65.54,65.96,173804.0,65.64,66.05,65.54,65.96,173804.0
2018-05-07 14:00:00,65.97,66.27,65.83,66.25,81692.0,65.97,66.27,65.83,66.25,81692.0
2018-05-07 14:30:00,66.25,66.53,66.16,66.24,120303.0,66.25,66.53,66.16,66.24,120303.0
2018-05-07 15:00:00,66.23,66.23,65.99,66.05,111929.0,66.23,66.23,65.99,66.05,111929.0
2018-05-07 15:30:00,66.05,66.19,65.98,66.02,241211.0,66.05,66.19,65.98,66.02,241211.0
2018-05-08 09:30:00,65.96,65.96,65.15,65.4,173374.0,65.96,65.96,65.15,65.4,173374.0
2018-05-08 10:00:00,65.39,65.4,64.66,64.7,174584.0,65.39,65.4,64.66,64.7,174584.0
2018-05-08 10:30:00,64.7,65.37,64.7,64.83,128173.0,64.7,65.37,64.7,64.83,128173.0
2018-05-08 11:00:00,64.83,64.97,64.64,64.93,128946.0,64.83,64.97,64.64,64.93,128946.0
2018-05-08 11:30:00,64.92,65.0,64.55,64.57,91253.0,64.92,65.0,64.55,64.57,91253.0
2018-05-08 12:00:00,64.56,64.72,64.47,64.63,113809.0,64.56,64.72,64.47,64.63,113809.0
2018-05-08 12:30:00,64.64,64.79,64.59,64.63,62177.0,64.64,64.79,64.59,64.63,62177.0
2018-05-08 13:00:00,64.63,64.7,64.53,64.6,64309.0,64.63,64.7,64.53,64.6,64309.0
2018-05-08 13:30:00,64.61,64.62,64.29,64.3,59229.0,64.61,64.62,64.29,64.3,59229.0
2018-05-08 14:00:00,64.31,64.43,64.01,64.07,71159.0,64.31,64.43,64.01,64.07,71159.0
2018-05-08 14:30:00,64.05,64.15,63.9,64.13,102742.0,64.05,64.15,63.9,64.13,102742.0
2018-05-08 15:00:00,64.13,64.49,64.08,64.18,118800.0,64.13,64.49,64.08,64.18,118800.0
2018-05-08 15:30:00,64.18,64.26,64.05,64.17,195026.0,64.18,64.26,64.05,64.17,195026.0
2018-05-09 09:30:00,64.32,65.11,64.22,64.88,100435.0,64.32,65.11,64.22,64.88,100435.0
2018-05-09 10:00:00,64.84,64.85,64.47,64.48,129261.0,64.84,64.85,64.47,64.48,129261.0
2018-05-09 10:30:00,64.51,64.83,64.19,64.7,149424.0,64.51,64.83,64.19,64.7,149424.0
2018-05-09 11:00:00,64.69,64.79,64.59,64.7,74119.0,64.69,64.79,64.59,64.7,74119.0
2018-05-09 11:30:00,64.67,64.75,64.33,64.35,70819.0,64.67,64.75,64.33,64.35,70819.0
2018-05-09 12:00:00,64.37,64.37,64.17,64.36,67770.0,64.37,64.37,64.17,64.36,67770.0
2018-05-09 12:30:00,64.38,64.54,64.28,64.52,51968.0,64.38,64.54,64.28,64.52,51968.0
2018-05-09 13:00:00,64.54,64.7,64.48,64.57,54806.0,64.54,64.7,64.48,64.57,54806.0
2018-05-09 13:30:00,64.56,64.7,64.54,64.66,42143.0,64.56,64.7,64.54,64.66,42143.0
2018-05-09 14:00:00,64.67,64.75,64.5,64.6,59642.0,64.67,64.75,64.5,64.6,59642.0
2018-05-09 14:30:00,64.6,64.75,64.54,64.66,46835.0,64.6,64.75,64.54,64.66,46835.0
2018-05-09 15:00:00,64.66,64.82,64.65,64.74,80158.0,64.66,64.82,64.65,64.74,80158.0
2018-05-09 15:30:00,64.75,64.83,64.56,64.8,239961.0,64.75,64.83,64.56,64.8,239961.0
2018-05-10 09:30:00,65.21,65.79,64.96,65.7,75213.0,65.21,65.79,64.96,65.7,75213.0
2018-05-10 10:00:00,65.7,65.7,65.29,65.51,54648.0,65.7,65.7,65.29,65.51,54648.0
2018-05-10 10:30:00,65.47,65.76,65.37,65.44,82266.0,65.47,65.76,65.37,65.44,82266.0
2018-05-10 11:00:00,65.45,65.59,65.38,65.58,69306.0,65.45,65.59,65.38,65.58,69306.0
2018-05-10 11:30:00,65.6,65.62,65.38,65.61,54679.0,65.6,65.62,65.38,65.61,54679.0
2018-05-10 12:00:00,65.62,66.01,65.57,66.01,47409.0,65.62,66.01,65.57,66.01,47409.0
2018-05-10 12:30:00,65.98,66.05,65.92,66.04,31850.0,65.98,66.05,65.92,66.04,31850.0
2018-05-10 13:00:00,66.04,66.12,65.95,65.95,35063.0,66.04,66.12,65.95,65.95,35063.0
2018-05-10 13:30:00,65.95,65.98,65.84,65.96,43253.0,65.95,65.98,65.84,65.96,43253.0
2018-05-10 14:00:00,65.98,66.01,65.73,65.78,47262.0,65.98,66.01,65.73,65.78,47262.0
2018-05-10 14:30:00,65.79,65.85,65.68,65.81,66954.0,65.79,65.85,65.68,65.81,66954.0
2018-05-10 15:00:00,65.81,65.88,65.77,65.85,83157.0,65.81,65.88,65.77,65.85,83157.0
2018-05-10 15:30:00,65.84,65.86,65.73,65.77,193018.0,65.84,65.86,65.73,65.77,193018.0
2018-05-11 09:30:00,65.66,66.41,65.66,66.23,67957.0,65.66,66.41,65.66,66.23,67957.0
2018-05-11 10:00:00,66.22,66.25,65.9,66.23,60326.0,66.22,66.25,65.9,66.23,60326.0
2018-05-11 10:30:00,66.25,66.69,66.23,66.38,124377.0,66.25,66.69,66.23,66.38,124377.0
2018-05-11 11:00:00,66.38,66.41,66.15,66.39,73842.0,66.38,66.41,66.15,66.39,73842.0
2018-05-11 11:30:00,66.39,66.47,66.05,66.06,119460.0,66.39,66.47,66.05,66.06,119460.0
2018-05-11 12:00:00,66.06,66.14,65.87,65.91,36953.0,66.06,66.14,65.87,65.91,36953.0
2018-05-11 12:30:00,65.9,65.95,65.72,65.88,52139.0,65.9,65.95,65.72,65.88,52139.0
2018-05-11 13:00:00,65.91,66.27,65.89,66.15,86537.0,65.91,66.27,65.89,66.15,86537.0
2018-05-11 13:30:00,66.16,66.18,65.9,66.01,63733.0,66.16,66.18,65.9,66.01,63733.0
2018-05-11 14:00:00,66.01,66.05,65.2,65.95,77026.0,66.01,66.05,65.2,65.95,77026.0
2018-05-11 14:30:00,65.94,66.05,65.85,66.0,68279.0,65.94,66.05,65.85,66.0,68279.0
2018-05-11 15:00:00,66.0,66.14,65.97,66.12,89777.0,66.0,66.14,65.97,66.12,89777.0
2018-05-11 15:30:00,66.12,66.16,65.88,66.01,169538.0,66.12,66.16,65.88,66.01,169538.0
2018-05-14 09:30:00,66.31,66.66,66.14,66.61,51470.0,66.31,66.66,66.14,66.61,51470.0
2018-05-14 10:00:00,66.59,66.81,66.4,66.76,42691.0,66.59,66.81,66.4,66.76,42691.0
2018-05-14 10:30:00,66.75,66.81,66.56,66.59,44206.0,66.75,66.81,66.56,66.59,44206.0
2018-05-14 11:00:00,66.61,66.67,66.44,66.46,33496.0,66.61,66.67,66.44,66.46,33496.0
2018-05-14 11:30:00,66.47,66.52,66.37,66.42,36758.0,66.47,66.52,66.37,66.42,36758.0
2018-05-14 12:00:00,66.42,66.48,66.32,66.38,32981.0,66.42,66.48,66.32,66.38,32981.0
2018-05-14 12:30:00,66.38,66.4,66.24,66.24,29479.0,66.38,66.4,66.24,66.24,29479.0
2018-05-14 13:00:00,66.24,66.32,66.23,66.28,30760.0,66.24,66.32,66.23,66.28,30760.0
2018-05-14 13:30:00,66.27,66.33,66.2,66.31,53218.0,66.27,66.33,66.2,66.31,53218.0
2018-05-14 14:00:00,66.3,66.32,66.2,66.28,30228.0,66.3,66.32,66.2,66.28,30228.0
2018-05-14 14:30:00,66.29,66.34,66.25,66.31,40882.0,66.29,66.34,66.25,66.31,40882.0
2018-05-14 15:00:00,66.32,66.47,66.28,66.31,65020.0,66.32,66.47,66.28,66.31,65020.0
2018-05-14 15:30:00,66.32,66.62,66.31,66.61,183088.0,66.32,66.62,66.31,66.61,183088.0
2018-05-15 09:30:00,66.27,66.46,66.19,66.27,55680.0,66.27,66.46,66.19,66.27,55680.0
2018-05-15 10:00:00,66.25,66.34,66.12,66.24,116642.0,66.25,66.34,66.12,66.24,116642.0
2018-05-15 10:30:00,66.24,66.57,66.24,66.51,64401.0,66.24,66.57,66.24,66.51,64401.0
2018-05-15 11:00:00,66.5,66.66,66.42,66.45,37161.0,66.5,66.66,66.42,66.45,37161.0
2018-05-15 11:30:00,66.47,66.6,66.44,66.48,50719.0,66.47,66.6,66.44,66.48,50719.0
2018-05-15 12:00:00,66.49,66.52,66.36,66.47,38039.0,66.49,66.52,66.36,66.47,38039.0
2018-05-15 12:30:00,66.46,66.49,66.35,66.39,75274.0,66.46,66.49,66.35,66.39,75274.0
2018-05-15 13:00:00,66.39,66.39,66.25,66.26,45891.0,66.39,66.39,66.25,66.26,45891.0
2018-05-15 13:30:00,66.26,66.34,66.17,66.2,57334.0,66.26,66.34,66.17,66.2,57334.0
2018-05-15 14:00:00,66.21,66.42,66.18,66.33,68492.0,66.21,66.42,66.18,66.33,68492.0
2018-05-15 14:30:00,66.32,66.49,66.26,66.27,56233.0,66.32,66.49,66.26,66.27,56233.0
2018-05-15 15:00:00,66.26,66.34,66.21,66.23,95451.0,66.26,66.34,66.21,66.23,95451.0
2018-05-15 15:30:00,66.22,66.32,66.08,66.29,206443.0,66.22,66.32,66.08,66.29,206443.0
2018-05-16 09:30:00,66.55,66.75,66.26,66.57,108584.0,66.55,66.75,66.26,66.57,108584.0
2018-05-16 10:00:00,66.56,66.56,66.3,66.3,106107.0,66.56,66.56,66.3,66.3,106107.0
2018-05-16 10:30:00,66.32,66.78,66.3,66.78,54520.0,66.32,66.78,66.3,66.78,54520.0
2018-05-16 11:00:00,66.79,67.0,66.72,66.99,66273.0,66.79,67.0,66.72,66.99,66273.0
2018-05-16 11:30:00,66.98,67.18,66.9,66.91,70257.0,66.98,67.18,66.9,66.91,70257.0
2018-05-16 12:00:00,66.92,67.06,66.8,67.05,35090.0,66.92,67.06,66.8,67.05,35090.0
2018-05-16 12:30:00,67.05,67.1,66.87,66.87,36467.0,67.05,67.1,66.87,66.87,36467.0
2018-05-16 13:00:00,66.87,66.98,66.74,66.84,100951.0,66.87,66.98,66.74,66.84,100951.0
2018-05-16 13:30:00,66.84,66.99,66.83,66.9,64465.0,66.84,66.99,66.83,66.9,64465.0
2018-05-16 14:00:00,66.91,66.96,66.83,66.9,67693.0,66.91,66.96,66.83,66.9,67693.0
2018-05-16 14:30:00,66.9,67.0,66.86,66.95,72048.0,66.9,67.0,66.86,66.95,72048.0
2018-05-16 15:00:00,66.95,66.95,66.81,66.89,139742.0,66.95,66.95,66.81,66.89,139742.0
2018-05-16 15:30:00,66.89,66.93,66.75,66.84,202565.0,66.89,66.93,66.75,66.84,202565.0
2018-05-17 09:30:00,66.69,67.28,66.57,67.11,59501.0,66.69,67.28,66.57,67.11,59501.0
2018-05-17 10:00:00,67.09,67.68,67.08,67.6,60267.0,67.09,67.68,67.08,67.6,60267.0
2018-05-17 10:30:00,67.6,67.9,67.59,67.87,63932.0,67.6,67.9,67.59,67.87,63932.0
2018-05-17 11:00:00,67.89,68.03,67.75,68.03,51992.0,67.89,68.03,67.75,68.03,51992.0
2018-05-17 11:30:00,68.03,68.14,67.78,67.78,53837.0,68.03,68.14,67.78,67.78,53837.0
2018-05-17 12:00:00,67.78,67.89,67.68,67.69,33647.0,67.78,67.89,67.68,67.69,33647.0
2018-05-17 12:30:00,67.67,67.82,67.56,67.76,53705.0,67.67,67.82,67.56,67.76,53705.0
2018-05-17 13:00:00,67.75,67.78,67.65,67.73,40903.0,67.75,67.78,67.65,67.73,40903.0
2018-05-17 13:30:00,67.75,67.77,67.52,67.55,23823.0,67.75,67.77,67.52,67.55,23823.0
2018-05-17 14:00:00,67.55,67.68,67.49,67.66,31365.0,67.55,67.68,67.49,67.66,31365.0
2018-05-17 14:30:00,67.68,67.72,67.54,67.66,35640.0,67.68,67.72,67.54,67.66,35640.0
2018-05-17 15:00:00,67.65,67.72,67.57,67.57,48385.0,67.65,67.72,67.57,67.57,48385.0
2018-05-17 15:30:00,67.57,67.63,67.46,67.59,133600.0,67.57,67.63,67.46,67.59,133600.0
2018-05-18 09:30:00,67.53,67.85,67.31,67.81,64178.0,67.53,67.85,67.31,67.81,64178.0
2018-05-18 10:00:00,67.81,68.01,67.44,67.95,76938.0,67.81,68.01,67.44,67.95,76938.0
2018-05-18 10:30:00,67.99,68.01,67.77,67.91,60357.0,67.99,68.01,67.77,67.91,60357.0
2018-05-18 11:00:00,67.93,68.04,67.85,67.98,39044.0,67.93,68.04,67.85,67.98,39044.0
2018-05-18 11:30:00,67.99,68.18,67.96,68.16,41146.0,67.99,68.18,67.96,68.16,41146.0
2018-05-18 12:00:00,68.17,68.28,68.03,68.2,57495.0,68.17,68.28,68.03,68.2,57495.0
2018-05-18 12:30:00,68.2,68.22,68.1,68.19,41697.0,68.2,68.22,68.1,68.19,41697.0
2018-05-18 13:00:00,68.18,68.19,68.11,68.11,29293.0,68.18,68.19,68.11,68.11,29293.0
2018-05-18 13:30:00,68.12,68.14,67.99,68.11,31658.0,68.12,68.14,67.99,68.11,31658.0
2018-05-18 14:00:00,68.11,68.16,68.04,68.09,40648.0,68.11,68.16,68.04,68.09,40648.0
2018-05-18 14:30:00,68.1,68.15,68.03,68.09,107231.0,68.1,68.15,68.03,68.09,107231.0
2018-05-18 15:00:00,68.09,68.19,68.07,68.15,96502.0,68.09,68.19,68.07,68.15,96502.0
2018-05-18 15:30:00,68.15,68.2,68.12,68.14,259270.0,68.15,68.2,68.12,68.14,259270.0
2018-05-21 09:30:00,68.36,68.52,68.04,68.04,52196.0,68.36,68.52,68.04,68.04,52196.0
2018-05-21 10:00:00,68.1,68.57,68.02,68.57,35364.0,68.1,68.57,68.02,68.57,35364.0
2018-05-21 10:30:00,68.59,68.7,68.5,68.65,52538.0,68.59,68.7,68.5,68.65,52538.0
2018-05-21 11:00:00,68.67,68.68,68.35,68.36,33508.0,68.67,68.68,68.35,68.36,33508.0
2018-05-21 11:30:00,68.39,68.41,68.25,68.31,32825.0,68.39,68.41,68.25,68.31,32825.0
2018-05-21 12:00:00,68.31,68.44,68.25,68.4,45639.0,68.31,68.44,68.25,68.4,45639.0
2018-05-21 12:30:00,68.39,68.41,68.2,68.2,47705.0,68.39,68.41,68.2,68.2,47705.0
2018-05-21 13:00:00,68.21,68.24,68.13,68.18,29158.0,68.21,68.24,68.13,68.18,29158.0
2018-05-21 13:30:00,68.18,68.28,68.11,68.28,37662.0,68.18,68.28,68.11,68.28,37662.0
2018-05-21 14:00:00,68.29,68.37,68.21,68.3,52097.0,68.29,68.37,68.21,68.3,52097.0
2018-05-21 14:30:00,68.3,68.3,68.13,68.13,42600.0,68.3,68.3,68.13,68.13,42600.0
2018-05-21 15:00:00,68.12,68.15,67.95,67.97,77876.0,68.12,68.15,67.95,67.97,77876.0
2018-05-21 15:30:00,67.97,67.97,67.83,67.92,197665.0,67.97,67.97,67.83,67.92,197665.0
2018-05-22 09:30:00,68.03,68.18,67.91,68.05,36120.0,68.03,68.18,67.91,68.05,36120.0
2018-05-22 10:00:00,68.05,68.25,67.92,68.08,46374.0,68.05,68.25,67.92,68.08,46374.0
2018-05-22 10:30:00,68.07,68.2,67.85,67.86,32247.0,68.07,68.2,67.85,67.86,32247.0
2018-05-22 11:00:00,67.86,68.39,67.85,68.22,50205.0,67.86,68.39,67.85,68.22,50205.0
2018-05-22 11:30:00,68.19,68.33,68.14,68.27,33747.0,68.19,68.33,68.14,68.27,33747.0
2018-05-22 12:00:00,68.26,68.31,68.17,68.17,27776.0,68.26,68.31,68.17,68.17,27776.0
2018-05-22 12:30:00,68.16,68.21,68.08,68.17,24674.0,68.16,68.21,68.08,68.17,24674.0
2018-05-22 13:00:00,68.15,68.19,68.12,68.14,26124.0,68.15,68.19,68.12,68.14,26124.0
2018-05-22 13:30:00,68.13,68.21,68.1,68.13,28804.0,68.13,68.21,68.1,68.13,28804.0
2018-05-22 14:00:00,68.12,68.2,68.09,68.09,27319.0,68.12,68.2,68.09,68.09,27319.0
2018-05-22 14:30:00,68.11,68.21,68.1,68.12,32981.0,68.11,68.21,68.1,68.12,32981.0
2018-05-22 15:00:00,68.11,68.13,67.96,67.97,39371.0,68.11,68.13,67.96,67.97,39371.0
2018-05-22 15:30:00,67.95,68.05,67.84,67.93,126029.0,67.95,68.05,67.84,67.93,126029.0
2018-05-23 09:30:00,67.62,67.79,67.24,67.65,50616.0,67.62,67.79,67.24,67.65,50616.0
2018-05-23 10:00:00,67.65,68.11,67.48,68.08,102368.0,67.65,68.11,67.48,68.08,102368.0
2018-05-23 10:30:00,68.07,68.18,67.99,67.99,54170.0,68.07,68.18,67.99,67.99,54170.0
2018-05-23 11:00:00,67.98,68.05,67.75,68.03,43819.0,67.98,68.05,67.75,68.03,43819.0
2018-05-23 11:30:00,68.03,68.18,67.77,67.77,43884.0,68.03,68.18,67.77,67.77,43884.0
2018-05-23 12:00:00,67.78,67.88,67.7,67.78,79577.0,67.78,67.88,67.7,67.78,79577.0
2018-05-23 12:30:00,67.78,67.96,67.63,67.94,48248.0,67.78,67.96,67.63,67.94,48248.0
2018-05-23 13:00:00,67.93,68.16,67.88,67.93,265351.0,67.93,68.16,67.88,67.93,265351.0
2018-05-23 13:30:00,67.95,68.04,67.9,67.99,39504.0,67.95,68.04,67.9,67.99,39504.0
2018-05-23 14:00:00,67.98,68.36,67.96,68.27,58025.0,67.98,68.36,67.96,68.27,58025.0
2018-05-23 14:30:00,68.27,68.36,68.22,68.31,48395.0,68.27,68.36,68.22,68.31,48395.0
2018-05-23 15:00:00,68.33,68.5,68.33,68.49,78867.0,68.33,68.5,68.33,68.49,78867.0
2018-05-23 15:30:00,68.48,68.64,68.3,68.53,278676.0,68.48,68.64,68.3,68.53,278676.0
2018-05-24 09:30:00,68.53,68.53,68.02,68.19,84096.0,68.53,68.53,68.02,68.19,84096.0
2018-05-24 10:00:00,68.17,68.34,67.83,67.91,87478.0,68.17,68.34,67.83,67.91,87478.0
2018-05-24 10:30:00,67.92,68.02,67.81,67.87,47697.0,67.92,68.02,67.81,67.87,47697.0
2018-05-24 11:00:00,67.87,68.22,67.86,68.15,51118.0,67.87,68.22,67.86,68.15,51118.0
2018-05-24 11:30:00,68.16,68.39,68.14,68.28,47955.0,68.16,68.39,68.14,68.28,47955.0
2018-05-24 12:00:00,68.28,68.32,67.99,67.99,36135.0,68.28,68.32,67.99,67.99,36135.0
2018-05-24 12:30:00,67.99,68.11,67.99,68.08,32699.0,67.99,68.11,67.99,68.08,32699.0
2018-05-24 13:00:00,68.07,68.29,68.07,68.18,34287.0,68.07,68.29,68.07,68.18,34287.0
2018-05-24 13:30:00,68.19,68.38,68.17,68.18,41060.0,68.19,68.38,68.17,68.18,41060.0
2018-05-24 14:00:00,68.19,68.24,68.14,68.17,49761.0,68.19,68.24,68.14,68.17,49761.0
2018-05-24 14:30:00,68.17,68.22,68.09,68.21,51119.0,68.17,68.22,68.09,68.21,51119.0
2018-05-24 15:00:00,68.21,68.35,68.15,68.31,59029.0,68.21,68.35,68.15,68.31,59029.0
2018-05-24 15:30:00,68.31,68.38,68.0,68.09,179911.0,68.31,68.38,68.0,68.09,179911.0
2018-05-25 09:30:00,68.09,68.57,67.87,68.11,49865.0,68.09,68.57,67.87,68.11,49865.0
2018-05-25 10:00:00,68.1,68.22,67.77,68.16,51689.0,68.1,68.22,67.77,68.16,51689.0
2018-05-25 10:30:00,68.16,68.21,67.94,68.0,35072.0,68.16,68.21,67.94,68.0,35072.0
2018-05-25 11:00:00,68.0,68.0,67.8,67.83,36645.0,68.0,68.0,67.8,67.83,36645.0
2018-05-25 11:30:00,67.84,67.99,67.81,67.93,35820.0,67.84,67.99,67.81,67.93,35820.0
2018-05-25 12:00:00,67.93,68.03,67.88,67.92,34087.0,67.93,68.03,67.88,67.92,34087.0
2018-05-25 12:30:00,67.91,68.11,67.91,68.01,29234.0,67.91,68.11,67.91,68.01,29234.0
2018-05-25 13:00:00,68.04,68.08,67.98,67.98,27001.0,68.04,68.08,67.98,67.98,27001.0
2018-05-25 13:30:00,67.98,68.03,67.92,67.99,25107.0,67.98,68.03,67.92,67.99,25107.0
2018-05-25 14:00:00,67.99,68.05,67.91,67.99,30431.0,67.99,68.05,67.91,67.99,30431.0
2018-05-25 14:30:00,67.98,68.02,67.78,67.85,34241.0,67.98,68.02,67.78,67.85,34241.0
2018-05-25 15:00:00,67.84,68.0,67.79,67.98,54983.0,67.84,68.0,67.79,67.98,54983.0
2018-05-25 15:30:00,67.98,68.03,67.85,67.9,137359.0,67.98,68.03,67.85,67.9,137359.0
2018-05-29 09:30:00,67.45,67.56,66.75,67.01,81511.0,67.45,67.56,66.75,67.01,81511.0
2018-05-29 10:00:00,66.99,67.09,66.69,67.03,57985.0,66.99,67.09,66.69,67.03,57985.0
2018-05-29 10:30:00,67.02,67.03,66.82,66.94,45972.0,67.02,67.03,66.82,66.94,45972.0
2018-05-29 11:00:00,66.92,67.13,66.83,66.98,58658.0,66.92,67.13,66.83,66.98,58658.0
2018-05-29 11:30:00,66.98,66.99,66.68,66.76,57178.0,66.98,66.99,66.68,66.76,57178.0
2018-05-29 12:00:00,66.75,66.75,66.52,66.68,52532.0,66.75,66.75,66.52,66.68,52532.0
2018-05-29 12:30:00,66.69,66.98,66.68,66.98,35646.0,66.69,66.98,66.68,66.98,35646.0
2018-05-29 13:00:00,67.02,67.02,66.75,66.86,42246.0,67.02,67.02,66.75,66.86,42246.0
2018-05-29 13:30:00,66.84,66.88,66.66,66.86,39761.0,66.84,66.88,66.66,66.86,39761.0
2018-05-29 14:00:00,66.85,66.88,66.69,66.88,47461.0,66.85,66.88,66.69,66.88,47461.0
2018-05-29 14:30:00,66.87,66.94,66.68,66.75,50505.0,66.87,66.94,66.68,66.75,50505.0
2018-05-29 15:00:00,66.74,66.91,66.72,66.82,64002.0,66.74,66.91,66.72,66.82,64002.0
2018-05-29 15:30:00,66.82,67.16,66.81,67.06,179609.0,66.82,67.16,66.81,67.06,179609.0
2018-05-30 09:30:00,67.19,67.74,66.58,67.7,76467.0,67.19,67.74,66.58,67.7,76467.0
2018-05-30 10:00:00,67.69,68.0,67.69,67.96,49070.0,67.69,68.0,67.69,67.96,49070.0
2018-05-30 10:30:00,67.99,68.16,67.85,67.92,63718.0,67.99,68.16,67.85,67.92,63718.0
2018-05-30 11:00:00,67.94,68.2,67.75,68.15,67684.0,67.94,68.2,67.75,68.15,67684.0
2018-05-30 11:30:00,68.15,68.38,68.13,68.38,116343.0,68.15,68.38,68.13,68.38,116343.0
2018-05-30 12:00:00,68.37,68.57,68.28,68.53,65555.0,68.37,68.57,68.28,68.53,65555.0
2018-05-30 12:30:00,68.53,68.57,68.4,68.55,59659.0,68.53,68.57,68.4,68.55,59659.0
2018-05-30 13:00:00,68.54,68.68,68.48,68.59,40117.0,68.54,68.68,68.48,68.59,40117.0
2018-05-30 13:30:00,68.61,68.79,68.58,68.65,59996.0,68.61,68.79,68.58,68.65,59996.0
2018-05-30 14:00:00,68.64,68.69,68.49,68.51,47534.0,68.64,68.69,68.49,68.51,47534.0
2018-05-30 14:30:00,68.5,68.59,68.44,68.58,46920.0,68.5,68.59,68.44,68.58,46920.0
2018-05-30 15:00:00,68.58,68.58,68.42,68.48,67724.0,68.58,68.58,68.42,68.48,67724.0
2018-05-30 15:30:00,68.47,68.52,68.29,68.34,225683.0,68.47,68.52,68.29,68.34,225683.0
2018-05-31 09:30:00,68.15,68.15,67.5,67.78,62320.0,68.15,68.15,67.5,67.78,62320.0
2018-05-31 10:00:00,67.75,67.84,67.46,67.46,67805.0,67.75,67.84,67.46,67.46,67805.0
2018-05-31 10:30:00,67.42,67.46,67.04,67.18,60099.0,67.42,67.46,67.04,67.18,60099.0
2018-05-31 11:00:00,67.16,67.29,67.01,67.29,113077.0,67.16,67.29,67.01,67.29,113077.0
2018-05-31 11:30:00,67.33,67.52,67.23,67.29,88175.0,67.33,67.52,67.23,67.29,88175.0
2018-05-31 12:00:00,67.29,67.31,67.19,67.19,43646.0,67.29,67.31,67.19,67.19,43646.0
2018-05-31 12:30:00,67.2,67.2,67.09,67.15,63561.0,67.2,67.2,67.09,67.15,63561.0
2018-05-31 13:00:00,67.14,67.19,67.1,67.1,36362.0,67.14,67.19,67.1,67.1,36362.0
2018-05-31 13:30:00,67.13,67.14,66.84,66.85,54488.0,67.13,67.14,66.84,66.85,54488.0
2018-05-31 14:00:00,66.83,66.87,66.72,66.78,57109.0,66.83,66.87,66.72,66.78,57109.0
2018-05-31 14:30:00,66.76,66.9,66.68,66.8,102073.0,66.76,66.9,66.68,66.8,102073.0
2018-05-31 15:00:00,66.79,67.05,66.66,67.05,115614.0,66.79,67.05,66.66,67.05,115614.0
2018-05-31 15:30:00,67.05,67.15,66.82,66.84,282854.0,67.05,67.15,66.82,66.84,282854.0
2018-06-01 09:30:00,67.12,67.12,66.14,66.44,109262.0,67.12,67.12,66.14,66.44,109262.0
2018-06-01 10:00:00,66.44,66.75,66.38,66.65,85925.0,66.44,66.75,66.38,66.65,85925.0
2018-06-01 10:30:00,66.66,66.69,66.48,66.59,48393.0,66.66,66.69,66.48,66.59,48393.0
2018-06-01 11:00:00,66.6,66.74,66.4,66.68,68994.0,66.6,66.74,66.4,66.68,68994.0
2018-06-01 11:30:00,66.7,66.8,66.46,66.58,45564.0,66.7,66.8,66.46,66.58,45564.0
2018-06-01 12:00:00,66.59,66.71,66.52,66.67,33448.0,66.59,66.71,66.52,66.67,33448.0
2018-06-01 12:30:00,66.68,66.86,66.67,66.85,31794.0,66.68,66.86,66.67,66.85,31794.0
2018-06-01 13:00:00,66.85,67.0,66.84,66.93,31273.0,66.85,67.0,66.84,66.93,31273.0
2018-06-01 13:30:00,66.95,67.0,66.83,66.87,32533.0,66.95,67.0,66.83,66.87,32533.0
2018-06-01 14:00:00,66.89,67.07,66.76,67.04,63864.0,66.89,67.07,66.76,67.04,63864.0
2018-06-01 14:30:00,67.06,67.06,66.89,66.94,56279.0,67.06,67.06,66.89,66.94,56279.0
2018-06-01 15:00:00,66.94,66.98,66.81,66.9,77551.0,66.94,66.98,66.81,66.9,77551.0
2018-06-01 15:30:00,66.9,67.11,66.87,67.1,282310.0,66.9,67.11,66.87,67.1,282310.0
2018-06-04 09:30:00,67.58,67.69,67.05,67.67,88463.0,67.58,67.69,67.05,67.67,88463.0
2018-06-04 10:00:00,67.69,67.72,67.3,67.45,63132.0,67.69,67.72,67.3,67.45,63132.0
2018-06-04 10:30:00,67.45,67.56,67.37,67.39,50419.0,67.45,67.56,67.37,67.39,50419.0
2018-06-04 11:00:00,67.41,67.5,67.36,67.49,46992.0,67.41,67.5,67.36,67.49,46992.0
2018-06-04 11:30:00,67.5,67.57,67.37,67.47,264701.0,67.5,67.57,67.37,67.47,264701.0
2018-06-04 12:00:00,67.47,67.52,67.37,67.42,39982.0,67.47,67.52,67.37,67.42,39982.0
2018-06-04 12:30:00,67.42,67.43,67.1,67.25,89497.0,67.42,67.43,67.1,67.25,89497.0
2018-06-04 13:00:00,67.25,67.27,66.8,66.88,186095.0,67.25,67.27,66.8,66.88,186095.0
2018-06-04 13:30:00,66.9,66.91,66.51,66.76,136150.0,66.9,66.91,66.51,66.76,136150.0
2018-06-04 14:00:00,66.75,66.96,66.72,66.95,75732.0,66.75,66.96,66.72,66.95,75732.0
2018-06-04 14:30:00,66.95,66.99,66.88,66.98,74845.0,66.95,66.99,66.88,66.98,74845.0
2018-06-04 15:00:00,66.98,67.1,66.91,67.08,118597.0,66.98,67.1,66.91,67.08,118597.0
2018-06-04 15:30:00,67.08,67.08,66.8,66.9,209803.0,67.08,67.08,66.8,66.9,209803.0
2018-06-05 09:30:00,66.9,67.12,66.81,66.98,67294.0,66.9,67.12,66.81,66.98,67294.0
2018-06-05 10:00:00,66.97,67.32,66.97,67.11,50315.0,66.97,67.32,66.97,67.11,50315.0
2018-06-05 10:30:00,67.11,67.14,66.88,66.96,51390.0,67.11,67.14,66.88,66.96,51390.0
2018-06-05 11:00:00,66.97,67.14,66.95,67.02,64580.0,66.97,67.14,66.95,67.02,64580.0
2018-06-05 11:30:00,67.01,67.05,66.66,66.72,69805.0,67.01,67.05,66.66,66.72,69805.0
2018-06-05 12:00:00,66.7,66.86,66.64,66.7,49335.0,66.7,66.86,66.64,66.7,49335.0
2018-06-05 12:30:00,66.7,66.78,66.61,66.76,39033.0,66.7,66.78,66.61,66.76,39033.0
2018-06-05 13:00:00,66.76,66.87,66.76,66.8,40057.0,66.76,66.87,66.76,66.8,40057.0
2018-06-05 13:30:00,66.81,67.03,66.8,67.02,43374.0,66.81,67.03,66.8,67.02,43374.0
2018-06-05 14:00:00,67.03,67.17,66.97,67.13,51001.0,67.03,67.17,66.97,67.13,51001.0
2018-06-05 14:30:00,67.14,67.27,67.07,67.27,46794.0,67.14,67.27,67.07,67.27,46794.0
2018-06-05 15:00:00,67.28,67.3,67.2,67.28,77497.0,67.28,67.3,67.2,67.28,77497.0
2018-06-05 15:30:00,67.28,67.44,67.24,67.39,203424.0,67.28,67.44,67.24,67.39,203424.0
2018-06-06 09:30:00,67.73,67.73,66.88,67.04,152739.0,67.73,67.73,66.88,67.04,152739.0
2018-06-06 10:00:00,67.08,67.5,66.94,67.38,54027.0,67.08,67.5,66.94,67.38,54027.0
2018-06-06 10:30:00,67.37,67.43,67.22,67.3,68911.0,67.37,67.43,67.22,67.3,68911.0
2018-06-06 11:00:00,67.3,67.45,67.29,67.45,84629.0,67.3,67.45,67.29,67.45,84629.0
2018-06-06 11:30:00,67.45,67.52,67.29,67.52,66769.0,67.45,67.52,67.29,67.52,66769.0
2018-06-06 12:00:00,67.54,67.55,67.45,67.51,32472.0,67.54,67.55,67.45,67.51,32472.0
2018-06-06 12:30:00,67.5,67.56,67.4,67.42,112353.0,67.5,67.56,67.4,67.42,112353.0
2018-06-06 13:00:00,67.44,67.87,67.44,67.84,40154.0,67.44,67.87,67.44,67.84,40154.0
2018-06-06 13:30:00,67.84,67.94,67.82,67.9,30589.0,67.84,67.94,67.82,67.9,30589.0
2018-06-06 14:00:00,67.89,68.23,67.89,68.23,44653.0,67.89,68.23,67.89,68.23,44653.0
2018-06-06 14:30:00,68.23,68.46,68.19,68.45,65452.0,68.23,68.46,68.19,68.45,65452.0
2018-06-06 15:00:00,68.45,68.57,68.37,68.52,68520.0,68.45,68.57,68.37,68.52,68520.0
2018-06-06 15:30:00,68.53,68.7,68.38,68.7,316717.0,68.53,68.7,68.38,68.7,316717.0
2018-06-07 09:30:00,68.84,69.12,68.73,68.97,47031.0,68.84,69.12,68.73,68.97,47031.0
2018-06-07 10:00:00,68.97,69.2,68.87,68.9,78819.0,68.97,69.2,68.87,68.9,78819.0
2018-06-07 10:30:00,68.88,69.42,68.84,69.19,173102.0,68.88,69.42,68.84,69.19,173102.0
2018-06-07 11:00:00,69.18,69.19,68.94,69.07,76419.0,69.18,69.19,68.94,69.07,76419.0
2018-06-07 11:30:00,69.07,69.08,68.88,69.04,62358.0,69.07,69.08,68.88,69.04,62358.0
2018-06-07 12:00:00,69.03,69.25,69.02,69.23,69174.0,69.03,69.25,69.02,69.23,69174.0
2018-06-07 12:30:00,69.23,69.25,69.04,69.18,51614.0,69.23,69.25,69.04,69.18,51614.0
2018-06-07 13:00:00,69.18,69.2,69.06,69.08,53431.0,69.18,69.2,69.06,69.08,53431.0
2018-06-07 13:30:00,69.06,69.24,69.04,69.15,52611.0,69.06,69.24,69.04,69.15,52611.0
2018-06-07 14:00:00,69.15,69.48,69.14,69.45,92921.0,69.15,69.48,69.14,69.45,92921.0
2018-06-07 14:30:00,69.43,69.46,69.07,69.1,58727.0,69.43,69.46,69.07,69.1,58727.0
2018-06-07 15:00:00,69.11,69.17,68.98,69.13,106990.0,69.11,69.17,68.98,69.13,106990.0
2018-06-07 15:30:00,69.12,69.13,68.92,68.95,221902.0,69.12,69.13,68.92,68.95,221902.0
2018-06-08 09:30:00,68.98,69.43,68.98,69.42,123193.0,68.98,69.43,68.98,69.42,123193.0
2018-06-08 10:00:00,69.41,69.59,69.23,69.33,64538.0,69.41,69.59,69.23,69.33,64538.0
2018-06-08 10:30:00,69.31,69.5,69.06,69.5,65489.0,69.31,69.5,69.06,69.5,65489.0
2018-06-08 11:00:00,69.48,69.88,69.43,69.85,160100.0,69.48,69.88,69.43,69.85,160100.0
2018-06-08 11:30:00,69.85,70.0,69.65,69.95,124786.0,69.85,70.0,69.65,69.95,124786.0
2018-06-08 12:00:00,69.94,70.45,69.89,70.42,120063.0,69.94,70.45,69.89,70.42,120063.0
2018-06-08 12:30:00,70.41,70.65,70.31,70.46,136866.0,70.41,70.65,70.31,70.46,136866.0
2018-06-08 13:00:00,70.47,70.49,70.33,70.42,87461.0,70.47,70.49,70.33,70.42,87461.0
2018-06-08 13:30:00,70.43,70.65,70.43,70.63,79272.0,70.43,70.65,70.43,70.63,79272.0
2018-06-08 14:00:00,70.63,70.91,70.61,70.91,105622.0,70.63,70.91,70.61,70.91,105622.0
2018-06-08 14:30:00,70.9,70.99,70.74,70.89,141306.0,70.9,70.99,70.74,70.89,141306.0
2018-06-08 15:00:00,70.9,71.05,70.89,71.02,115422.0,70.9,71.05,70.89,71.02,115422.0
2018-06-08 15:30:00,71.02,71.11,70.9,71.04,363877.0,71.02,71.11,70.9,71.04,363877.0
2018-06-11 09:30:00,70.92,70.97,70.21,70.52,131294.0,70.92,70.97,70.21,70.52,131294.0
2018-06-11 10:00:00,70.56,71.71,70.56,71.55,230807.0,70.56,71.71,70.56,71.55,230807.0
2018-06-11 10:30:00,71.55,72.37,71.54,72.28,312903.0,71.55,72.37,71.54,72.28,312903.0
2018-06-11 11:00:00,72.27,72.54,72.25,72.4,154244.0,72.27,72.54,72.25,72.4,154244.0
2018-06-11 11:30:00,72.39,72.73,72.37,72.49,129812.0,72.39,72.73,72.37,72.49,129812.0
2018-06-11 12:00:00,72.49,72.6,72.45,72.6,79388.0,72.49,72.6,72.45,72.6,79388.0
2018-06-11 12:30:00,72.58,72.77,72.53,72.77,102083.0,72.58,72.77,72.53,72.77,102083.0
2018-06-11 13:00:00,72.74,72.87,72.43,72.6,94185.0,72.74,72.87,72.43,72.6,94185.0
2018-06-11 13:30:00,72.57,72.76,72.52,72.75,101906.0,72.57,72.76,72.52,72.75,101906.0
2018-06-11 14:00:00,72.75,73.13,72.64,73.03,221399.0,72.75,73.13,72.64,73.03,221399.0
2018-06-11 14:30:00,73.03,73.05,72.24,72.52,103085.0,73.03,73.05,72.24,72.52,103085.0
2018-06-11 15:00:00,72.53,72.59,72.2,72.21,150130.0,72.53,72.59,72.2,72.21,150130.0
2018-06-11 15:30:00,72.19,72.35,72.02,72.12,325923.0,72.19,72.35,72.02,72.12,325923.0
2018-06-12 09:30:00,72.01,72.11,71.47,71.77,106332.0,72.01,72.11,71.47,71.77,106332.0
2018-06-12 10:00:00,71.78,72.11,71.65,72.03,64074.0,71.78,72.11,71.65,72.03,64074.0
2018-06-12 10:30:00,72.05,72.24,71.99,72.06,68056.0,72.05,72.24,71.99,72.06,68056.0
2018-06-12 11:00:00,72.05,72.07,71.79,71.81,47108.0,72.05,72.07,71.79,71.81,47108.0
2018-06-12 11:30:00,71.81,72.08,71.81,72.04,43111.0,71.81,72.08,71.81,72.04,43111.0
2018-06-12 12:00:00,72.04,72.19,71.99,71.99,58524.0,72.04,72.19,71.99,71.99,58524.0
2018-06-12 12:30:00,71.99,72.06,71.9,71.91,41214.0,71.99,72.06,71.9,71.91,41214.0
2018-06-12 13:00:00,71.91,72.01,71.75,71.75,64040.0,71.91,72.01,71.75,71.75,64040.0
2018-06-12 13:30:00,71.76,71.95,71.75,71.95,35319.0,71.76,71.95,71.75,71.95,35319.0
2018-06-12 14:00:00,71.95,72.17,71.9,72.14,51902.0,71.95,72.17,71.9,72.14,51902.0
2018-06-12 14:30:00,72.15,72.16,72.02,72.04,69722.0,72.15,72.16,72.02,72.04,69722.0
2018-06-12 15:00:00,72.01,72.1,71.82,71.83,102674.0,72.01,72.1,71.82,71.83,102674.0
2018-06-12 15:30:00,71.83,71.94,71.75,71.76,237671.0,71.83,71.94,71.75,71.76,237671.0
2018-06-13 09:30:00,72.0,72.01,71.04,71.18,162464.0,72.0,72.01,71.04,71.18,162464.0
2018-06-13 10:00:00,71.18,71.36,70.88,70.96,81513.0,71.18,71.36,70.88,70.96,81513.0
2018-06-13 10:30:00,70.95,71.49,70.92,71.33,59231.0,70.95,71.49,70.92,71.33,59231.0
2018-06-13 11:00:00,71.33,71.54,71.25,71.44,81500.0,71.33,71.54,71.25,71.44,81500.0
2018-06-13 11:30:00,71.43,71.47,71.35,71.43,54491.0,71.43,71.47,71.35,71.43,54491.0
2018-06-13 12:00:00,71.43,71.46,71.29,71.33,42583.0,71.43,71.46,71.29,71.33,42583.0
2018-06-13 12:30:00,71.33,71.42,71.31,71.33,39992.0,71.33,71.42,71.31,71.33,39992.0
2018-06-13 13:00:00,71.32,71.36,71.25,71.27,39335.0,71.32,71.36,71.25,71.27,39335.0
2018-06-13 13:30:00,71.28,71.36,71.27,71.33,36315.0,71.28,71.36,71.27,71.33,36315.0
2018-06-13 14:00:00,71.33,71.33,71.12,71.14,64690.0,71.33,71.33,71.12,71.14,64690.0
2018-06-13 14:30:00,71.13,71.32,71.08,71.32,51053.0,71.13,71.32,71.08,71.32,51053.0
2018-06-13 15:00:00,71.33,71.38,71.14,71.16,71925.0,71.33,71.38,71.14,71.16,71925.0
2018-06-13 15:30:00,71.16,71.24,70.94,70.97,320714.0,71.16,71.24,70.94,70.97,320714.0
2018-06-14 09:30:00,71.03,71.03,70.56,70.65,67399.0,71.03,71.03,70.56,70.65,67399.0
2018-06-14 10:00:00,70.66,71.03,70.56,71.0,144303.0,70.66,71.03,70.56,71.0,144303.0
2018-06-14 10:30:00,70.94,70.97,70.54,70.54,287677.0,70.94,70.97,70.54,70.54,287677.0
2018-06-14 11:00:00,70.53,70.59,70.33,70.55,58005.0,70.53,70.59,70.33,70.55,58005.0
2018-06-14 11:30:00,70.55,70.92,70.54,70.89,40835.0,70.55,70.92,70.54,70.89,40835.0
2018-06-14 12:00:00,70.88,71.01,70.85,70.91,37756.0,70.88,71.01,70.85,70.91,37756.0
2018-06-14 12:30:00,70.91,71.04,70.86,70.97,50226.0,70.91,71.04,70.86,70.97,50226.0
2018-06-14 13:00:00,70.98,71.01,70.92,70.98,32929.0,70.98,71.01,70.92,70.98,32929.0
2018-06-14 13:30:00,70.99,71.03,70.93,70.98,48595.0,70.99,71.03,70.93,70.98,48595.0
2018-06-14 14:00:00,70.97,71.03,70.91,71.01,43827.0,70.97,71.03,70.91,71.01,43827.0
2018-06-14 14:30:00,71.0,71.03,70.97,70.99,48288.0,71.0,71.03,70.97,70.99,48288.0
2018-06-14 15:00:00,70.99,71.0,70.9,71.0,77902.0,70.99,71.0,70.9,71.0,77902.0
2018-06-14 15:30:00,71.0,71.07,70.97,71.04,282054.0,71.0,71.07,70.97,71.04,282054.0
2018-06-15 09:30:00,70.9,71.34,70.85,71.27,193943.0,70.9,71.34,70.85,71.27,193943.0
2018-06-15 10:00:00,71.24,71.58,71.17,71.52,59422.0,71.24,71.58,71.17,71.52,59422.0
2018-06-15 10:30:00,71.53,72.06,71.5,71.91,130954.0,71.53,72.06,71.5,71.91,130954.0
2018-06-15 11:00:00,71.88,72.0,71.78,71.84,46837.0,71.88,72.0,71.78,71.84,46837.0
2018-06-15 11:30:00,71.83,72.48,71.81,72.45,136158.0,71.83,72.48,71.81,72.45,136158.0
2018-06-15 12:00:00,72.45,72.55,72.29,72.4,42176.0,72.45,72.55,72.29,72.4,42176.0
2018-06-15 12:30:00,72.39,72.46,72.33,72.44,38311.0,72.39,72.46,72.33,72.44,38311.0
2018-06-15 13:00:00,72.44,72.46,72.26,72.27,45322.0,72.44,72.46,72.26,72.27,45322.0
2018-06-15 13:30:00,72.25,73.01,72.23,72.62,129799.0,72.25,73.01,72.23,72.62,129799.0
2018-06-15 14:00:00,72.62,72.87,72.48,72.86,107388.0,72.62,72.87,72.48,72.86,107388.0
2018-06-15 14:30:00,72.86,73.17,72.86,73.14,134288.0,72.86,73.17,72.86,73.14,134288.0
2018-06-15 15:00:00,73.14,73.26,73.04,73.17,202015.0,73.14,73.26,73.04,73.17,202015.0
2018-06-15 15:30:00,73.17,73.5,73.16,73.47,458625.0,73.17,73.5,73.16,73.47,458625.0
2018-06-18 09:30:00,73.27,73.39,72.69,72.81,156263.0,73.27,73.39,72.69,72.81,156263.0
2018-06-18 10:00:00,72.83,73.05,72.65,73.02,126460.0,72.83,73.05,72.65,73.02,126460.0
2018-06-18 10:30:00,73.01,73.33,73.0,73.2,100512.0,73.01,73.33,73.0,73.2,100512.0
2018-06-18 11:00:00,73.2,73.3,73.11,73.2,71241.0,73.2,73.3,73.11,73.2,71241.0
2018-06-18 11:30:00,73.2,73.44,73.13,73.39,101805.0,73.2,73.44,73.13,73.39,101805.0
2018-06-18 12:00:00,73.42,73.42,73.19,73.2,49686.0,73.42,73.42,73.19,73.2,49686.0
2018-06-18 12:30:00,73.21,73.34,73.18,73.29,52985.0,73.21,73.34,73.18,73.29,52985.0
2018-06-18 13:00:00,73.29,73.32,73.2,73.25,42772.0,73.29,73.32,73.2,73.25,42772.0
2018-06-18 13:30:00,73.26,73.3,73.23,73.26,47750.0,73.26,73.3,73.23,73.26,47750.0
2018-06-18 14:00:00,73.26,73.27,73.17,73.18,45363.0,73.26,73.27,73.17,73.18,45363.0
2018-06-18 14:30:00,73.19,73.26,73.0,73.0,63850.0,73.19,73.26,73.0,73.0,63850.0
2018-06-18 15:00:00,73.0,73.01,72.83,72.86,86282.0,73.0,73.01,72.83,72.86,86282.0
2018-06-18 15:30:00,72.86,72.88,72.57,72.86,310761.0,72.86,72.88,72.57,72.86,310761.0
2018-06-19 09:30:00,72.3,73.0,72.28,72.3,95871.0,72.3,73.0,72.28,72.3,95871.0
2018-06-19 10:00:00,72.29,72.47,72.17,72.4,67036.0,72.29,72.47,72.17,72.4,67036.0
2018-06-19 10:30:00,72.38,72.61,72.33,72.52,54761.0,72.38,72.61,72.33,72.52,54761.0
2018-06-19 11:00:00,72.55,72.99,72.55,72.68,95324.0,72.55,72.99,72.55,72.68,95324.0
2018-06-19 11:30:00,72.68,72.69,72.57,72.63,42172.0,72.68,72.69,72.57,72.63,42172.0
2018-06-19 12:00:00,72.62,72.69,72.58,72.58,33504.0,72.62,72.69,72.58,72.58,33504.0
2018-06-19 12:30:00,72.59,72.9,72.59,72.83,50348.0,72.59,72.9,72.59,72.83,50348.0
2018-06-19 13:00:00,72.86,72.95,72.81,72.87,21299.0,72.86,72.95,72.81,72.87,21299.0
2018-06-19 13:30:00,72.85,73.03,72.85,72.97,43950.0,72.85,73.03,72.85,72.97,43950.0
2018-06-19 14:00:00,72.97,72.99,72.89,72.9,33610.0,72.97,72.99,72.89,72.9,33610.0
2018-06-19 14:30:00,72.88,73.03,72.85,73.02,55743.0,72.88,73.03,72.85,73.02,55743.0
2018-06-19 15:00:00,73.01,73.21,72.98,73.01,63095.0,73.01,73.21,72.98,73.01,63095.0
2018-06-19 15:30:00,73.0,73.05,72.76,72.96,322950.0,73.0,73.05,72.76,72.96,322950.0
2018-06-20 09:30:00,73.22,73.22,72.25,72.59,180325.0,73.22,73.22,72.25,72.59,180325.0
2018-06-20 10:00:00,72.59,72.66,72.26,72.4,69419.0,72.59,72.66,72.26,72.4,69419.0
2018-06-20 10:30:00,72.39,72.51,72.28,72.47,52205.0,72.39,72.51,72.28,72.47,52205.0
2018-06-20 11:00:00,72.47,72.58,72.33,72.45,54721.0,72.47,72.58,72.33,72.45,54721.0
2018-06-20 11:30:00,72.46,72.63,72.39,72.54,61050.0,72.46,72.63,72.39,72.54,61050.0
2018-06-20 12:00:00,72.57,72.67,72.5,72.62,41044.0,72.57,72.67,72.5,72.62,41044.0
2018-06-20 12:30:00,72.6,72.73,72.59,72.66,40672.0,72.6,72.73,72.59,72.66,40672.0
2018-06-20 13:00:00,72.66,72.66,72.53,72.54,35538.0,72.66,72.66,72.53,72.54,35538.0
2018-06-20 13:30:00,72.54,72.55,72.39,72.39,38212.0,72.54,72.55,72.39,72.39,38212.0
2018-06-20 14:00:00,72.39,72.48,72.39,72.43,40543.0,72.39,72.48,72.39,72.43,40543.0
2018-06-20 14:30:00,72.42,72.53,72.34,72.51,43380.0,72.42,72.53,72.34,72.51,43380.0
2018-06-20 15:00:00,72.5,72.68,72.49,72.59,51842.0,72.5,72.68,72.49,72.59,51842.0
2018-06-20 15:30:00,72.58,72.62,72.37,72.45,209002.0,72.58,72.62,72.37,72.45,209002.0
2018-06-21 09:30:00,72.58,72.64,71.97,72.14,46826.0,72.58,72.64,71.97,72.14,46826.0
2018-06-21 10:00:00,72.15,72.17,71.82,71.96,59056.0,72.15,72.17,71.82,71.96,59056.0
2018-06-21 10:30:00,71.99,72.33,71.98,72.2,44873.0,71.99,72.33,71.98,72.2,44873.0
2018-06-21 11:00:00,72.18,72.4,72.16,72.3,39484.0,72.18,72.4,72.16,72.3,39484.0
2018-06-21 11:30:00,72.3,72.35,72.19,72.21,35111.0,72.3,72.35,72.19,72.21,35111.0
2018-06-21 12:00:00,72.21,72.24,71.98,71.99,68437.0,72.21,72.24,71.98,71.99,68437.0
2018-06-21 12:30:00,71.98,72.11,71.9,72.06,41555.0,71.98,72.11,71.9,72.06,41555.0
2018-06-21 13:00:00,72.03,72.04,71.93,71.98,40172.0,72.03,72.04,71.93,71.98,40172.0
2018-06-21 13:30:00,71.98,72.15,71.92,72.14,43370.0,71.98,72.15,71.92,72.14,43370.0
2018-06-21 14:00:00,72.15,72.33,72.13,72.31,33261.0,72.15,72.33,72.13,72.31,33261.0
2018-06-21 14:30:00,72.31,72.38,72.11,72.12,45053.0,72.31,72.38,72.11,72.12,45053.0
2018-06-21 15:00:00,72.14,72.15,71.78,72.01,49212.0,72.14,72.15,71.78,72.01,49212.0
2018-06-21 15:30:00,72.0,72.16,71.93,72.08,207156.0,72.0,72.16,71.93,72.08,207156.0
2018-06-22 09:30:00,72.23,72.58,72.05,72.48,68904.0,72.23,72.58,72.05,72.48,68904.0
2018-06-22 10:00:00,72.5,72.68,72.34,72.41,39623.0,72.5,72.68,72.34,72.41,39623.0
2018-06-22 10:30:00,72.38,72.52,72.31,72.52,36871.0,72.38,72.52,72.31,72.52,36871.0
2018-06-22 11:00:00,72.49,72.54,72.15,72.27,116673.0,72.49,72.54,72.15,72.27,116673.0
2018-06-22 11:30:00,72.29,72.29,71.9,72.1,59149.0,72.29,72.29,71.9,72.1,59149.0
2018-06-22 12:00:00,72.09,72.16,72.04,72.12,26771.0,72.09,72.16,72.04,72.12,26771.0
2018-06-22 12:30:00,72.13,72.15,71.85,71.93,39600.0,72.13,72.15,71.85,71.93,39600.0
2018-06-22 13:00:00,71.93,72.2,71.9,72.2,32961.0,71.93,72.2,71.9,72.2,32961.0
2018-06-22 13:30:00,72.19,72.75,72.19,72.68,85014.0,72.19,72.75,72.19,72.68,85014.0
2018-06-22 14:00:00,72.67,72.75,72.37,72.37,74725.0,72.67,72.75,72.37,72.37,74725.0
2018-06-22 14:30:00,72.38,72.39,72.15,72.15,46041.0,72.38,72.39,72.15,72.15,46041.0
2018-06-22 15:00:00,72.16,72.28,72.12,72.18,49711.0,72.16,72.28,72.12,72.18,49711.0
2018-06-22 15:30:00,72.19,72.23,71.91,71.96,266054.0,72.19,72.23,71.91,71.96,266054.0
2018-06-25 09:30:00,71.93,72.03,71.45,71.72,284610.0,71.93,72.03,71.45,71.72,284610.0
2018-06-25 10:00:00,71.7,71.71,71.42,71.66,254279.0,71.7,71.71,71.42,71.66,254279.0
2018-06-25 10:30:00,71.68,71.93,71.66,71.77,56875.0,71.68,71.93,71.66,71.77,56875.0
2018-06-25 11:00:00,71.78,71.86,71.55,71.59,182249.0,71.78,71.86,71.55,71.59,182249.0
2018-06-25 11:30:00,71.59,71.66,71.21,71.27,120423.0,71.59,71.66,71.21,71.27,120423.0
2018-06-25 12:00:00,71.3,71.48,71.18,71.41,165007.0,71.3,71.48,71.18,71.41,165007.0
2018-06-25 12:30:00,71.43,71.7,71.41,71.66,32982.0,71.43,71.7,71.41,71.66,32982.0
2018-06-25 13:00:00,71.7,71.7,71.54,71.6,34280.0,71.7,71.7,71.54,71.6,34280.0
2018-06-25 13:30:00,71.6,71.74,71.6,71.65,19772.0,71.6,71.74,71.6,71.65,19772.0
2018-06-25 14:00:00,71.63,71.7,71.55,71.57,19787.0,71.63,71.7,71.55,71.57,19787.0
2018-06-25 14:30:00,71.57,71.57,70.97,71.09,61596.0,71.57,71.57,70.97,71.09,61596.0
2018-06-25 15:00:00,71.08,71.23,70.93,71.17,122871.0,71.08,71.23,70.93,71.17,122871.0
2018-06-25 15:30:00,71.17,71.53,71.12,71.32,391019.0,71.17,71.53,71.12,71.32,391019.0
2018-06-26 09:30:00,71.4,71.41,70.89,70.99,54212.0,71.4,71.41,70.89,70.99,54212.0
2018-06-26 10:00:00,71.03,71.42,71.03,71.18,31314.0,71.03,71.42,71.03,71.18,31314.0
2018-06-26 10:30:00,71.18,71.63,71.17,71.63,32037.0,71.18,71.63,71.17,71.63,32037.0
2018-06-26 11:00:00,71.61,71.77,71.56,71.68,27611.0,71.61,71.77,71.56,71.68,27611.0
2018-06-26 11:30:00,71.69,71.78,71.6,71.68,24964.0,71.69,71.78,71.6,71.68,24964.0
2018-06-26 12:00:00,71.68,71.78,71.66,71.66,19071.0,71.68,71.78,71.66,71.66,19071.0
2018-06-26 12:30:00,71.7,71.73,71.54,71.6,19261.0,71.7,71.73,71.54,71.6,19261.0
2018-06-26 13:00:00,71.6,71.76,71.57,71.72,22605.0,71.6,71.76,71.57,71.72,22605.0
2018-06-26 13:30:00,71.72,71.78,71.71,71.77,16518.0,71.72,71.78,71.71,71.77,16518.0
2018-06-26 14:00:00,71.76,71.84,71.69,71.73,22480.0,71.76,71.84,71.69,71.73,22480.0
2018-06-26 14:30:00,71.72,71.79,71.67,71.73,23653.0,71.72,71.79,71.67,71.73,23653.0
2018-06-26 15:00:00,71.72,71.75,71.57,71.57,26143.0,71.72,71.75,71.57,71.57,26143.0
2018-06-26 15:30:00,71.57,71.66,71.45,71.51,81560.0,71.57,71.66,71.45,71.51,81560.0
2018-06-27 09:30:00,71.33,71.4,70.96,71.39,33291.0,71.33,71.4,70.96,71.39,33291.0
2018-06-27 10:00:00,71.39,71.82,71.28,71.79,19389.0,71.39,71.82,71.28,71.79,19389.0
2018-06-27 10:30:00,71.81,71.81,71.62,71.74,41509.0,71.81,71.81,71.62,71.74,41509.0
2018-06-27 11:00:00,71.71,71.8,71.53,71.59,45913.0,71.71,71.8,71.53,71.59,45913.0
2018-06-27 11:30:00,71.58,71.74,71.55,71.65,22623.0,71.58,71.74,71.55,71.65,22623.0
2018-06-27 12:00:00,71.69,71.81,71.68,71.74,16636.0,71.69,71.81,71.68,71.74,16636.0
2018-06-27 12:30:00,71.73,71.74,71.53,71.54,15841.0,71.73,71.74,71.53,71.54,15841.0
2018-06-27 13:00:00,71.55,71.59,71.2,71.2,19893.0,71.55,71.59,71.2,71.2,19893.0
2018-06-27 13:30:00,71.23,71.3,71.07,71.14,38713.0,71.23,71.3,71.07,71.14,38713.0
2018-06-27 14:00:00,71.14,71.21,71.03,71.05,14643.0,71.14,71.21,71.03,71.05,14643.0
2018-06-27 14:30:00,71.02,71.19,70.99,70.99,18252.0,71.02,71.19,70.99,70.99,18252.0
2018-06-27 15:00:00,71.0,71.04,70.83,71.04,62492.0,71.0,71.04,70.83,71.04,62492.0
2018-06-27 15:30:00,71.06,71.08,70.8,70.8,96221.0,71.06,71.08,70.8,70.8,96221.0
2018-06-28 09:30:00,70.46,70.46,68.89,69.31,158325.0,70.46,70.46,68.89,69.31,158325.0
2018-06-28 10:00:00,69.23,69.42,68.52,68.55,82071.0,69.23,69.42,68.52,68.55,82071.0
2018-06-28 10:30:00,68.57,69.08,68.29,69.07,49864.0,68.57,69.08,68.29,69.07,49864.0
2018-06-28 11:00:00,69.09,69.78,69.08,69.62,124574.0,69.09,69.78,69.08,69.62,124574.0
2018-06-28 11:30:00,69.63,69.68,69.45,69.66,43029.0,69.63,69.68,69.45,69.66,43029.0
2018-06-28 12:00:00,69.68,69.77,69.53,69.59,35103.0,69.68,69.77,69.53,69.59,35103.0
2018-06-28 12:30:00,69.6,69.96,69.6,69.86,33063.0,69.6,69.96,69.6,69.86,33063.0
2018-06-28 13:00:00,69.88,70.19,69.86,70.16,28382.0,69.88,70.19,69.86,70.16,28382.0
2018-06-28 13:30:00,70.11,70.14,70.0,70.06,19290.0,70.11,70.14,70.0,70.06,19290.0
2018-06-28 14:00:00,70.08,70.26,70.08,70.16,18085.0,70.08,70.26,70.08,70.16,18085.0
2018-06-28 14:30:00,70.18,70.3,70.0,70.3,49304.0,70.18,70.3,70.0,70.3,49304.0
2018-06-28 15:00:00,70.27,70.28,70.13,70.22,56322.0,70.27,70.28,70.13,70.22,56322.0
2018-06-28 15:30:00,70.22,70.22,70.0,70.15,191265.0,70.22,70.22,70.0,70.15,191265.0
2018-06-29 09:30:00,70.22,70.46,69.78,70.32,95304.0,70.22,70.46,69.78,70.32,95304.0
2018-06-29 10:00:00,70.31,70.47,69.87,69.95,85737.0,70.31,70.47,69.87,69.95,85737.0
2018-06-29 10:30:00,69.94,69.98,69.67,69.81,72374.0,69.94,69.98,69.67,69.81,72374.0
2018-06-29 11:00:00,69.82,70.07,69.82,70.01,58797.0,69.82,70.07,69.82,70.01,58797.0
2018-06-29 11:30:00,70.0,70.04,69.87,69.97,55431.0,70.0,70.04,69.87,69.97,55431.0
2018-06-29 12:00:00,69.97,70.04,69.93,70.04,42758.0,69.97,70.04,69.93,70.04,42758.0
2018-06-29 12:30:00,70.03,70.06,69.81,69.85,31431.0,70.03,70.06,69.81,69.85,31431.0
2018-06-29 13:00:00,69.86,70.03,69.85,69.89,29678.0,69.86,70.03,69.85,69.89,29678.0
2018-06-29 13:30:00,69.9,69.93,69.75,69.78,34485.0,69.9,69.93,69.75,69.78,34485.0
2018-06-29 14:00:00,69.78,69.81,69.74,69.78,49035.0,69.78,69.81,69.74,69.78,49035.0
2018-06-29 14:30:00,69.77,69.8,69.6,69.8,92402.0,69.77,69.8,69.6,69.8,92402.0
2018-06-29 15:00:00,69.81,69.87,69.59,69.77,74028.0,69.81,69.87,69.59,69.77,74028.0
2018-06-29 15:30:00,69.77,69.77,69.42,69.45,280302.0,69.77,69.77,69.42,69.45,280302.0
2018-07-02 09:30:00,69.28,69.32,68.86,68.91,98525.0,69.28,69.32,68.86,68.91,98525.0
2018-07-02 10:00:00,68.95,69.31,68.94,69.19,107955.0,68.95,69.31,68.94,69.19,107955.0
2018-07-02 10:30:00,69.2,69.65,69.19,69.65,47473.0,69.2,69.65,69.19,69.65,47473.0
2018-07-02 11:00:00,69.64,69.67,69.33,69.42,47522.0,69.64,69.67,69.33,69.42,47522.0
2018-07-02 11:30:00,69.44,69.51,69.39,69.47,23554.0,69.44,69.51,69.39,69.47,23554.0
2018-07-02 12:00:00,69.46,69.47,69.2,69.24,24926.0,69.46,69.47,69.2,69.24,24926.0
2018-07-02 12:30:00,69.25,69.49,69.24,69.42,24988.0,69.25,69.49,69.24,69.42,24988.0
2018-07-02 13:00:00,69.42,69.42,69.22,69.27,49707.0,69.42,69.42,69.22,69.27,49707.0
2018-07-02 13:30:00,69.26,69.52,69.25,69.44,27907.0,69.26,69.52,69.25,69.44,27907.0
2018-07-02 14:00:00,69.45,69.53,69.45,69.51,54587.0,69.45,69.53,69.45,69.51,54587.0
2018-07-02 14:30:00,69.51,69.56,69.39,69.4,45859.0,69.51,69.56,69.39,69.4,45859.0
2018-07-02 15:00:00,69.39,69.51,69.29,69.51,94643.0,69.39,69.51,69.29,69.51,94643.0
2018-07-02 15:30:00,69.51,69.56,69.4,69.47,231164.0,69.51,69.56,69.4,69.47,231164.0
2018-07-03 09:30:00,69.47,69.75,69.19,69.36,94550.0,69.47,69.75,69.19,69.36,94550.0
2018-07-03 10:00:00,69.36,69.51,69.3,69.45,98963.0,69.36,69.51,69.3,69.45,98963.0
2018-07-03 10:30:00,69.45,69.51,69.24,69.25,129655.0,69.45,69.51,69.24,69.25,129655.0
2018-07-03 11:00:00,69.24,69.51,69.18,69.42,98986.0,69.24,69.51,69.18,69.42,98986.0
2018-07-03 11:30:00,69.41,69.47,69.1,69.14,76668.0,69.41,69.47,69.1,69.14,76668.0
2018-07-03 12:00:00,69.15,69.36,69.05,69.36,65302.0,69.15,69.36,69.05,69.36,65302.0
2018-07-03 12:30:00,69.37,69.4,69.09,69.14,118358.0,69.37,69.4,69.09,69.14,118358.0
2018-07-05 09:30:00,69.24,69.39,68.64,68.7,70938.0,69.24,69.39,68.64,68.7,70938.0
2018-07-05 10:00:00,68.78,69.15,68.76,69.0,202776.0,68.78,69.15,68.76,69.0,202776.0
2018-07-05 10:30:00,69.03,69.08,68.82,68.93,105797.0,69.03,69.08,68.82,68.93,105797.0
2018-07-05 11:00:00,68.88,69.02,68.87,68.96,144102.0,68.88,69.02,68.87,68.96,144102.0
2018-07-05 11:30:00,68.96,69.37,68.95,69.26,140279.0,68.96,69.37,68.95,69.26,140279.0
2018-07-05 12:00:00,69.25,69.48,69.22,69.37,49424.0,69.25,69.48,69.22,69.37,49424.0
2018-07-05 12:30:00,69.38,69.5,69.38,69.46,36768.0,69.38,69.5,69.38,69.46,36768.0
2018-07-05 13:00:00,69.47,69.62,69.46,69.59,33135.0,69.47,69.62,69.46,69.59,33135.0
2018-07-05 13:30:00,69.61,69.63,69.48,69.53,32655.0,69.61,69.63,69.48,69.53,32655.0
2018-07-05 14:00:00,69.53,69.64,69.34,69.54,44014.0,69.53,69.64,69.34,69.54,44014.0
2018-07-05 14:30:00,69.55,69.65,69.5,69.55,53991.0,69.55,69.65,69.5,69.55,53991.0
2018-07-05 15:00:00,69.55,69.62,69.38,69.41,112391.0,69.55,69.62,69.38,69.41,112391.0
2018-07-05 15:30:00,69.4,69.47,69.2,69.29,222482.0,69.4,69.47,69.2,69.29,222482.0
2018-07-06 09:30:00,69.61,69.87,69.31,69.86,35317.0,69.61,69.87,69.31,69.86,35317.0
2018-07-06 10:00:00,69.81,70.31,69.8,70.22,47736.0,69.81,70.31,69.8,70.22,47736.0
2018-07-06 10:30:00,70.22,70.35,70.12,70.14,25914.0,70.22,70.35,70.12,70.14,25914.0
2018-07-06 11:00:00,70.13,70.33,70.09,70.24,23667.0,70.13,70.33,70.09,70.24,23667.0
2018-07-06 11:30:00,70.26,70.32,70.11,70.22,21286.0,70.26,70.32,70.11,70.22,21286.0
2018-07-06 12:00:00,70.24,70.42,70.24,70.29,15727.0,70.24,70.42,70.24,70.29,15727.0
2018-07-06 12:30:00,70.28,70.28,69.91,70.0,44928.0,70.28,70.28,69.91,70.0,44928.0
2018-07-06 13:00:00,70.0,70.16,70.0,70.15,20118.0,70.0,70.16,70.0,70.15,20118.0
2018-07-06 13:30:00,70.14,70.21,70.06,70.17,12474.0,70.14,70.21,70.06,70.17,12474.0
2018-07-06 14:00:00,70.18,70.25,70.12,70.22,25277.0,70.18,70.25,70.12,70.22,25277.0
2018-07-06 14:30:00,70.24,70.41,70.23,70.36,22113.0,70.24,70.41,70.23,70.36,22113.0
2018-07-06 15:00:00,70.35,70.47,70.28,70.46,58548.0,70.35,70.47,70.28,70.46,58548.0
2018-07-06 15:30:00,70.45,70.45,70.13,70.18,138380.0,70.45,70.45,70.13,70.18,138380.0
2018-07-09 09:30:00,70.39,70.71,70.23,70.49,107293.0,70.39,70.71,70.23,70.49,107293.0
2018-07-09 10:00:00,70.5,70.96,70.5,70.96,78667.0,70.5,70.96,70.5,70.96,78667.0
2018-07-09 10:30:00,70.91,70.98,70.74,70.97,133246.0,70.91,70.98,70.74,70.97,133246.0
2018-07-09 11:00:00,70.97,70.97,70.68,70.82,60781.0,70.97,70.97,70.68,70.82,60781.0
2018-07-09 11:30:00,70.82,70.92,70.79,70.9,44759.0,70.82,70.92,70.79,70.9,44759.0
2018-07-09 12:00:00,70.89,71.0,70.8,70.96,82774.0,70.89,71.0,70.8,70.96,82774.0
2018-07-09 12:30:00,70.95,71.13,70.95,71.07,59488.0,70.95,71.13,70.95,71.07,59488.0
2018-07-09 13:00:00,71.08,71.16,70.95,71.04,30842.0,71.08,71.16,70.95,71.04,30842.0
2018-07-09 13:30:00,71.06,71.07,70.82,70.99,65773.0,71.06,71.07,70.82,70.99,65773.0
2018-07-09 14:00:00,70.99,71.01,70.69,70.8,66789.0,70.99,71.01,70.69,70.8,66789.0
2018-07-09 14:30:00,70.81,70.83,70.66,70.73,66203.0,70.81,70.83,70.66,70.73,66203.0
2018-07-09 15:00:00,70.75,70.8,70.66,70.68,82317.0,70.75,70.8,70.66,70.68,82317.0
2018-07-09 15:30:00,70.67,70.68,70.41,70.61,376288.0,70.67,70.68,70.41,70.61,376288.0
2018-07-10 09:30:00,70.79,71.21,70.67,70.97,51411.0,70.79,71.21,70.67,70.97,51411.0
2018-07-10 10:00:00,70.99,71.21,70.89,71.2,75438.0,70.99,71.21,70.89,71.2,75438.0
2018-07-10 10:30:00,71.18,71.42,71.09,71.14,44762.0,71.18,71.42,71.09,71.14,44762.0
2018-07-10 11:00:00,71.17,71.32,71.06,71.06,39430.0,71.17,71.32,71.06,71.06,39430.0
2018-07-10 11:30:00,71.06,71.07,70.9,71.04,31507.0,71.06,71.07,70.9,71.04,31507.0
2018-07-10 12:00:00,71.01,71.06,70.87,70.89,24979.0,71.01,71.06,70.87,70.89,24979.0
2018-07-10 12:30:00,70.89,70.91,70.64,70.67,45280.0,70.89,70.91,70.64,70.67,45280.0
2018-07-10 13:00:00,70.7,70.91,70.69,70.89,27701.0,70.7,70.91,70.69,70.89,27701.0
2018-07-10 13:30:00,70.89,70.91,70.75,70.88,23065.0,70.89,70.91,70.75,70.88,23065.0
2018-07-10 14:00:00,70.89,70.91,70.83,70.86,20066.0,70.89,70.91,70.83,70.86,20066.0
2018-07-10 14:30:00,70.85,70.96,70.84,70.86,21942.0,70.85,70.96,70.84,70.86,21942.0
2018-07-10 15:00:00,70.87,70.87,70.73,70.75,45406.0,70.87,70.87,70.73,70.75,45406.0
2018-07-10 15:30:00,70.76,70.84,70.49,70.59,360502.0,70.76,70.84,70.49,70.59,360502.0
2018-07-11 09:30:00,70.24,70.41,69.88,70.26,65991.0,70.24,70.41,69.88,70.26,65991.0
2018-07-11 10:00:00,70.23,70.33,69.98,70.11,51724.0,70.23,70.33,69.98,70.11,51724.0
2018-07-11 10:30:00,70.11,70.16,69.94,69.96,28184.0,70.11,70.16,69.94,69.96,28184.0
2018-07-11 11:00:00,70.0,70.13,69.99,70.01,21317.0,70.0,70.13,69.99,70.01,21317.0
2018-07-11 11:30:00,69.97,70.02,69.89,69.95,22742.0,69.97,70.02,69.89,69.95,22742.0
2018-07-11 12:00:00,69.95,70.04,69.91,69.98,23780.0,69.95,70.04,69.91,69.98,23780.0
2018-07-11 12:30:00,70.0,70.03,69.83,69.88,19372.0,70.0,70.03,69.83,69.88,19372.0
2018-07-11 13:00:00,69.87,69.95,69.83,69.83,38938.0,69.87,69.95,69.83,69.83,38938.0
2018-07-11 13:30:00,69.82,69.87,69.53,69.56,21906.0,69.82,69.87,69.53,69.56,21906.0
2018-07-11 14:00:00,69.58,69.82,69.52,69.8,54161.0,69.58,69.82,69.52,69.8,54161.0
2018-07-11 14:30:00,69.8,69.83,69.59,69.73,72392.0,69.8,69.83,69.59,69.73,72392.0
2018-07-11 15:00:00,69.72,69.76,69.57,69.59,68928.0,69.72,69.76,69.57,69.59,68928.0
2018-07-11 15:30:00,69.6,69.75,69.52,69.64,191852.0,69.6,69.75,69.52,69.64,191852.0
2018-07-12 09:30:00,70.08,70.71,69.76,70.46,202011.0,70.08,70.71,69.76,70.46,202011.0
2018-07-12 10:00:00,70.51,71.26,70.44,71.24,84950.0,70.51,71.26,70.44,71.24,84950.0
2018-07-12 10:30:00,71.25,71.47,71.1,71.35,147192.0,71.25,71.47,71.1,71.35,147192.0
2018-07-12 11:00:00,71.37,71.62,71.37,71.45,40611.0,71.37,71.62,71.37,71.45,40611.0
2018-07-12 11:30:00,71.45,71.58,71.4,71.55,37752.0,71.45,71.58,71.4,71.55,37752.0
2018-07-12 12:00:00,71.56,71.68,71.45,71.68,30776.0,71.56,71.68,71.45,71.68,30776.0
2018-07-12 12:30:00,71.69,72.08,71.49,72.04,94549.0,71.69,72.08,71.49,72.04,94549.0
2018-07-12 13:00:00,72.04,72.13,71.99,72.04,38196.0,72.04,72.13,71.99,72.04,38196.0
2018-07-12 13:30:00,72.06,72.06,71.59,71.59,20677.0,72.06,72.06,71.59,71.59,20677.0
2018-07-12 14:00:00,71.61,71.64,71.45,71.53,50160.0,71.61,71.64,71.45,71.53,50160.0
2018-07-12 14:30:00,71.53,71.59,71.24,71.3,105272.0,71.53,71.59,71.24,71.3,105272.0
2018-07-12 15:00:00,71.29,71.53,71.29,71.53,113108.0,71.29,71.53,71.29,71.53,113108.0
2018-07-12 15:30:00,71.53,71.6,71.34,71.5,275288.0,71.53,71.6,71.34,71.5,275288.0
2018-07-13 09:30:00,71.3,72.0,71.3,71.83,94045.0,71.3,72.0,71.3,71.83,94045.0
2018-07-13 10:00:00,71.83,72.11,71.76,71.8,57505.0,71.83,72.11,71.76,71.8,57505.0
2018-07-13 10:30:00,71.83,72.04,71.82,71.85,40297.0,71.83,72.04,71.82,71.85,40297.0
2018-07-13 11:00:00,71.84,72.12,71.81,72.05,56079.0,71.84,72.12,71.81,72.05,56079.0
2018-07-13 11:30:00,72.03,72.07,71.87,72.03,18646.0,72.03,72.07,71.87,72.03,18646.0
2018-07-13 12:00:00,72.03,72.07,71.94,72.0,18712.0,72.03,72.07,71.94,72.0,18712.0
2018-07-13 12:30:00,72.01,72.11,71.96,72.11,15374.0,72.01,72.11,71.96,72.11,15374.0
2018-07-13 13:00:00,72.08,72.1,72.05,72.1,26538.0,72.08,72.1,72.05,72.1,26538.0
2018-07-13 13:30:00,72.11,72.11,71.88,71.95,56242.0,72.11,72.11,71.88,71.95,56242.0
2018-07-13 14:00:00,71.96,71.96,71.77,71.81,16495.0,71.96,71.96,71.77,71.81,16495.0
2018-07-13 14:30:00,71.81,71.87,71.73,71.85,23943.0,71.81,71.87,71.73,71.85,23943.0
2018-07-13 15:00:00,71.85,71.92,71.84,71.86,31884.0,71.85,71.92,71.84,71.86,31884.0
2018-07-13 15:30:00,71.85,71.95,71.66,71.76,130186.0,71.85,71.95,71.66,71.76,130186.0
2018-07-16 09:30:00,71.77,71.85,71.36,71.47,80745.0,71.77,71.85,71.36,71.47,80745.0
2018-07-16 10:00:00,71.44,71.56,71.32,71.56,85396.0,71.44,71.56,71.32,71.56,85396.0
2018-07-16 10:30:00,71.58,71.91,71.55,71.78,36122.0,71.58,71.91,71.55,71.78,36122.0
2018-07-16 11:00:00,71.75,71.9,71.71,71.86,20587.0,71.75,71.9,71.71,71.86,20587.0
2018-07-16 11:30:00,71.86,71.91,71.51,71.58,21605.0,71.86,71.91,71.51,71.58,21605.0
2018-07-16 12:00:00,71.59,71.69,71.54,71.67,19007.0,71.59,71.69,71.54,71.67,19007.0
2018-07-16 12:30:00,71.67,71.68,71.58,71.65,20400.0,71.67,71.68,71.58,71.65,20400.0
2018-07-16 13:00:00,71.65,71.67,71.47,71.47,24914.0,71.65,71.67,71.47,71.47,24914.0
2018-07-16 13:30:00,71.48,71.64,71.47,71.64,20804.0,71.48,71.64,71.47,71.64,20804.0
2018-07-16 14:00:00,71.65,71.83,71.63,71.83,44494.0,71.65,71.83,71.63,71.83,44494.0
2018-07-16 14:30:00,71.83,71.83,71.68,71.83,70315.0,71.83,71.83,71.68,71.83,70315.0
2018-07-16 15:00:00,71.81,71.91,71.8,71.88,57295.0,71.81,71.91,71.8,71.88,57295.0
2018-07-16 15:30:00,71.88,71.88,71.7,71.7,142484.0,71.88,71.88,71.7,71.7,142484.0
2018-07-17 09:30:00,71.6,71.81,71.25,71.4,60352.0,71.6,71.81,71.25,71.4,60352.0
2018-07-17 10:00:00,71.4,71.69,71.24,71.69,39297.0,71.4,71.69,71.24,71.69,39297.0
2018-07-17 10:30:00,71.64,71.67,71.44,71.51,18113.0,71.64,71.67,71.44,71.51,18113.0
2018-07-17 11:00:00,71.5,71.5,71.28,71.36,90538.0,71.5,71.5,71.28,71.36,90538.0
2018-07-17 11:30:00,71.36,71.68,71.29,71.59,39147.0,71.36,71.68,71.29,71.59,39147.0
2018-07-17 12:00:00,71.59,71.59,71.48,71.56,22931.0,71.59,71.59,71.48,71.56,22931.0
2018-07-17 12:30:00,71.57,71.58,71.49,71.55,22406.0,71.57,71.58,71.49,71.55,22406.0
2018-07-17 13:00:00,71.56,71.56,71.41,71.45,34493.0,71.56,71.56,71.41,71.45,34493.0
2018-07-17 13:30:00,71.45,71.53,71.37,71.47,26592.0,71.45,71.53,71.37,71.47,26592.0
2018-07-17 14:00:00,71.48,71.48,71.39,71.42,38039.0,71.48,71.48,71.39,71.42,38039.0
2018-07-17 14:30:00,71.42,71.48,71.36,71.38,45405.0,71.42,71.48,71.36,71.38,45405.0
2018-07-17 15:00:00,71.38,71.44,71.32,71.4,39243.0,71.38,71.44,71.32,71.4,39243.0
2018-07-17 15:30:00,71.41,71.43,71.28,71.33,123278.0,71.41,71.43,71.28,71.33,123278.0
2018-07-18 09:30:00,71.32,71.32,70.67,70.93,59656.0,71.32,71.32,70.67,70.93,59656.0
2018-07-18 10:00:00,70.93,71.0,70.51,70.61,114538.0,70.93,71.0,70.51,70.61,114538.0
2018-07-18 10:30:00,70.61,70.72,70.46,70.48,27992.0,70.61,70.72,70.46,70.48,27992.0
2018-07-18 11:00:00,70.52,70.68,70.46,70.49,30112.0,70.52,70.68,70.46,70.49,30112.0
2018-07-18 11:30:00,70.51,70.79,70.45,70.79,36479.0,70.51,70.79,70.45,70.79,36479.0
2018-07-18 12:00:00,70.81,71.0,70.72,70.75,16463.0,70.81,71.0,70.72,70.75,16463.0
2018-07-18 12:30:00,70.77,70.81,70.61,70.61,12728.0,70.77,70.81,70.61,70.61,12728.0
2018-07-18 13:00:00,70.61,70.65,70.51,70.56,10299.0,70.61,70.65,70.51,70.56,10299.0
2018-07-18 13:30:00,70.57,70.6,70.5,70.51,12966.0,70.57,70.6,70.5,70.51,12966.0
2018-07-18 14:00:00,70.52,70.53,70.41,70.46,19317.0,70.52,70.53,70.41,70.46,19317.0
2018-07-18 14:30:00,70.47,70.53,70.42,70.47,19653.0,70.47,70.53,70.42,70.47,19653.0
2018-07-18 15:00:00,70.49,70.62,70.4,70.58,30108.0,70.49,70.62,70.4,70.58,30108.0
2018-07-18 15:30:00,70.58,70.65,70.49,70.61,157692.0,70.58,70.65,70.49,70.61,157692.0
2018-07-19 09:30:00,70.16,70.32,69.57,70.02,72420.0,70.16,70.32,69.57,70.02,72420.0
2018-07-19 10:00:00,69.95,70.3,69.92,70.3,36288.0,69.95,70.3,69.92,70.3,36288.0
2018-07-19 10:30:00,70.34,70.47,70.22,70.45,20230.0,70.34,70.47,70.22,70.45,20230.0
2018-07-19 11:00:00,70.45,70.7,70.35,70.35,46926.0,70.45,70.7,70.35,70.35,46926.0
2018-07-19 11:30:00,70.36,70.67,70.36,70.64,18000.0,70.36,70.67,70.36,70.64,18000.0
2018-07-19 12:00:00,70.66,70.72,70.53,70.66,15785.0,70.66,70.72,70.53,70.66,15785.0
2018-07-19 12:30:00,70.66,70.66,70.46,70.5,12613.0,70.66,70.66,70.46,70.5,12613.0
2018-07-19 13:00:00,70.5,70.59,70.42,70.59,12203.0,70.5,70.59,70.42,70.59,12203.0
2018-07-19 13:30:00,70.58,70.58,70.48,70.55,9893.0,70.58,70.58,70.48,70.55,9893.0
2018-07-19 14:00:00,70.56,70.73,70.55,70.71,22940.0,70.56,70.73,70.55,70.71,22940.0
2018-07-19 14:30:00,70.7,70.73,70.53,70.53,39274.0,70.7,70.73,70.53,70.53,39274.0
2018-07-19 15:00:00,70.54,70.58,70.37,70.38,31165.0,70.54,70.58,70.37,70.38,31165.0
2018-07-19 15:30:00,70.38,70.61,70.33,70.55,166788.0,70.38,70.61,70.33,70.55,166788.0
2018-07-20 09:30:00,70.19,70.82,70.02,70.15,60183.0,70.19,70.82,70.02,70.15,60183.0
2018-07-20 10:00:00,70.23,70.33,69.83,70.11,88842.0,70.23,70.33,69.83,70.11,88842.0
2018-07-20 10:30:00,70.18,70.31,70.08,70.17,18681.0,70.18,70.31,70.08,70.17,18681.0
2018-07-20 11:00:00,70.2,70.46,70.14,70.42,60001.0,70.2,70.46,70.14,70.42,60001.0
2018-07-20 11:30:00,70.42,70.51,70.34,70.35,24761.0,70.42,70.51,70.34,70.35,24761.0
2018-07-20 12:00:00,70.33,70.46,70.32,70.4,27640.0,70.33,70.46,70.32,70.4,27640.0
2018-07-20 12:30:00,70.41,70.46,70.37,70.37,16058.0,70.41,70.46,70.37,70.37,16058.0
2018-07-20 13:00:00,70.39,70.39,70.15,70.15,16708.0,70.39,70.39,70.15,70.15,16708.0
2018-07-20 13:30:00,70.16,70.26,70.14,70.25,23707.0,70.16,70.26,70.14,70.25,23707.0
2018-07-20 14:00:00,70.26,70.3,70.09,70.12,27456.0,70.26,70.3,70.09,70.12,27456.0
2018-07-20 14:30:00,70.13,70.26,70.07,70.18,29225.0,70.13,70.26,70.07,70.18,29225.0
2018-07-20 15:00:00,70.17,70.21,70.13,70.17,44097.0,70.17,70.21,70.13,70.17,44097.0
2018-07-20 15:30:00,70.18,70.19,69.92,69.98,264294.0,70.18,70.19,69.92,69.98,264294.0
2018-07-23 09:30:00,70.16,70.51,70.08,70.46,65359.0,70.16,70.51,70.08,70.46,65359.0
2018-07-23 10:00:00,70.48,70.53,70.12,70.27,32289.0,70.48,70.53,70.12,70.27,32289.0
2018-07-23 10:30:00,70.29,70.45,70.1,70.41,31085.0,70.29,70.45,70.1,70.41,31085.0
2018-07-23 11:00:00,70.41,70.54,70.27,70.41,23391.0,70.41,70.54,70.27,70.41,23391.0
2018-07-23 11:30:00,70.4,70.52,70.4,70.51,41297.0,70.4,70.52,70.4,70.51,41297.0
2018-07-23 12:00:00,70.53,70.7,70.51,70.7,20783.0,70.53,70.7,70.51,70.7,20783.0
2018-07-23 12:30:00,70.71,70.76,70.68,70.76,18371.0,70.71,70.76,70.68,70.76,18371.0
2018-07-23 13:00:00,70.75,70.78,70.7,70.76,15877.0,70.75,70.78,70.7,70.76,15877.0
2018-07-23 13:30:00,70.77,70.84,70.75,70.78,22025.0,70.77,70.84,70.75,70.78,22025.0
2018-07-23 14:00:00,70.79,70.79,70.67,70.67,33618.0,70.79,70.79,70.67,70.67,33618.0
2018-07-23 14:30:00,70.65,70.72,70.64,70.72,59777.0,70.65,70.72,70.64,70.72,59777.0
2018-07-23 15:00:00,70.72,70.8,70.68,70.79,53576.0,70.72,70.8,70.68,70.79,53576.0
2018-07-23 15:30:00,70.79,70.98,70.79,70.89,164942.0,70.79,70.98,70.79,70.89,164942.0
2018-07-24 09:30:00,71.57,71.71,70.71,70.93,60915.0,71.57,71.71,70.71,70.93,60915.0
2018-07-24 10:00:00,70.94,71.03,70.79,70.88,83864.0,70.94,71.03,70.79,70.88,83864.0
2018-07-24 10:30:00,70.88,71.04,70.55,70.55,258202.0,70.88,71.04,70.55,70.55,258202.0
2018-07-24 11:00:00,70.58,70.6,70.32,70.48,23179.0,70.58,70.6,70.32,70.48,23179.0
2018-07-24 11:30:00,70.46,70.46,70.16,70.2,57799.0,70.46,70.46,70.16,70.2,57799.0
2018-07-24 12:00:00,70.22,70.29,70.16,70.23,18416.0,70.22,70.29,70.16,70.23,18416.0
2018-07-24 12:30:00,70.23,70.24,70.16,70.21,14561.0,70.23,70.24,70.16,70.21,14561.0
2018-07-24 13:00:00,70.21,70.34,70.16,70.18,17442.0,70.21,70.34,70.16,70.18,17442.0
2018-07-24 13:30:00,70.17,70.17,70.01,70.04,12970.0,70.17,70.17,70.01,70.04,12970.0
2018-07-24 14:00:00,70.03,70.07,69.9,70.05,69301.0,70.03,70.07,69.9,70.05,69301.0
2018-07-24 14:30:00,70.05,70.14,69.97,70.09,32618.0,70.05,70.14,69.97,70.09,32618.0
2018-07-24 15:00:00,70.09,70.15,70.04,70.13,24415.0,70.09,70.15,70.04,70.13,24415.0
2018-07-24 15:30:00,70.13,70.14,69.99,70.07,170763.0,70.13,70.14,69.99,70.07,170763.0
2018-07-25 09:30:00,70.2,70.2,69.2,69.66,69874.0,70.2,70.2,69.2,69.66,69874.0
2018-07-25 10:00:00,69.5,69.97,69.5,69.56,50232.0,69.5,69.97,69.5,69.56,50232.0
2018-07-25 10:30:00,69.58,69.62,69.45,69.58,32266.0,69.58,69.62,69.45,69.58,32266.0
2018-07-25 11:00:00,69.59,69.6,69.23,69.23,24572.0,69.59,69.6,69.23,69.23,24572.0
2018-07-25 11:30:00,69.24,69.44,69.19,69.42,27975.0,69.24,69.44,69.19,69.42,27975.0
2018-07-25 12:00:00,69.4,69.41,69.26,69.31,22718.0,69.4,69.41,69.26,69.31,22718.0
2018-07-25 12:30:00,69.34,69.49,69.31,69.45,15865.0,69.34,69.49,69.31,69.45,15865.0
2018-07-25 13:00:00,69.45,69.45,69.24,69.24,20599.0,69.45,69.45,69.24,69.24,20599.0
2018-07-25 13:30:00,69.23,69.47,69.2,69.42,23815.0,69.23,69.47,69.2,69.42,23815.0
2018-07-25 14:00:00,69.43,69.46,69.29,69.34,36612.0,69.43,69.46,69.29,69.34,36612.0
2018-07-25 14:30:00,69.33,69.41,69.26,69.29,34351.0,69.33,69.41,69.26,69.29,34351.0
2018-07-25 15:00:00,69.3,69.34,69.22,69.22,36547.0,69.3,69.34,69.22,69.22,36547.0
2018-07-25 15:30:00,69.23,69.6,69.16,69.48,203570.0,69.23,69.6,69.16,69.48,203570.0
2018-07-26 09:30:00,69.59,69.91,69.29,69.9,121506.0,69.59,69.91,69.29,69.9,121506.0
2018-07-26 10:00:00,69.89,70.02,69.74,69.84,83983.0,69.89,70.02,69.74,69.84,83983.0
2018-07-26 10:30:00,69.85,70.12,69.82,70.02,74584.0,69.85,70.12,69.82,70.02,74584.0
2018-07-26 11:00:00,70.02,70.02,69.81,69.92,45362.0,70.02,70.02,69.81,69.92,45362.0
2018-07-26 11:30:00,69.92,70.03,69.84,69.94,78552.0,69.92,70.03,69.84,69.94,78552.0
2018-07-26 12:00:00,69.95,70.04,69.95,69.98,60386.0,69.95,70.04,69.95,69.98,60386.0
2018-07-26 12:30:00,69.99,70.02,69.92,69.95,26667.0,69.99,70.02,69.92,69.95,26667.0
2018-07-26 13:00:00,69.94,70.04,69.89,70.02,31020.0,69.94,70.04,69.89,70.02,31020.0
2018-07-26 13:30:00,70.03,70.05,69.97,70.05,27316.0,70.03,70.05,69.97,70.05,27316.0
2018-07-26 14:00:00,70.04,70.04,69.97,70.0,38278.0,70.04,70.04,69.97,70.0,38278.0
2018-07-26 14:30:00,69.99,70.07,69.98,70.04,47658.0,69.99,70.07,69.98,70.04,47658.0
2018-07-26 15:00:00,70.04,70.14,69.98,70.09,38277.0,70.04,70.14,69.98,70.09,38277.0
2018-07-26 15:30:00,70.09,70.21,70.05,70.19,133608.0,70.09,70.21,70.05,70.19,133608.0
2018-07-27 09:30:00,70.18,70.42,69.56,69.98,47343.0,70.18,70.42,69.56,69.98,47343.0
2018-07-27 10:00:00,69.99,70.12,69.69,69.86,38776.0,69.99,70.12,69.69,69.86,38776.0
2018-07-27 10:30:00,69.83,70.0,69.82,69.93,27842.0,69.83,70.0,69.82,69.93,27842.0
2018-07-27 11:00:00,69.94,69.96,69.7,69.7,23626.0,69.94,69.96,69.7,69.7,23626.0
2018-07-27 11:30:00,69.72,69.83,69.72,69.8,20924.0,69.72,69.83,69.72,69.8,20924.0
2018-07-27 12:00:00,69.8,69.87,69.75,69.79,22601.0,69.8,69.87,69.75,69.79,22601.0
2018-07-27 12:30:00,69.79,69.79,69.56,69.56,16668.0,69.79,69.79,69.56,69.56,16668.0
2018-07-27 13:00:00,69.56,69.65,69.49,69.61,15848.0,69.56,69.65,69.49,69.61,15848.0
2018-07-27 13:30:00,69.57,69.75,69.55,69.72,27451.0,69.57,69.75,69.55,69.72,27451.0
2018-07-27 14:00:00,69.72,69.77,69.46,69.46,54148.0,69.72,69.77,69.46,69.46,54148.0
2018-07-27 14:30:00,69.45,69.64,69.41,69.63,22226.0,69.45,69.64,69.41,69.63,22226.0
2018-07-27 15:00:00,69.65,69.71,69.56,69.66,32378.0,69.65,69.71,69.56,69.66,32378.0
2018-07-27 15:30:00,69.67,69.75,69.63,69.68,112885.0,69.67,69.75,69.63,69.68,112885.0
2018-07-30 09:30:00,69.66,70.03,69.5,69.5,69384.0,69.66,70.03,69.5,69.5,69384.0
2018-07-30 10:00:00,69.51,69.62,69.37,69.5,36239.0,69.51,69.62,69.37,69.5,36239.0
2018-07-30 10:30:00,69.5,69.51,69.35,69.43,46514.0,69.5,69.51,69.35,69.43,46514.0
2018-07-30 11:00:00,69.44,69.53,69.42,69.52,36322.0,69.44,69.53,69.42,69.52,36322.0
2018-07-30 11:30:00,69.52,69.68,69.52,69.59,43233.0,69.52,69.68,69.52,69.59,43233.0
2018-07-30 12:00:00,69.59,69.59,69.43,69.51,30098.0,69.59,69.59,69.43,69.51,30098.0
2018-07-30 12:30:00,69.51,69.62,69.49,69.62,34851.0,69.51,69.62,69.49,69.62,34851.0
2018-07-30 13:00:00,69.63,69.74,69.62,69.7,49433.0,69.63,69.74,69.62,69.7,49433.0
2018-07-30 13:30:00,69.7,69.95,69.7,69.9,36710.0,69.7,69.95,69.7,69.9,36710.0
2018-07-30 14:00:00,69.89,69.94,69.87,69.9,31876.0,69.89,69.94,69.87,69.9,31876.0
2018-07-30 14:30:00,69.9,69.91,69.8,69.89,83164.0,69.9,69.91,69.8,69.89,83164.0
2018-07-30 15:00:00,69.9,69.92,69.72,69.81,46548.0,69.9,69.92,69.72,69.81,46548.0
2018-07-30 15:30:00,69.79,69.87,69.76,69.8,117041.0,69.79,69.87,69.76,69.8,117041.0
2018-07-31 09:30:00,69.92,69.98,69.43,69.64,37583.0,69.92,69.98,69.43,69.64,37583.0
2018-07-31 10:00:00,69.66,69.94,69.65,69.89,35972.0,69.66,69.94,69.65,69.89,35972.0
2018-07-31 10:30:00,69.89,70.2,69.88,70.17,41497.0,69.89,70.2,69.88,70.17,41497.0
2018-07-31 11:00:00,70.2,70.27,70.16,70.21,57423.0,70.2,70.27,70.16,70.21,57423.0
2018-07-31 11:30:00,70.2,70.22,69.9,70.06,61832.0,70.2,70.22,69.9,70.06,61832.0
2018-07-31 12:00:00,70.07,70.28,70.06,70.25,31280.0,70.07,70.28,70.06,70.25,31280.0
2018-07-31 12:30:00,70.26,70.27,70.18,70.2,26334.0,70.26,70.27,70.18,70.2,26334.0
2018-07-31 13:00:00,70.2,70.31,70.19,70.26,28399.0,70.2,70.31,70.19,70.26,28399.0
2018-07-31 13:30:00,70.26,70.29,70.2,70.26,32965.0,70.26,70.29,70.2,70.26,32965.0
2018-07-31 14:00:00,70.25,70.26,70.14,70.22,45315.0,70.25,70.26,70.14,70.22,45315.0
2018-07-31 14:30:00,70.21,70.27,70.12,70.13,48553.0,70.21,70.27,70.12,70.13,48553.0
2018-07-31 15:00:00,70.12,70.18,70.05,70.18,48872.0,70.12,70.18,70.05,70.18,48872.0
2018-07-31 15:30:00,70.17,70.36,70.13,70.3,218857.0,70.17,70.36,70.13,70.3,218857.0
2018-08-01 09:30:00,69.77,70.73,69.77,70.71,58023.0,69.77,70.73,69.77,70.71,58023.0
2018-08-01 10:00:00,70.75,71.25,70.56,71.23,63796.0,70.75,71.25,70.56,71.23,63796.0
2018-08-01 10:30:00,71.22,71.28,70.96,71.04,50375.0,71.22,71.28,70.96,71.04,50375.0
2018-08-01 11:00:00,71.04,71.27,71.01,71.23,79121.0,71.04,71.27,71.01,71.23,79121.0
2018-08-01 11:30:00,71.23,71.39,71.18,71.21,55776.0,71.23,71.39,71.18,71.21,55776.0
2018-08-01 12:00:00,71.2,71.57,71.14,71.5,198892.0,71.2,71.57,71.14,71.5,198892.0
2018-08-01 12:30:00,71.47,71.5,70.97,71.03,87513.0,71.47,71.5,70.97,71.03,87513.0
2018-08-01 13:00:00,71.03,71.03,70.79,70.98,69306.0,71.03,71.03,70.79,70.98,69306.0
2018-08-01 13:30:00,70.99,71.01,70.87,70.9,44359.0,70.99,71.01,70.87,70.9,44359.0
2018-08-01 14:00:00,70.87,70.91,70.68,70.71,86581.0,70.87,70.91,70.68,70.71,86581.0
2018-08-01 14:30:00,70.7,70.74,70.54,70.74,90622.0,70.7,70.74,70.54,70.74,90622.0
2018-08-01 15:00:00,70.71,70.77,70.57,70.67,81047.0,70.71,70.77,70.57,70.67,81047.0
2018-08-01 15:30:00,70.67,70.73,70.29,70.35,199152.0,70.67,70.73,70.29,70.35,199152.0
2018-08-02 09:30:00,70.92,73.39,70.52,72.53,236210.0,70.92,73.39,70.52,72.53,236210.0
2018-08-02 10:00:00,72.41,72.96,72.09,72.74,143944.0,72.41,72.96,72.09,72.74,143944.0
2018-08-02 10:30:00,72.77,73.73,72.7,73.18,129199.0,72.77,73.73,72.7,73.18,129199.0
2018-08-02 11:00:00,73.14,73.43,73.08,73.1,62261.0,73.14,73.43,73.08,73.1,62261.0
2018-08-02 11:30:00,73.1,73.47,73.02,73.47,51730.0,73.1,73.47,73.02,73.47,51730.0
2018-08-02 12:00:00,73.48,73.57,73.1,73.44,85501.0,73.48,73.57,73.1,73.44,85501.0
2018-08-02 12:30:00,73.45,73.59,73.26,73.27,65783.0,73.45,73.59,73.26,73.27,65783.0
2018-08-02 13:00:00,73.24,73.5,73.0,73.4,69657.0,73.24,73.5,73.0,73.4,69657.0
2018-08-02 13:30:00,73.41,73.46,73.0,73.28,65178.0,73.41,73.46,73.0,73.28,65178.0
2018-08-02 14:00:00,73.28,73.32,73.09,73.19,43999.0,73.28,73.32,73.09,73.19,43999.0
2018-08-02 14:30:00,73.18,73.9,73.15,73.82,112618.0,73.18,73.9,73.15,73.82,112618.0
2018-08-02 15:00:00,73.82,74.72,73.82,74.7,177765.0,73.82,74.72,73.82,74.7,177765.0
2018-08-02 15:30:00,74.64,74.69,73.82,74.07,402896.0,74.64,74.69,73.82,74.07,402896.0
2018-08-03 09:30:00,73.8,74.38,73.49,73.76,75829.0,73.8,74.38,73.49,73.76,75829.0
2018-08-03 10:00:00,73.7,73.85,73.54,73.79,62024.0,73.7,73.85,73.54,73.79,62024.0
2018-08-03 10:30:00,73.79,74.34,73.78,74.24,37784.0,73.79,74.34,73.78,74.24,37784.0
2018-08-03 11:00:00,74.25,74.3,74.09,74.23,19200.0,74.25,74.3,74.09,74.23,19200.0
2018-08-03 11:30:00,74.21,74.55,74.03,74.08,60990.0,74.21,74.55,74.03,74.08,60990.0
2018-08-03 12:00:00,74.09,74.17,74.03,74.12,20406.0,74.09,74.17,74.03,74.12,20406.0
2018-08-03 12:30:00,74.1,74.2,74.01,74.01,22798.0,74.1,74.2,74.01,74.01,22798.0
2018-08-03 13:00:00,74.03,74.11,73.95,74.11,17565.0,74.03,74.11,73.95,74.11,17565.0
2018-08-03 13:30:00,74.11,74.16,74.07,74.14,13286.0,74.11,74.16,74.07,74.14,13286.0
2018-08-03 14:00:00,74.15,74.36,74.13,74.34,23111.0,74.15,74.36,74.13,74.34,23111.0
2018-08-03 14:30:00,74.37,74.46,74.31,74.42,20906.0,74.37,74.46,74.31,74.42,20906.0
2018-08-03 15:00:00,74.43,74.56,74.37,74.37,41985.0,74.43,74.56,74.37,74.37,41985.0
2018-08-03 15:30:00,74.37,74.63,74.33,74.55,154994.0,74.37,74.63,74.33,74.55,154994.0
2018-08-06 09:30:00,74.43,74.54,73.7,74.13,70102.0,74.43,74.54,73.7,74.13,70102.0
2018-08-06 10:00:00,74.12,74.32,74.03,74.1,27615.0,74.12,74.32,74.03,74.1,27615.0
2018-08-06 10:30:00,74.05,74.08,73.78,73.91,53709.0,74.05,74.08,73.78,73.91,53709.0
2018-08-06 11:00:00,73.88,73.88,73.4,73.41,27484.0,73.88,73.88,73.4,73.41,27484.0
2018-08-06 11:30:00,73.41,73.55,73.28,73.28,37997.0,73.41,73.55,73.28,73.28,37997.0
2018-08-06 12:00:00,73.3,73.32,73.17,73.2,41655.0,73.3,73.32,73.17,73.2,41655.0
2018-08-06 12:30:00,73.22,73.29,73.11,73.11,29069.0,73.22,73.29,73.11,73.11,29069.0
2018-08-06 13:00:00,73.09,73.23,73.08,73.11,28649.0,73.09,73.23,73.08,73.11,28649.0
2018-08-06 13:30:00,73.11,73.13,73.0,73.0,46317.0,73.11,73.13,73.0,73.0,46317.0
2018-08-06 14:00:00,73.0,73.19,73.0,73.19,28291.0,73.0,73.19,73.0,73.19,28291.0
2018-08-06 14:30:00,73.18,73.2,73.0,73.07,60082.0,73.18,73.2,73.0,73.07,60082.0
2018-08-06 15:00:00,73.07,73.07,72.95,73.03,72690.0,73.07,73.07,72.95,73.03,72690.0
2018-08-06 15:30:00,73.04,73.11,72.91,73.02,210187.0,73.04,73.11,72.91,73.02,210187.0
2018-08-07 09:30:00,72.74,72.91,71.32,72.66,81472.0,72.74,72.91,71.32,72.66,81472.0
2018-08-07 10:00:00,72.66,72.93,72.59,72.59,32375.0,72.66,72.93,72.59,72.59,32375.0
2018-08-07 10:30:00,72.57,72.59,72.37,72.51,38621.0,72.57,72.59,72.37,72.51,38621.0
2018-08-07 11:00:00,72.53,72.76,72.5,72.68,28709.0,72.53,72.76,72.5,72.68,28709.0
2018-08-07 11:30:00,72.67,72.67,72.44,72.64,34204.0,72.67,72.67,72.44,72.64,34204.0
2018-08-07 12:00:00,72.63,72.78,72.63,72.69,40811.0,72.63,72.78,72.63,72.69,40811.0
2018-08-07 12:30:00,72.68,72.92,72.67,72.9,24365.0,72.68,72.92,72.67,72.9,24365.0
2018-08-07 13:00:00,72.91,72.93,72.78,72.87,25507.0,72.91,72.93,72.78,72.87,25507.0
2018-08-07 13:30:00,72.87,72.91,72.82,72.83,14690.0,72.87,72.91,72.82,72.83,14690.0
2018-08-07 14:00:00,72.83,72.88,72.73,72.88,24801.0,72.83,72.88,72.73,72.88,24801.0
2018-08-07 14:30:00,72.86,72.94,72.8,72.93,45637.0,72.86,72.94,72.8,72.93,45637.0
2018-08-07 15:00:00,72.93,72.96,72.86,72.89,29242.0,72.93,72.96,72.86,72.89,29242.0
2018-08-07 15:30:00,72.88,72.94,72.75,72.85,149951.0,72.88,72.94,72.75,72.85,149951.0
2018-08-08 09:30:00,72.85,72.99,72.56,72.83,51445.0,72.85,72.99,72.56,72.83,51445.0
2018-08-08 10:00:00,72.84,73.28,72.81,72.98,32768.0,72.84,73.28,72.81,72.98,32768.0
2018-08-08 10:30:00,72.97,73.08,72.86,73.02,34173.0,72.97,73.08,72.86,73.02,34173.0
2018-08-08 11:00:00,73.02,73.2,73.01,73.08,25903.0,73.02,73.2,73.01,73.08,25903.0
2018-08-08 11:30:00,73.08,73.12,72.99,73.11,28280.0,73.08,73.12,72.99,73.11,28280.0
2018-08-08 12:00:00,73.11,73.13,73.0,73.06,36771.0,73.11,73.13,73.0,73.06,36771.0
2018-08-08 12:30:00,73.05,73.23,73.04,73.07,25118.0,73.05,73.23,73.04,73.07,25118.0
2018-08-08 13:00:00,73.1,73.32,73.0,73.27,42244.0,73.1,73.32,73.0,73.27,42244.0
2018-08-08 13:30:00,73.28,73.35,73.19,73.35,18734.0,73.28,73.35,73.19,73.35,18734.0
2018-08-08 14:00:00,73.36,73.45,73.35,73.4,19834.0,73.36,73.45,73.35,73.4,19834.0
2018-08-08 14:30:00,73.42,73.43,73.34,73.37,18146.0,73.42,73.43,73.34,73.37,18146.0
2018-08-08 15:00:00,73.39,73.51,73.32,73.5,59311.0,73.39,73.51,73.32,73.5,59311.0
2018-08-08 15:30:00,73.48,73.54,73.24,73.34,139540.0,73.48,73.54,73.24,73.34,139540.0
2018-08-09 09:30:00,73.4,73.4,72.64,73.2,39948.0,73.4,73.4,72.64,73.2,39948.0
2018-08-09 10:00:00,73.2,73.38,73.13,73.3,16191.0,73.2,73.38,73.13,73.3,16191.0
2018-08-09 10:30:00,73.27,73.43,73.23,73.33,18351.0,73.27,73.43,73.23,73.33,18351.0
2018-08-09 11:00:00,73.35,73.43,73.25,73.26,44000.0,73.35,73.43,73.25,73.26,44000.0
2018-08-09 11:30:00,73.25,73.32,73.11,73.12,28921.0,73.25,73.32,73.11,73.12,28921.0
2018-08-09 12:00:00,73.13,73.24,73.13,73.14,12739.0,73.13,73.24,73.13,73.14,12739.0
2018-08-09 12:30:00,73.16,73.19,73.08,73.1,13645.0,73.16,73.19,73.08,73.1,13645.0
2018-08-09 13:00:00,73.08,73.16,73.03,73.14,18186.0,73.08,73.16,73.03,73.14,18186.0
2018-08-09 13:30:00,73.15,73.19,73.11,73.14,16891.0,73.15,73.19,73.11,73.14,16891.0
2018-08-09 14:00:00,73.14,73.14,73.0,73.09,20882.0,73.14,73.14,73.0,73.09,20882.0
2018-08-09 14:30:00,73.08,73.12,73.04,73.05,15086.0,73.08,73.12,73.04,73.05,15086.0
2018-08-09 15:00:00,73.06,73.07,73.0,73.01,25153.0,73.06,73.07,73.0,73.01,25153.0
2018-08-09 15:30:00,73.0,73.02,72.65,72.65,235560.0,73.0,73.02,72.65,72.65,235560.0
2018-08-10 09:30:00,72.46,72.47,71.78,71.83,56994.0,72.46,72.47,71.78,71.83,56994.0
2018-08-10 10:00:00,71.86,71.89,71.58,71.87,33517.0,71.86,71.89,71.58,71.87,33517.0
2018-08-10 10:30:00,71.86,71.9,71.74,71.83,36433.0,71.86,71.9,71.74,71.83,36433.0
2018-08-10 11:00:00,71.88,72.03,71.83,71.91,31344.0,71.88,72.03,71.83,71.91,31344.0
2018-08-10 11:30:00,71.92,72.09,71.78,71.97,48928.0,71.92,72.09,71.78,71.97,48928.0
2018-08-10 12:00:00,71.95,71.95,71.8,71.81,23393.0,71.95,71.95,71.8,71.81,23393.0
2018-08-10 12:30:00,71.82,71.92,71.82,71.89,25996.0,71.82,71.92,71.82,71.89,25996.0
2018-08-10 13:00:00,71.89,71.93,71.86,71.87,20353.0,71.89,71.93,71.86,71.87,20353.0
2018-08-10 13:30:00,71.89,71.89,71.72,71.76,28051.0,71.89,71.89,71.72,71.76,28051.0
2018-08-10 14:00:00,71.76,71.83,71.55,71.55,28501.0,71.76,71.83,71.55,71.55,28501.0
2018-08-10 14:30:00,71.55,71.74,71.52,71.71,26572.0,71.55,71.74,71.52,71.71,26572.0
2018-08-10 15:00:00,71.7,71.85,71.62,71.81,41038.0,71.7,71.85,71.62,71.81,41038.0
2018-08-10 15:30:00,71.81,71.83,71.65,71.78,155773.0,71.81,71.83,71.65,71.78,155773.0
2018-08-13 09:30:00,71.88,72.0,71.47,71.58,39722.0,71.88,72.0,71.47,71.58,39722.0
2018-08-13 10:00:00,71.59,71.99,71.58,71.79,15569.0,71.59,71.99,71.58,71.79,15569.0
2018-08-13 10:30:00,71.79,72.0,71.77,71.91,20695.0,71.79,72.0,71.77,71.91,20695.0
2018-08-13 11:00:00,71.91,71.93,71.73,71.74,19877.0,71.91,71.93,71.73,71.74,19877.0
2018-08-13 11:30:00,71.73,71.85,71.7,71.81,22613.0,71.73,71.85,71.7,71.81,22613.0
2018-08-13 12:00:00,71.78,71.8,71.53,71.56,19536.0,71.78,71.8,71.53,71.56,19536.0
2018-08-13 12:30:00,71.53,71.55,71.31,71.31,26274.0,71.53,71.55,71.31,71.31,26274.0
2018-08-13 13:00:00,71.31,71.46,71.2,71.46,28853.0,71.31,71.46,71.2,71.46,28853.0
2018-08-13 13:30:00,71.46,71.68,71.46,71.64,19299.0,71.46,71.68,71.46,71.64,19299.0
2018-08-13 14:00:00,71.67,72.06,71.66,72.0,52596.0,71.67,72.06,71.66,72.0,52596.0
2018-08-13 14:30:00,72.02,72.05,71.93,72.02,32857.0,72.02,72.05,71.93,72.02,32857.0
2018-08-13 15:00:00,72.0,72.09,71.97,72.05,110578.0,72.0,72.09,71.97,72.05,110578.0
2018-08-13 15:30:00,72.06,72.18,71.99,72.05,150871.0,72.06,72.18,71.99,72.05,150871.0
2018-08-14 09:30:00,71.97,72.36,71.76,72.16,45326.0,71.97,72.36,71.76,72.16,45326.0
2018-08-14 10:00:00,72.16,72.46,72.01,72.35,33106.0,72.16,72.46,72.01,72.35,33106.0
2018-08-14 10:30:00,72.34,72.56,72.31,72.42,38922.0,72.34,72.56,72.31,72.42,38922.0
2018-08-14 11:00:00,72.43,72.68,72.34,72.66,25001.0,72.43,72.68,72.34,72.66,25001.0
2018-08-14 11:30:00,72.67,72.87,72.63,72.65,37420.0,72.67,72.87,72.63,72.65,37420.0
2018-08-14 12:00:00,72.66,72.85,72.65,72.85,18418.0,72.66,72.85,72.65,72.85,18418.0
2018-08-14 12:30:00,72.84,72.98,72.82,72.9,26195.0,72.84,72.98,72.82,72.9,26195.0
2018-08-14 13:00:00,72.91,72.99,72.58,72.76,58607.0,72.91,72.99,72.58,72.76,58607.0
2018-08-14 13:30:00,72.77,72.89,72.62,72.67,49860.0,72.77,72.89,72.62,72.67,49860.0
2018-08-14 14:00:00,72.69,72.72,72.59,72.63,24058.0,72.69,72.72,72.59,72.63,24058.0
2018-08-14 14:30:00,72.64,72.79,72.61,72.72,29999.0,72.64,72.79,72.61,72.72,29999.0
2018-08-14 15:00:00,72.72,72.74,72.4,72.42,60669.0,72.72,72.74,72.4,72.42,60669.0
2018-08-14 15:30:00,72.42,72.47,72.09,72.19,230441.0,72.42,72.47,72.09,72.19,230441.0
2018-08-15 09:30:00,71.74,71.74,70.64,70.95,115727.0,71.74,71.74,70.64,70.95,115727.0
2018-08-15 10:00:00,70.94,71.25,70.83,71.0,81541.0,70.94,71.25,70.83,71.0,81541.0
2018-08-15 10:30:00,71.04,71.18,70.54,70.61,102721.0,71.04,71.18,70.54,70.61,102721.0
2018-08-15 11:00:00,70.65,71.06,70.65,71.02,47695.0,70.65,71.06,70.65,71.02,47695.0
2018-08-15 11:30:00,71.02,71.46,71.02,71.46,52148.0,71.02,71.46,71.02,71.46,52148.0
2018-08-15 12:00:00,71.49,71.83,71.48,71.82,45463.0,71.49,71.83,71.48,71.82,45463.0
2018-08-15 12:30:00,71.84,71.98,71.84,71.95,107397.0,71.84,71.98,71.84,71.95,107397.0
2018-08-15 13:00:00,71.94,71.94,71.74,71.78,35101.0,71.94,71.94,71.74,71.78,35101.0
2018-08-15 13:30:00,71.79,71.87,71.68,71.69,23764.0,71.79,71.87,71.68,71.69,23764.0
2018-08-15 14:00:00,71.68,71.74,71.58,71.58,17727.0,71.68,71.74,71.58,71.58,17727.0
2018-08-15 14:30:00,71.58,71.7,71.55,71.7,20956.0,71.58,71.7,71.55,71.7,20956.0
2018-08-15 15:00:00,71.71,71.92,71.71,71.78,33868.0,71.71,71.92,71.71,71.78,33868.0
2018-08-15 15:30:00,71.79,71.97,71.75,71.88,105786.0,71.79,71.97,71.75,71.88,105786.0
2018-08-16 09:30:00,72.08,72.46,71.89,72.34,58732.0,72.08,72.46,71.89,72.34,58732.0
2018-08-16 10:00:00,72.39,73.06,72.39,73.06,47587.0,72.39,73.06,72.39,73.06,47587.0
2018-08-16 10:30:00,73.01,73.17,72.98,73.13,39371.0,73.01,73.17,72.98,73.13,39371.0
2018-08-16 11:00:00,73.14,73.54,73.14,73.49,44606.0,73.14,73.54,73.14,73.49,44606.0
2018-08-16 11:30:00,73.49,73.59,73.36,73.58,26762.0,73.49,73.59,73.36,73.58,26762.0
2018-08-16 12:00:00,73.59,73.69,73.3,73.39,69845.0,73.59,73.69,73.3,73.39,69845.0
2018-08-16 12:30:00,73.36,73.39,73.16,73.18,25951.0,73.36,73.39,73.16,73.18,25951.0
2018-08-16 13:00:00,73.16,73.24,73.14,73.15,9911.0,73.16,73.24,73.14,73.15,9911.0
2018-08-16 13:30:00,73.15,73.33,73.13,73.28,20689.0,73.15,73.33,73.13,73.28,20689.0
2018-08-16 14:00:00,73.28,73.45,73.28,73.32,67906.0,73.28,73.45,73.28,73.32,67906.0
2018-08-16 14:30:00,73.29,73.3,73.06,73.06,74011.0,73.29,73.3,73.06,73.06,74011.0
2018-08-16 15:00:00,73.05,73.19,73.0,73.03,136447.0,73.05,73.19,73.0,73.03,136447.0
2018-08-16 15:30:00,73.03,73.03,72.77,72.88,149320.0,73.03,73.03,72.77,72.88,149320.0
2018-08-17 09:30:00,72.5,72.5,71.58,72.39,191773.0,72.5,72.5,71.58,72.39,191773.0
2018-08-17 10:00:00,72.35,72.5,72.22,72.27,64930.0,72.35,72.5,72.22,72.27,64930.0
2018-08-17 10:30:00,72.28,72.54,72.23,72.48,81204.0,72.28,72.54,72.23,72.48,81204.0
2018-08-17 11:00:00,72.48,72.86,72.44,72.73,65324.0,72.48,72.86,72.44,72.73,65324.0
2018-08-17 11:30:00,72.76,72.86,72.75,72.82,23877.0,72.76,72.86,72.75,72.82,23877.0
2018-08-17 12:00:00,72.86,72.95,72.78,72.8,42050.0,72.86,72.95,72.78,72.8,42050.0
2018-08-17 12:30:00,72.8,72.82,72.72,72.72,42918.0,72.8,72.82,72.72,72.72,42918.0
2018-08-17 13:00:00,72.73,72.74,72.61,72.61,63732.0,72.73,72.74,72.61,72.61,63732.0
2018-08-17 13:30:00,72.61,72.66,72.55,72.62,53718.0,72.61,72.66,72.55,72.62,53718.0
2018-08-17 14:00:00,72.61,72.83,72.58,72.79,72196.0,72.61,72.83,72.58,72.79,72196.0
2018-08-17 14:30:00,72.79,72.83,72.71,72.77,47068.0,72.79,72.83,72.71,72.77,47068.0
2018-08-17 15:00:00,72.77,72.79,72.54,72.57,183992.0,72.77,72.79,72.54,72.57,183992.0
2018-08-17 15:30:00,72.6,72.67,72.45,72.51,241970.0,72.6,72.67,72.45,72.51,241970.0
2018-08-20 09:30:00,72.71,72.81,71.98,72.39,63107.0,72.71,72.81,71.98,72.39,63107.0
2018-08-20 10:00:00,72.41,72.7,72.3,72.38,77615.0,72.41,72.7,72.3,72.38,77615.0
2018-08-20 10:30:00,72.42,72.59,72.31,72.4,109269.0,72.42,72.59,72.31,72.4,109269.0
2018-08-20 11:00:00,72.41,72.8,72.39,72.55,54029.0,72.41,72.8,72.39,72.55,54029.0
2018-08-20 11:30:00,72.54,72.64,72.4,72.56,40295.0,72.54,72.64,72.4,72.56,40295.0
2018-08-20 12:00:00,72.57,72.57,72.39,72.42,76566.0,72.57,72.57,72.39,72.42,76566.0
2018-08-20 12:30:00,72.42,72.47,72.39,72.41,42562.0,72.42,72.47,72.39,72.41,42562.0
2018-08-20 13:00:00,72.43,72.77,72.42,72.67,129058.0,72.43,72.77,72.42,72.67,129058.0
2018-08-20 13:30:00,72.69,72.72,72.37,72.48,71321.0,72.69,72.72,72.37,72.48,71321.0
2018-08-20 14:00:00,72.49,72.52,72.35,72.5,35544.0,72.49,72.52,72.35,72.5,35544.0
2018-08-20 14:30:00,72.49,72.52,72.33,72.48,55780.0,72.49,72.52,72.33,72.48,55780.0
2018-08-20 15:00:00,72.47,72.6,72.43,72.56,82246.0,72.47,72.6,72.43,72.56,82246.0
2018-08-20 15:30:00,72.56,72.64,72.46,72.47,138185.0,72.56,72.64,72.46,72.47,138185.0
2018-08-21 09:30:00,72.58,72.69,72.2,72.42,91227.0,72.58,72.69,72.2,72.42,91227.0
2018-08-21 10:00:00,72.51,72.53,71.9,71.9,108839.0,72.51,72.53,71.9,71.9,108839.0
2018-08-21 10:30:00,71.92,72.26,71.92,72.26,46159.0,71.92,72.26,71.92,72.26,46159.0
2018-08-21 11:00:00,72.25,72.41,72.2,72.4,36164.0,72.25,72.41,72.2,72.4,36164.0
2018-08-21 11:30:00,72.4,72.66,72.4,72.6,32635.0,72.4,72.66,72.4,72.6,32635.0
2018-08-21 12:00:00,72.61,72.72,72.48,72.72,55178.0,72.61,72.72,72.48,72.72,55178.0
2018-08-21 12:30:00,72.7,72.75,72.63,72.67,34654.0,72.7,72.75,72.63,72.67,34654.0
2018-08-21 13:00:00,72.68,72.75,72.6,72.74,30392.0,72.68,72.75,72.6,72.74,30392.0
2018-08-21 13:30:00,72.73,72.8,72.7,72.73,34932.0,72.73,72.8,72.7,72.73,34932.0
2018-08-21 14:00:00,72.73,72.79,72.59,72.69,76850.0,72.73,72.79,72.59,72.69,76850.0
2018-08-21 14:30:00,72.68,72.69,72.55,72.6,48114.0,72.68,72.69,72.55,72.6,48114.0
2018-08-21 15:00:00,72.6,72.63,72.4,72.51,99086.0,72.6,72.63,72.4,72.51,99086.0
2018-08-21 15:30:00,72.53,72.54,72.28,72.3,182874.0,72.53,72.54,72.28,72.3,182874.0
2018-08-22 09:30:00,72.06,72.53,71.88,72.53,47098.0,72.06,72.53,71.88,72.53,47098.0
2018-08-22 10:00:00,72.55,72.64,72.33,72.51,28238.0,72.55,72.64,72.33,72.51,28238.0
2018-08-22 10:30:00,72.49,72.86,72.49,72.86,30703.0,72.49,72.86,72.49,72.86,30703.0
2018-08-22 11:00:00,72.85,72.94,72.73,72.87,26808.0,72.85,72.94,72.73,72.87,26808.0
2018-08-22 11:30:00,72.87,72.95,72.71,72.86,27959.0,72.87,72.95,72.71,72.86,27959.0
2018-08-22 12:00:00,72.82,72.87,72.77,72.83,16874.0,72.82,72.87,72.77,72.83,16874.0
2018-08-22 12:30:00,72.83,72.94,72.83,72.87,18567.0,72.83,72.94,72.83,72.87,18567.0
2018-08-22 13:00:00,72.87,72.89,72.72,72.72,20448.0,72.87,72.89,72.72,72.72,20448.0
2018-08-22 13:30:00,72.72,72.78,72.27,72.34,80983.0,72.72,72.78,72.27,72.34,80983.0
2018-08-22 14:00:00,72.35,72.49,72.05,72.05,51503.0,72.35,72.49,72.05,72.05,51503.0
2018-08-22 14:30:00,72.06,72.13,71.93,71.94,60842.0,72.06,72.13,71.93,71.94,60842.0
2018-08-22 15:00:00,71.94,72.06,71.84,71.91,117518.0,71.94,72.06,71.84,71.91,117518.0
2018-08-22 15:30:00,71.91,72.1,71.9,72.04,147003.0,71.91,72.1,71.9,72.04,147003.0
2018-08-23 09:30:00,72.28,72.45,71.07,71.9,106924.0,72.28,72.45,71.07,71.9,106924.0
2018-08-23 10:00:00,71.9,72.45,71.89,72.4,65834.0,71.9,72.45,71.89,72.4,65834.0
2018-08-23 10:30:00,72.4,72.58,72.36,72.42,27922.0,72.4,72.58,72.36,72.42,27922.0
2018-08-23 11:00:00,72.42,72.46,72.27,72.27,23977.0,72.42,72.46,72.27,72.27,23977.0
2018-08-23 11:30:00,72.27,72.33,72.19,72.27,23516.0,72.27,72.33,72.19,72.27,23516.0
2018-08-23 12:00:00,72.25,72.25,72.11,72.17,15771.0,72.25,72.25,72.11,72.17,15771.0
2018-08-23 12:30:00,72.17,72.21,71.95,71.95,17234.0,72.17,72.21,71.95,71.95,17234.0
2018-08-23 13:00:00,71.98,71.98,71.62,71.67,25008.0,71.98,71.98,71.62,71.67,25008.0
2018-08-23 13:30:00,71.69,71.89,71.68,71.77,16681.0,71.69,71.89,71.68,71.77,16681.0
2018-08-23 14:00:00,71.76,71.92,71.74,71.9,26262.0,71.76,71.92,71.74,71.9,26262.0
2018-08-23 14:30:00,71.89,71.95,71.84,71.93,46891.0,71.89,71.95,71.84,71.93,46891.0
2018-08-23 15:00:00,71.94,71.94,71.82,71.92,22978.0,71.94,71.94,71.82,71.92,22978.0
2018-08-23 15:30:00,71.92,72.04,71.83,72.02,117276.0,71.92,72.04,71.83,72.02,117276.0
2018-08-24 09:30:00,72.41,72.57,71.52,72.51,61383.0,72.41,72.57,71.52,72.51,61383.0
2018-08-24 10:00:00,72.56,72.59,72.38,72.47,20831.0,72.56,72.59,72.38,72.47,20831.0
2018-08-24 10:30:00,72.48,72.56,72.29,72.33,18405.0,72.48,72.56,72.29,72.33,18405.0
2018-08-24 11:00:00,72.33,72.41,72.26,72.35,19759.0,72.33,72.41,72.26,72.35,19759.0
2018-08-24 11:30:00,72.38,72.48,72.32,72.4,15814.0,72.38,72.48,72.32,72.4,15814.0
2018-08-24 12:00:00,72.43,72.62,72.37,72.57,37714.0,72.43,72.62,72.37,72.57,37714.0
2018-08-24 12:30:00,72.58,72.68,72.52,72.56,25375.0,72.58,72.68,72.52,72.56,25375.0
2018-08-24 13:00:00,72.56,72.58,72.53,72.53,7773.0,72.56,72.58,72.53,72.53,7773.0
2018-08-24 13:30:00,72.52,72.56,72.48,72.54,17497.0,72.52,72.56,72.48,72.54,17497.0
2018-08-24 14:00:00,72.56,72.81,72.53,72.81,18501.0,72.56,72.81,72.53,72.81,18501.0
2018-08-24 14:30:00,72.84,72.84,72.71,72.73,20404.0,72.84,72.84,72.71,72.73,20404.0
2018-08-24 15:00:00,72.71,72.77,72.64,72.75,26806.0,72.71,72.77,72.64,72.75,26806.0
2018-08-24 15:30:00,72.76,73.04,72.75,72.84,272700.0,72.76,73.04,72.75,72.84,272700.0
2018-08-27 09:30:00,72.9,72.9,72.3,72.74,95017.0,72.9,72.9,72.3,72.74,95017.0
2018-08-27 10:00:00,72.68,72.76,72.56,72.58,25595.0,72.68,72.76,72.56,72.58,25595.0
2018-08-27 10:30:00,72.58,72.58,72.14,72.18,25792.0,72.58,72.58,72.14,72.18,25792.0
2018-08-27 11:00:00,72.19,72.46,72.15,72.43,32847.0,72.19,72.46,72.15,72.43,32847.0
2018-08-27 11:30:00,72.43,72.7,72.43,72.56,62487.0,72.43,72.7,72.43,72.56,62487.0
2018-08-27 12:00:00,72.54,72.56,72.38,72.4,31093.0,72.54,72.56,72.38,72.4,31093.0
2018-08-27 12:30:00,72.39,72.58,72.36,72.56,65829.0,72.39,72.58,72.36,72.56,65829.0
2018-08-27 13:00:00,72.55,72.6,72.39,72.52,103232.0,72.55,72.6,72.39,72.52,103232.0
2018-08-27 13:30:00,72.52,72.59,72.41,72.41,71902.0,72.52,72.59,72.41,72.41,71902.0
2018-08-27 14:00:00,72.4,72.4,72.16,72.32,113980.0,72.4,72.4,72.16,72.32,113980.0
2018-08-27 14:30:00,72.32,72.5,72.29,72.46,80918.0,72.32,72.5,72.29,72.46,80918.0
2018-08-27 15:00:00,72.45,72.45,72.26,72.26,51861.0,72.45,72.45,72.26,72.26,51861.0
2018-08-27 15:30:00,72.26,72.32,72.14,72.16,256207.0,72.26,72.32,72.14,72.16,256207.0
2018-08-28 09:30:00,72.16,72.47,71.83,72.12,78682.0,72.16,72.47,71.83,72.12,78682.0
2018-08-28 10:00:00,72.12,72.12,71.79,71.85,49949.0,72.12,72.12,71.79,71.85,49949.0
2018-08-28 10:30:00,71.87,72.09,71.85,71.97,44406.0,71.87,72.09,71.85,71.97,44406.0
2018-08-28 11:00:00,71.96,72.01,71.82,71.96,26889.0,71.96,72.01,71.82,71.96,26889.0
2018-08-28 11:30:00,71.97,72.0,71.54,71.66,50126.0,71.97,72.0,71.54,71.66,50126.0
2018-08-28 12:00:00,71.66,71.77,71.62,71.7,65738.0,71.66,71.77,71.62,71.7,65738.0
2018-08-28 12:30:00,71.7,71.96,71.61,71.95,53215.0,71.7,71.96,71.61,71.95,53215.0
2018-08-28 13:00:00,71.96,72.2,71.95,72.16,39204.0,71.96,72.2,71.95,72.16,39204.0
2018-08-28 13:30:00,72.15,72.26,72.07,72.07,22464.0,72.15,72.26,72.07,72.07,22464.0
2018-08-28 14:00:00,72.06,72.22,72.06,72.14,40288.0,72.06,72.22,72.06,72.14,40288.0
2018-08-28 14:30:00,72.14,72.21,72.0,72.15,42499.0,72.14,72.21,72.0,72.15,42499.0
2018-08-28 15:00:00,72.15,72.27,72.11,72.15,35150.0,72.15,72.27,72.11,72.15,35150.0
2018-08-28 15:30:00,72.15,72.24,72.1,72.22,139195.0,72.15,72.24,72.1,72.22,139195.0
2018-08-29 09:30:00,72.37,73.5,72.28,73.44,155854.0,72.37,73.5,72.28,73.44,155854.0
2018-08-29 10:00:00,73.41,74.16,73.24,73.81,147314.0,73.41,74.16,73.24,73.81,147314.0
2018-08-29 10:30:00,73.8,74.01,72.81,72.82,271759.0,73.8,74.01,72.81,72.82,271759.0
2018-08-29 11:00:00,72.83,73.17,72.6,73.11,104270.0,72.83,73.17,72.6,73.11,104270.0
2018-08-29 11:30:00,73.09,73.46,73.09,73.41,54944.0,73.09,73.46,73.09,73.41,54944.0
2018-08-29 12:00:00,73.4,73.51,73.31,73.51,105757.0,73.4,73.51,73.31,73.51,105757.0
2018-08-29 12:30:00,73.51,73.83,73.44,73.69,245981.0,73.51,73.83,73.44,73.69,245981.0
2018-08-29 13:00:00,73.7,73.82,73.27,73.28,54530.0,73.7,73.82,73.27,73.28,54530.0
2018-08-29 13:30:00,73.28,73.29,73.0,73.08,64315.0,73.28,73.29,73.0,73.08,64315.0
2018-08-29 14:00:00,73.1,73.17,72.89,72.94,108468.0,73.1,73.17,72.89,72.94,108468.0
2018-08-29 14:30:00,72.94,73.16,72.89,73.01,63001.0,72.94,73.16,72.89,73.01,63001.0
2018-08-29 15:00:00,73.01,73.3,72.99,73.29,166643.0,73.01,73.3,72.99,73.29,166643.0
2018-08-29 15:30:00,73.29,73.42,73.01,73.06,242146.0,73.29,73.42,73.01,73.06,242146.0
2018-08-30 09:30:00,68.7,69.6,66.48,66.87,1164373.0,68.7,69.6,66.48,66.87,1164373.0
2018-08-30 10:00:00,66.83,67.31,66.38,66.38,437179.0,66.83,67.31,66.38,66.38,437179.0
2018-08-30 10:30:00,66.36,66.92,65.8,66.81,482050.0,66.36,66.92,65.8,66.81,482050.0
2018-08-30 11:00:00,66.83,66.88,65.8,65.96,242565.0,66.83,66.88,65.8,65.96,242565.0
2018-08-30 11:30:00,65.96,66.31,65.54,66.3,168568.0,65.96,66.31,65.54,66.3,168568.0
2018-08-30 12:00:00,66.31,66.67,66.15,66.3,250389.0,66.31,66.67,66.15,66.3,250389.0
2018-08-30 12:30:00,66.31,66.46,66.23,66.38,144017.0,66.31,66.46,66.23,66.38,144017.0
2018-08-30 13:00:00,66.38,66.79,66.36,66.77,122576.0,66.38,66.79,66.36,66.77,122576.0
2018-08-30 13:30:00,66.78,67.03,66.68,66.95,185482.0,66.78,67.03,66.68,66.95,185482.0
2018-08-30 14:00:00,66.95,66.96,66.28,66.28,185332.0,66.95,66.96,66.28,66.28,185332.0
2018-08-30 14:30:00,66.27,66.51,66.16,66.33,204903.0,66.27,66.51,66.16,66.33,204903.0
2018-08-30 15:00:00,66.33,66.57,66.29,66.48,174716.0,66.33,66.57,66.29,66.48,174716.0
2018-08-30 15:30:00,66.48,66.68,66.42,66.51,563158.0,66.48,66.68,66.42,66.51,563158.0
2018-08-31 09:30:00,66.56,67.49,66.5,67.44,119825.0,66.56,67.49,66.5,67.44,119825.0
2018-08-31 10:00:00,67.46,67.86,67.39,67.78,216011.0,67.46,67.86,67.39,67.78,216011.0
2018-08-31 10:30:00,67.78,68.29,67.72,68.28,227855.0,67.78,68.29,67.72,68.28,227855.0
2018-08-31 11:00:00,68.28,68.37,67.97,68.01,128509.0,68.28,68.37,67.97,68.01,128509.0
2018-08-31 11:30:00,68.02,68.6,68.01,68.55,291299.0,68.02,68.6,68.01,68.55,291299.0
2018-08-31 12:00:00,68.53,68.56,68.41,68.54,118712.0,68.53,68.56,68.41,68.54,118712.0
2018-08-31 12:30:00,68.5,68.88,68.48,68.84,146704.0,68.5,68.88,68.48,68.84,146704.0
2018-08-31 13:00:00,68.84,68.93,68.77,68.78,90206.0,68.84,68.93,68.77,68.78,90206.0
2018-08-31 13:30:00,68.77,68.89,68.69,68.7,73634.0,68.77,68.89,68.69,68.7,73634.0
2018-08-31 14:00:00,68.7,68.94,68.7,68.9,114389.0,68.7,68.94,68.7,68.9,114389.0
2018-08-31 14:30:00,68.9,69.58,68.88,69.52,340662.0,68.9,69.58,68.88,69.52,340662.0
2018-08-31 15:00:00,69.47,69.65,68.99,69.14,290935.0,69.47,69.65,68.99,69.14,290935.0
2018-08-31 15:30:00,69.14,69.44,69.12,69.28,449690.0,69.14,69.44,69.12,69.28,449690.0
2018-09-04 09:30:00,69.44,69.67,68.78,68.96,100678.0,69.44,69.67,68.78,68.96,100678.0
2018-09-04 10:00:00,68.98,69.01,68.5,68.62,70149.0,68.98,69.01,68.5,68.62,70149.0
2018-09-04 10:30:00,68.62,68.9,68.43,68.75,118194.0,68.62,68.9,68.43,68.75,118194.0
2018-09-04 11:00:00,68.74,68.74,68.05,68.17,77414.0,68.74,68.74,68.05,68.17,77414.0
2018-09-04 11:30:00,68.17,68.32,67.91,68.05,69212.0,68.17,68.32,67.91,68.05,69212.0
2018-09-04 12:00:00,68.05,68.34,68.01,68.34,67308.0,68.05,68.34,68.01,68.34,67308.0
2018-09-04 12:30:00,68.29,68.34,68.19,68.34,52024.0,68.29,68.34,68.19,68.34,52024.0
2018-09-04 13:00:00,68.35,68.41,68.18,68.2,42092.0,68.35,68.41,68.18,68.2,42092.0
2018-09-04 13:30:00,68.21,68.35,68.18,68.33,42735.0,68.21,68.35,68.18,68.33,42735.0
2018-09-04 14:00:00,68.32,68.32,68.13,68.15,34550.0,68.32,68.32,68.13,68.15,34550.0
2018-09-04 14:30:00,68.14,68.23,67.8,67.85,48046.0,68.14,68.23,67.8,67.85,48046.0
2018-09-04 15:00:00,67.86,68.01,67.58,67.64,89807.0,67.86,68.01,67.58,67.64,89807.0
2018-09-04 15:30:00,67.63,67.7,67.44,67.67,276428.0,67.63,67.7,67.44,67.67,276428.0
2018-09-05 09:30:00,67.3,67.58,67.15,67.47,62395.0,67.3,67.58,67.15,67.47,62395.0
2018-09-05 10:00:00,67.45,67.55,66.82,67.15,81103.0,67.45,67.55,66.82,67.15,81103.0
2018-09-05 10:30:00,67.18,67.32,67.02,67.22,61593.0,67.18,67.32,67.02,67.22,61593.0
2018-09-05 11:00:00,67.2,67.3,67.09,67.11,34903.0,67.2,67.3,67.09,67.11,34903.0
2018-09-05 11:30:00,67.12,67.29,67.03,67.26,44535.0,67.12,67.29,67.03,67.26,44535.0
2018-09-05 12:00:00,67.26,67.3,66.99,67.06,58718.0,67.26,67.3,66.99,67.06,58718.0
2018-09-05 12:30:00,67.07,67.16,66.83,66.85,33363.0,67.07,67.16,66.83,66.85,33363.0
2018-09-05 13:00:00,66.83,67.42,66.83,67.24,173477.0,66.83,67.42,66.83,67.24,173477.0
2018-09-05 13:30:00,67.23,67.3,67.12,67.26,78525.0,67.23,67.3,67.12,67.26,78525.0
2018-09-05 14:00:00,67.27,67.54,66.99,67.49,49088.0,67.27,67.54,66.99,67.49,49088.0
2018-09-05 14:30:00,67.5,67.57,67.41,67.5,48450.0,67.5,67.57,67.41,67.5,48450.0
2018-09-05 15:00:00,67.51,67.75,67.45,67.75,106611.0,67.51,67.75,67.45,67.75,106611.0
2018-09-05 15:30:00,67.75,67.76,67.03,67.09,530431.0,67.75,67.76,67.03,67.09,530431.0
2018-09-06 09:30:00,67.26,68.12,67.26,68.09,47607.0,67.26,68.12,67.26,68.09,47607.0
2018-09-06 10:00:00,68.08,68.2,67.95,68.2,47133.0,68.08,68.2,67.95,68.2,47133.0
2018-09-06 10:30:00,68.24,68.52,68.05,68.08,129494.0,68.24,68.52,68.05,68.08,129494.0
2018-09-06 11:00:00,68.09,68.11,67.88,67.91,37736.0,68.09,68.11,67.88,67.91,37736.0
2018-09-06 11:30:00,67.88,67.97,67.86,67.86,27207.0,67.88,67.97,67.86,67.86,27207.0
2018-09-06 12:00:00,67.85,67.86,67.7,67.71,23714.0,67.85,67.86,67.7,67.71,23714.0
2018-09-06 12:30:00,67.7,67.74,67.56,67.6,28379.0,67.7,67.74,67.56,67.6,28379.0
2018-09-06 13:00:00,67.58,67.68,67.5,67.66,23336.0,67.58,67.68,67.5,67.66,23336.0
2018-09-06 13:30:00,67.66,67.75,67.57,67.71,31072.0,67.66,67.75,67.57,67.71,31072.0
2018-09-06 14:00:00,67.71,67.83,67.67,67.79,27820.0,67.71,67.83,67.67,67.79,27820.0
2018-09-06 14:30:00,67.79,67.87,67.75,67.79,37874.0,67.79,67.87,67.75,67.79,37874.0
2018-09-06 15:00:00,67.78,67.95,67.78,67.88,53377.0,67.78,67.95,67.78,67.88,53377.0
2018-09-06 15:30:00,67.89,67.95,67.81,67.82,168766.0,67.89,67.95,67.81,67.82,168766.0
2018-09-07 09:30:00,67.7,68.32,67.7,67.97,48862.0,67.7,68.32,67.7,67.97,48862.0
2018-09-07 10:00:00,67.95,68.01,67.71,67.85,93838.0,67.95,68.01,67.71,67.85,93838.0
2018-09-07 10:30:00,67.86,68.12,67.8,68.04,38279.0,67.86,68.12,67.8,68.04,38279.0
2018-09-07 11:00:00,68.04,68.09,67.91,68.0,35691.0,68.04,68.09,67.91,68.0,35691.0
2018-09-07 11:30:00,68.0,68.1,67.9,67.94,19543.0,68.0,68.1,67.9,67.94,19543.0
2018-09-07 12:00:00,67.96,67.99,67.58,67.61,19464.0,67.96,67.99,67.58,67.61,19464.0
2018-09-07 12:30:00,67.63,67.71,67.5,67.67,15039.0,67.63,67.71,67.5,67.67,15039.0
2018-09-07 13:00:00,67.68,67.68,67.38,67.48,25547.0,67.68,67.68,67.38,67.48,25547.0
2018-09-07 13:30:00,67.5,67.55,67.4,67.43,21279.0,67.5,67.55,67.4,67.43,21279.0
2018-09-07 14:00:00,67.44,67.51,67.34,67.4,23309.0,67.44,67.51,67.34,67.4,23309.0
2018-09-07 14:30:00,67.42,67.44,67.26,67.38,30040.0,67.42,67.44,67.26,67.38,30040.0
2018-09-07 15:00:00,67.38,67.38,67.21,67.27,43475.0,67.38,67.38,67.21,67.27,43475.0
2018-09-07 15:30:00,67.27,67.32,67.22,67.25,171995.0,67.27,67.32,67.22,67.25,171995.0
2018-09-10 09:30:00,67.3,67.86,67.13,67.5,45671.0,67.3,67.86,67.13,67.5,45671.0
2018-09-10 10:00:00,67.44,67.59,67.26,67.51,136986.0,67.44,67.59,67.26,67.51,136986.0
2018-09-10 10:30:00,67.5,67.59,67.35,67.37,46976.0,67.5,67.59,67.35,67.37,46976.0
2018-09-10 11:00:00,67.36,67.72,67.34,67.48,52075.0,67.36,67.72,67.34,67.48,52075.0
2018-09-10 11:30:00,67.49,67.51,67.32,67.46,44955.0,67.49,67.51,67.32,67.46,44955.0
2018-09-10 12:00:00,67.44,67.46,67.28,67.28,23781.0,67.44,67.46,67.28,67.28,23781.0
2018-09-10 12:30:00,67.27,67.52,67.26,67.35,31389.0,67.27,67.52,67.26,67.35,31389.0
2018-09-10 13:00:00,67.36,67.37,67.27,67.35,30542.0,67.36,67.37,67.27,67.35,30542.0
2018-09-10 13:30:00,67.33,67.37,67.25,67.37,25103.0,67.33,67.37,67.25,67.37,25103.0
2018-09-10 14:00:00,67.37,67.37,67.27,67.34,33196.0,67.37,67.37,67.27,67.34,33196.0
2018-09-10 14:30:00,67.34,67.36,67.23,67.23,31972.0,67.34,67.36,67.23,67.23,31972.0
2018-09-10 15:00:00,67.24,67.36,67.23,67.31,63879.0,67.24,67.36,67.23,67.31,63879.0
2018-09-10 15:30:00,67.3,67.46,67.28,67.39,215716.0,67.3,67.46,67.28,67.39,215716.0
2018-09-11 09:30:00,67.2,67.39,66.9,67.05,24848.0,67.2,67.39,66.9,67.05,24848.0
2018-09-11 10:00:00,67.01,67.01,66.61,66.66,43481.0,67.01,67.01,66.61,66.66,43481.0
2018-09-11 10:30:00,66.63,66.73,66.19,66.46,44838.0,66.63,66.73,66.19,66.46,44838.0
2018-09-11 11:00:00,66.49,66.52,66.28,66.28,35219.0,66.49,66.52,66.28,66.28,35219.0
2018-09-11 11:30:00,66.3,66.48,66.23,66.47,66458.0,66.3,66.48,66.23,66.47,66458.0
2018-09-11 12:00:00,66.47,66.64,66.47,66.62,19548.0,66.47,66.64,66.47,66.62,19548.0
2018-09-11 12:30:00,66.63,66.81,66.41,66.57,113760.0,66.63,66.81,66.41,66.57,113760.0
2018-09-11 13:00:00,66.58,66.74,66.58,66.71,26370.0,66.58,66.74,66.58,66.71,26370.0
2018-09-11 13:30:00,66.71,66.75,66.59,66.59,18239.0,66.71,66.75,66.59,66.59,18239.0
2018-09-11 14:00:00,66.59,66.59,66.49,66.51,30471.0,66.59,66.59,66.49,66.51,30471.0
2018-09-11 14:30:00,66.51,66.59,66.45,66.58,52528.0,66.51,66.59,66.45,66.58,52528.0
2018-09-11 15:00:00,66.58,66.75,66.58,66.75,54644.0,66.58,66.75,66.58,66.75,54644.0
2018-09-11 15:30:00,66.76,66.77,66.52,66.55,161350.0,66.76,66.77,66.52,66.55,161350.0
2018-09-12 09:30:00,66.77,67.16,66.66,66.95,39946.0,66.77,67.16,66.66,66.95,39946.0
2018-09-12 10:00:00,66.97,67.23,66.97,67.01,32289.0,66.97,67.23,66.97,67.01,32289.0
2018-09-12 10:30:00,67.01,67.31,66.97,67.16,40289.0,67.01,67.31,66.97,67.16,40289.0
2018-09-12 11:00:00,67.16,67.64,67.14,67.64,38122.0,67.16,67.64,67.14,67.64,38122.0
2018-09-12 11:30:00,67.64,67.66,67.23,67.29,33203.0,67.64,67.66,67.23,67.29,33203.0
2018-09-12 12:00:00,67.28,67.4,67.22,67.38,49419.0,67.28,67.4,67.22,67.38,49419.0
2018-09-12 12:30:00,67.41,67.53,67.39,67.48,28308.0,67.41,67.53,67.39,67.48,28308.0
2018-09-12 13:00:00,67.47,67.49,67.25,67.48,46375.0,67.47,67.49,67.25,67.48,46375.0
2018-09-12 13:30:00,67.48,67.5,67.34,67.42,48433.0,67.48,67.5,67.34,67.42,48433.0
2018-09-12 14:00:00,67.42,67.46,67.34,67.37,58623.0,67.42,67.46,67.34,67.37,58623.0
2018-09-12 14:30:00,67.38,67.42,67.29,67.36,54558.0,67.38,67.42,67.29,67.36,54558.0
2018-09-12 15:00:00,67.36,67.47,67.3,67.42,128159.0,67.36,67.47,67.3,67.42,128159.0
2018-09-12 15:30:00,67.42,67.68,67.4,67.58,379125.0,67.42,67.68,67.4,67.58,379125.0
2018-09-13 09:30:00,71.09,71.84,69.59,70.03,395474.0,71.09,71.84,69.59,70.03,395474.0
2018-09-13 10:00:00,70.03,70.99,70.0,70.95,155961.0,70.03,70.99,70.0,70.95,155961.0
2018-09-13 10:30:00,70.94,71.0,70.55,70.55,176067.0,70.94,71.0,70.55,70.55,176067.0
2018-09-13 11:00:00,70.53,70.9,70.34,70.54,116734.0,70.53,70.9,70.34,70.54,116734.0
2018-09-13 11:30:00,70.53,70.67,70.14,70.21,101567.0,70.53,70.67,70.14,70.21,101567.0
2018-09-13 12:00:00,70.2,70.39,70.13,70.23,67931.0,70.2,70.39,70.13,70.23,67931.0
2018-09-13 12:30:00,70.23,70.38,70.13,70.36,71585.0,70.23,70.38,70.13,70.36,71585.0
2018-09-13 13:00:00,70.38,70.74,70.36,70.7,60122.0,70.38,70.74,70.36,70.7,60122.0
2018-09-13 13:30:00,70.69,70.97,70.69,70.96,91889.0,70.69,70.97,70.69,70.96,91889.0
2018-09-13 14:00:00,70.95,71.23,70.93,71.15,183262.0,70.95,71.23,70.93,71.15,183262.0
2018-09-13 14:30:00,71.16,71.43,71.14,71.35,125517.0,71.16,71.43,71.14,71.35,125517.0
2018-09-13 15:00:00,71.36,71.6,71.32,71.33,163179.0,71.36,71.6,71.32,71.33,163179.0
2018-09-13 15:30:00,71.33,71.52,71.26,71.33,341995.0,71.33,71.52,71.26,71.33,341995.0
2018-09-14 09:30:00,71.4,71.47,70.76,70.76,73971.0,71.4,71.47,70.76,70.76,73971.0
2018-09-14 10:00:00,70.67,70.97,70.67,70.84,58399.0,70.67,70.97,70.67,70.84,58399.0
2018-09-14 10:30:00,70.85,71.04,70.68,70.86,56122.0,70.85,71.04,70.68,70.86,56122.0
2018-09-14 11:00:00,70.84,71.17,70.83,71.03,43013.0,70.84,71.17,70.83,71.03,43013.0
2018-09-14 11:30:00,71.05,71.07,70.83,70.87,51150.0,71.05,71.07,70.83,70.87,51150.0
2018-09-14 12:00:00,70.87,70.87,70.48,70.53,53649.0,70.87,70.87,70.48,70.53,53649.0
2018-09-14 12:30:00,70.54,70.64,70.43,70.55,38649.0,70.54,70.64,70.43,70.55,38649.0
2018-09-14 13:00:00,70.55,70.61,70.45,70.55,30863.0,70.55,70.61,70.45,70.55,30863.0
2018-09-14 13:30:00,70.55,70.63,70.49,70.51,34756.0,70.55,70.63,70.49,70.51,34756.0
2018-09-14 14:00:00,70.52,70.57,70.4,70.5,47469.0,70.52,70.57,70.4,70.5,47469.0
2018-09-14 14:30:00,70.51,70.84,70.51,70.78,30862.0,70.51,70.84,70.51,70.78,30862.0
2018-09-14 15:00:00,70.72,70.8,70.65,70.75,58584.0,70.72,70.8,70.65,70.75,58584.0
2018-09-14 15:30:00,70.76,70.86,70.67,70.78,203854.0,70.76,70.86,70.67,70.78,203854.0
2018-09-17 09:30:00,70.92,70.99,70.45,70.85,56290.0,70.92,70.99,70.45,70.85,56290.0
2018-09-17 10:00:00,70.87,70.98,70.79,70.8,39105.0,70.87,70.98,70.79,70.8,39105.0
2018-09-17 10:30:00,70.76,70.8,70.38,70.47,43551.0,70.76,70.8,70.38,70.47,43551.0
2018-09-17 11:00:00,70.43,70.69,70.43,70.62,32085.0,70.43,70.69,70.43,70.62,32085.0
2018-09-17 11:30:00,70.62,70.7,70.51,70.61,32077.0,70.62,70.7,70.51,70.61,32077.0
2018-09-17 12:00:00,70.61,70.61,70.36,70.45,43899.0,70.61,70.61,70.36,70.45,43899.0
2018-09-17 12:30:00,70.46,70.49,70.35,70.35,30467.0,70.46,70.49,70.35,70.35,30467.0
2018-09-17 13:00:00,70.33,70.37,70.16,70.17,33042.0,70.33,70.37,70.16,70.17,33042.0
2018-09-17 13:30:00,70.17,70.57,70.16,70.52,52604.0,70.17,70.57,70.16,70.52,52604.0
2018-09-17 14:00:00,70.52,70.53,70.3,70.3,45316.0,70.52,70.53,70.3,70.3,45316.0
2018-09-17 14:30:00,70.3,70.47,70.28,70.4,55287.0,70.3,70.47,70.28,70.4,55287.0
2018-09-17 15:00:00,70.41,70.6,70.22,70.27,66185.0,70.41,70.6,70.22,70.27,66185.0
2018-09-17 15:30:00,70.24,70.38,70.11,70.35,196696.0,70.24,70.38,70.11,70.35,196696.0
2018-09-18 09:30:00,70.16,70.87,70.16,70.67,42598.0,70.16,70.87,70.16,70.67,42598.0
2018-09-18 10:00:00,70.63,70.9,70.47,70.75,40296.0,70.63,70.9,70.47,70.75,40296.0
2018-09-18 10:30:00,70.76,71.3,70.56,71.1,83517.0,70.76,71.3,70.56,71.1,83517.0
2018-09-18 11:00:00,71.12,71.35,71.12,71.3,24573.0,71.12,71.35,71.12,71.3,24573.0
2018-09-18 11:30:00,71.3,71.41,71.19,71.32,41772.0,71.3,71.41,71.19,71.32,41772.0
2018-09-18 12:00:00,71.35,71.45,71.11,71.26,22016.0,71.35,71.45,71.11,71.26,22016.0
2018-09-18 12:30:00,71.26,71.33,71.2,71.25,21622.0,71.26,71.33,71.2,71.25,21622.0
2018-09-18 13:00:00,71.26,71.45,71.22,71.23,30957.0,71.26,71.45,71.22,71.23,30957.0
2018-09-18 13:30:00,71.22,71.3,71.2,71.24,23087.0,71.22,71.3,71.2,71.24,23087.0
2018-09-18 14:00:00,71.25,71.25,71.14,71.14,39352.0,71.25,71.25,71.14,71.14,39352.0
2018-09-18 14:30:00,71.11,71.13,70.67,70.67,58547.0,71.11,71.13,70.67,70.67,58547.0
2018-09-18 15:00:00,70.7,70.76,70.6,70.65,111008.0,70.7,70.76,70.6,70.65,111008.0
2018-09-18 15:30:00,70.64,70.81,70.56,70.72,245226.0,70.64,70.81,70.56,70.72,245226.0
2018-09-19 09:30:00,70.97,70.97,70.4,70.58,52025.0,70.97,70.97,70.4,70.58,52025.0
2018-09-19 10:00:00,70.57,70.83,70.55,70.65,65449.0,70.57,70.83,70.55,70.65,65449.0
2018-09-19 10:30:00,70.61,70.89,70.59,70.62,39525.0,70.61,70.89,70.59,70.62,39525.0
2018-09-19 11:00:00,70.63,70.76,70.59,70.6,26548.0,70.63,70.76,70.59,70.6,26548.0
2018-09-19 11:30:00,70.6,70.81,70.55,70.8,22657.0,70.6,70.81,70.55,70.8,22657.0
2018-09-19 12:00:00,70.79,70.82,70.72,70.73,26441.0,70.79,70.82,70.72,70.73,26441.0
2018-09-19 12:30:00,70.74,70.86,70.72,70.82,18999.0,70.74,70.86,70.72,70.82,18999.0
2018-09-19 13:00:00,70.84,70.84,70.74,70.75,15286.0,70.84,70.84,70.74,70.75,15286.0
2018-09-19 13:30:00,70.75,70.82,70.65,70.66,32733.0,70.75,70.82,70.65,70.66,32733.0
2018-09-19 14:00:00,70.64,70.71,70.62,70.65,19071.0,70.64,70.71,70.62,70.65,19071.0
2018-09-19 14:30:00,70.65,70.66,70.34,70.34,23245.0,70.65,70.66,70.34,70.34,23245.0
2018-09-19 15:00:00,70.35,70.35,70.16,70.26,49659.0,70.35,70.35,70.16,70.26,49659.0
2018-09-19 15:30:00,70.26,70.29,70.11,70.14,140235.0,70.26,70.29,70.11,70.14,140235.0
2018-09-20 09:30:00,70.22,70.6,70.2,70.48,30118.0,70.22,70.6,70.2,70.48,30118.0
2018-09-20 10:00:00,70.5,70.66,70.38,70.43,33578.0,70.5,70.66,70.38,70.43,33578.0
2018-09-20 10:30:00,70.43,70.57,70.37,70.51,19228.0,70.43,70.57,70.37,70.51,19228.0
2018-09-20 11:00:00,70.53,70.57,70.37,70.43,34416.0,70.53,70.57,70.37,70.43,34416.0
2018-09-20 11:30:00,70.42,70.51,70.41,70.43,18217.0,70.42,70.51,70.41,70.43,18217.0
2018-09-20 12:00:00,70.46,70.52,70.44,70.49,15000.0,70.46,70.52,70.44,70.49,15000.0
2018-09-20 12:30:00,70.49,70.52,70.24,70.47,30572.0,70.49,70.52,70.24,70.47,30572.0
2018-09-20 13:00:00,70.47,70.5,70.4,70.4,19771.0,70.47,70.5,70.4,70.4,19771.0
2018-09-20 13:30:00,70.4,70.43,70.34,70.35,17848.0,70.4,70.43,70.34,70.35,17848.0
2018-09-20 14:00:00,70.36,70.5,70.35,70.47,19190.0,70.36,70.5,70.35,70.47,19190.0
2018-09-20 14:30:00,70.47,70.51,70.41,70.43,24291.0,70.47,70.51,70.41,70.43,24291.0
2018-09-20 15:00:00,70.44,70.51,70.32,70.35,59030.0,70.44,70.51,70.32,70.35,59030.0
2018-09-20 15:30:00,70.35,70.56,70.32,70.43,178971.0,70.35,70.56,70.32,70.43,178971.0
2018-09-21 09:30:00,70.47,70.67,70.43,70.57,195011.0,70.47,70.67,70.43,70.57,195011.0
2018-09-21 10:00:00,70.53,70.53,70.32,70.46,16121.0,70.53,70.53,70.32,70.46,16121.0
2018-09-21 10:30:00,70.47,70.53,70.4,70.51,22702.0,70.47,70.53,70.4,70.51,22702.0
2018-09-21 11:00:00,70.5,70.54,70.41,70.51,16406.0,70.5,70.54,70.41,70.51,16406.0
2018-09-21 11:30:00,70.52,70.61,70.49,70.53,130725.0,70.52,70.61,70.49,70.53,130725.0
2018-09-21 12:00:00,70.53,70.57,70.4,70.45,38486.0,70.53,70.57,70.4,70.45,38486.0
2018-09-21 12:30:00,70.45,70.45,70.23,70.23,19031.0,70.45,70.45,70.23,70.23,19031.0
2018-09-21 13:00:00,70.25,70.31,70.14,70.26,16504.0,70.25,70.31,70.14,70.26,16504.0
2018-09-21 13:30:00,70.25,70.29,70.15,70.29,16746.0,70.25,70.29,70.15,70.29,16746.0
2018-09-21 14:00:00,70.27,70.28,69.81,69.92,81482.0,70.27,70.28,69.81,69.92,81482.0
2018-09-21 14:30:00,69.92,70.05,69.88,70.02,64710.0,69.92,70.05,69.88,70.02,64710.0
2018-09-21 15:00:00,70.02,70.11,69.94,70.05,113125.0,70.02,70.11,69.94,70.05,113125.0
2018-09-21 15:30:00,70.05,70.07,69.79,69.87,796364.0,70.05,70.07,69.79,69.87,796364.0
2018-09-24 09:30:00,70.0,70.17,69.22,69.36,68201.0,70.0,70.17,69.22,69.36,68201.0
2018-09-24 10:00:00,69.38,70.14,69.28,69.76,99606.0,69.38,70.14,69.28,69.76,99606.0
2018-09-24 10:30:00,69.76,69.82,69.49,69.75,48350.0,69.76,69.82,69.49,69.75,48350.0
2018-09-24 11:00:00,69.74,69.94,69.61,69.74,35310.0,69.74,69.94,69.61,69.74,35310.0
2018-09-24 11:30:00,69.69,69.71,69.57,69.62,47345.0,69.69,69.71,69.57,69.62,47345.0
2018-09-24 12:00:00,69.63,69.78,69.57,69.57,34429.0,69.63,69.78,69.57,69.57,34429.0
2018-09-24 12:30:00,69.56,69.66,69.52,69.63,37600.0,69.56,69.66,69.52,69.63,37600.0
2018-09-24 13:00:00,69.63,69.71,69.51,69.69,48343.0,69.63,69.71,69.51,69.69,48343.0
2018-09-24 13:30:00,69.69,69.96,69.69,69.93,35263.0,69.69,69.96,69.69,69.93,35263.0
2018-09-24 14:00:00,69.93,70.05,69.75,69.9,94765.0,69.93,70.05,69.75,69.9,94765.0
2018-09-24 14:30:00,69.88,70.2,69.85,70.2,54106.0,69.88,70.2,69.85,70.2,54106.0
2018-09-24 15:00:00,70.19,70.36,69.97,70.3,102276.0,70.19,70.36,69.97,70.3,102276.0
2018-09-24 15:30:00,70.28,70.33,70.11,70.14,200026.0,70.28,70.33,70.11,70.14,200026.0
2018-09-25 09:30:00,69.98,70.3,69.94,70.11,31998.0,69.98,70.3,69.94,70.11,31998.0
2018-09-25 10:00:00,70.1,70.33,69.92,70.11,69449.0,70.1,70.33,69.92,70.11,69449.0
2018-09-25 10:30:00,70.1,70.41,70.04,70.22,46453.0,70.1,70.41,70.04,70.22,46453.0
2018-09-25 11:00:00,70.21,70.47,70.21,70.39,39199.0,70.21,70.47,70.21,70.39,39199.0
2018-09-25 11:30:00,70.37,70.5,70.37,70.48,23682.0,70.37,70.5,70.37,70.48,23682.0
2018-09-25 12:00:00,70.5,70.58,70.27,70.34,41370.0,70.5,70.58,70.27,70.34,41370.0
2018-09-25 12:30:00,70.34,70.43,70.27,70.43,42783.0,70.34,70.43,70.27,70.43,42783.0
2018-09-25 13:00:00,70.43,70.54,70.32,70.36,80879.0,70.43,70.54,70.32,70.36,80879.0
2018-09-25 13:30:00,70.37,70.44,70.26,70.3,25642.0,70.37,70.44,70.26,70.3,25642.0
2018-09-25 14:00:00,70.3,70.36,70.19,70.21,35002.0,70.3,70.36,70.19,70.21,35002.0
2018-09-25 14:30:00,70.18,70.18,69.94,69.98,47378.0,70.18,70.18,69.94,69.98,47378.0
2018-09-25 15:00:00,70.0,70.09,69.92,70.08,47068.0,70.0,70.09,69.92,70.08,47068.0
2018-09-25 15:30:00,70.08,70.11,69.89,69.94,199339.0,70.08,70.11,69.89,69.94,199339.0
2018-09-26 09:30:00,70.04,70.64,69.92,70.0,40484.0,70.04,70.64,69.92,70.0,40484.0
2018-09-26 10:00:00,69.96,70.21,69.92,70.08,23055.0,69.96,70.21,69.92,70.08,23055.0
2018-09-26 10:30:00,70.08,70.15,69.95,70.05,33554.0,70.08,70.15,69.95,70.05,33554.0
2018-09-26 11:00:00,70.05,70.14,70.03,70.08,22504.0,70.05,70.14,70.03,70.08,22504.0
2018-09-26 11:30:00,70.09,70.16,70.01,70.06,52042.0,70.09,70.16,70.01,70.06,52042.0
2018-09-26 12:00:00,70.06,70.16,70.03,70.13,54316.0,70.06,70.16,70.03,70.13,54316.0
2018-09-26 12:30:00,70.16,70.47,70.16,70.45,37513.0,70.16,70.47,70.16,70.45,37513.0
2018-09-26 13:00:00,70.45,70.61,70.41,70.57,31178.0,70.45,70.61,70.41,70.57,31178.0
2018-09-26 13:30:00,70.56,70.64,70.45,70.54,24094.0,70.56,70.64,70.45,70.54,24094.0
2018-09-26 14:00:00,70.56,70.98,70.56,70.93,37407.0,70.56,70.98,70.56,70.93,37407.0
2018-09-26 14:30:00,70.96,71.01,70.63,70.84,72338.0,70.96,71.01,70.63,70.84,72338.0
2018-09-26 15:00:00,70.84,70.84,70.53,70.56,49728.0,70.84,70.84,70.53,70.56,49728.0
2018-09-26 15:30:00,70.54,70.54,70.01,70.14,141969.0,70.54,70.54,70.01,70.14,141969.0
2018-09-27 09:30:00,70.22,71.04,70.22,70.9,45723.0,70.22,71.04,70.22,70.9,45723.0
2018-09-27 10:00:00,70.92,71.22,70.88,71.13,48588.0,70.92,71.22,70.88,71.13,48588.0
2018-09-27 10:30:00,71.11,71.16,70.97,70.99,71617.0,71.11,71.16,70.97,70.99,71617.0
2018-09-27 11:00:00,70.99,71.54,70.94,71.5,81262.0,70.99,71.54,70.94,71.5,81262.0
2018-09-27 11:30:00,71.54,71.89,71.54,71.75,61885.0,71.54,71.89,71.54,71.75,61885.0
2018-09-27 12:00:00,71.75,71.75,71.44,71.63,84972.0,71.75,71.75,71.44,71.63,84972.0
2018-09-27 12:30:00,71.64,71.79,71.6,71.61,41809.0,71.64,71.79,71.6,71.61,41809.0
2018-09-27 13:00:00,71.6,71.81,71.58,71.77,32813.0,71.6,71.81,71.58,71.77,32813.0
2018-09-27 13:30:00,71.77,71.79,71.63,71.63,54802.0,71.77,71.79,71.63,71.63,54802.0
2018-09-27 14:00:00,71.63,72.0,71.63,71.64,156184.0,71.63,72.0,71.63,71.64,156184.0
2018-09-27 14:30:00,71.64,71.66,71.41,71.5,22121.0,71.64,71.66,71.41,71.5,22121.0
2018-09-27 15:00:00,71.51,71.53,71.24,71.37,43053.0,71.51,71.53,71.24,71.37,43053.0
2018-09-27 15:30:00,71.36,71.36,71.18,71.24,156753.0,71.36,71.36,71.18,71.24,156753.0
2018-09-28 09:30:00,71.1,71.71,71.1,71.49,82596.0,71.1,71.71,71.1,71.49,82596.0
2018-09-28 10:00:00,71.43,71.52,71.29,71.37,37607.0,71.43,71.52,71.29,71.37,37607.0
2018-09-28 10:30:00,71.39,71.4,71.11,71.24,50241.0,71.39,71.4,71.11,71.24,50241.0
2018-09-28 11:00:00,71.25,71.42,71.18,71.41,25942.0,71.25,71.42,71.18,71.41,25942.0
2018-09-28 11:30:00,71.41,71.49,71.2,71.32,40040.0,71.41,71.49,71.2,71.32,40040.0
2018-09-28 12:00:00,71.31,71.41,71.3,71.39,24211.0,71.31,71.41,71.3,71.39,24211.0
2018-09-28 12:30:00,71.39,71.41,71.14,71.19,32844.0,71.39,71.41,71.14,71.19,32844.0
2018-09-28 13:00:00,71.17,71.4,71.16,71.31,41838.0,71.17,71.4,71.16,71.31,41838.0
2018-09-28 13:30:00,71.31,71.41,71.29,71.39,23085.0,71.31,71.41,71.29,71.39,23085.0
2018-09-28 14:00:00,71.4,71.56,71.32,71.56,38403.0,71.4,71.56,71.32,71.56,38403.0
2018-09-28 14:30:00,71.57,71.78,71.53,71.59,38314.0,71.57,71.78,71.53,71.59,38314.0
2018-09-28 15:00:00,71.59,71.79,71.59,71.77,69634.0,71.59,71.79,71.59,71.77,69634.0
2018-09-28 15:30:00,71.76,71.77,71.56,71.63,200801.0,71.76,71.77,71.56,71.63,200801.0
2018-10-01 09:30:00,73.05,75.43,73.0,74.9,498324.0,73.05,75.43,73.0,74.9,498324.0
2018-10-01 10:00:00,74.84,75.29,74.45,74.55,293018.0,74.84,75.29,74.45,74.55,293018.0
2018-10-01 10:30:00,74.55,74.62,74.34,74.51,167922.0,74.55,74.62,74.34,74.51,167922.0
2018-10-01 11:00:00,74.49,74.55,74.06,74.38,127826.0,74.49,74.55,74.06,74.38,127826.0
2018-10-01 11:30:00,74.37,74.86,74.29,74.77,192638.0,74.37,74.86,74.29,74.77,192638.0
2018-10-01 12:00:00,74.75,75.17,74.73,74.82,220647.0,74.75,75.17,74.73,74.82,220647.0
2018-10-01 12:30:00,74.84,74.86,74.64,74.7,141026.0,74.84,74.86,74.64,74.7,141026.0
2018-10-01 13:00:00,74.71,74.99,74.53,74.9,172507.0,74.71,74.99,74.53,74.9,172507.0
2018-10-01 13:30:00,74.9,74.91,74.29,74.38,108302.0,74.9,74.91,74.29,74.38,108302.0
2018-10-01 14:00:00,74.37,74.37,74.13,74.26,100268.0,74.37,74.37,74.13,74.26,100268.0
2018-10-01 14:30:00,74.28,74.28,73.93,74.08,102965.0,74.28,74.28,73.93,74.08,102965.0
2018-10-01 15:00:00,74.08,74.22,74.03,74.11,116322.0,74.08,74.22,74.03,74.11,116322.0
2018-10-01 15:30:00,74.1,74.11,73.92,74.04,315236.0,74.1,74.11,73.92,74.04,315236.0
2018-10-02 09:30:00,73.9,74.2,73.36,73.79,81977.0,73.9,74.2,73.36,73.79,81977.0
2018-10-02 10:00:00,73.78,73.79,73.55,73.72,44647.0,73.78,73.79,73.55,73.72,44647.0
2018-10-02 10:30:00,73.7,73.82,73.65,73.66,63105.0,73.7,73.82,73.65,73.66,63105.0
2018-10-02 11:00:00,73.67,73.7,73.29,73.37,35085.0,73.67,73.7,73.29,73.37,35085.0
2018-10-02 11:30:00,73.4,73.45,72.74,72.88,56669.0,73.4,73.45,72.74,72.88,56669.0
2018-10-02 12:00:00,72.85,73.13,72.77,73.09,45729.0,72.85,73.13,72.77,73.09,45729.0
2018-10-02 12:30:00,73.05,73.28,73.02,73.12,52338.0,73.05,73.28,73.02,73.12,52338.0
2018-10-02 13:00:00,73.16,73.21,72.94,72.98,51617.0,73.16,73.21,72.94,72.98,51617.0
2018-10-02 13:30:00,72.99,73.04,72.77,72.8,55484.0,72.99,73.04,72.77,72.8,55484.0
2018-10-02 14:00:00,72.81,72.96,72.72,72.86,56091.0,72.81,72.96,72.72,72.86,56091.0
2018-10-02 14:30:00,72.86,72.89,72.68,72.77,42069.0,72.86,72.89,72.68,72.77,42069.0
2018-10-02 15:00:00,72.76,72.76,72.45,72.56,77219.0,72.76,72.76,72.45,72.56,77219.0
2018-10-02 15:30:00,72.56,72.85,72.56,72.75,230975.0,72.56,72.85,72.56,72.75,230975.0
2018-10-03 09:30:00,73.02,73.13,72.27,72.5,60938.0,73.02,73.13,72.27,72.5,60938.0
2018-10-03 10:00:00,72.5,72.75,72.43,72.45,88009.0,72.5,72.75,72.43,72.45,88009.0
2018-10-03 10:30:00,72.49,72.63,72.12,72.13,43074.0,72.49,72.63,72.12,72.13,43074.0
2018-10-03 11:00:00,72.12,72.25,71.88,72.22,100925.0,72.12,72.25,71.88,72.22,100925.0
2018-10-03 11:30:00,72.31,72.41,72.12,72.27,32349.0,72.31,72.41,72.12,72.27,32349.0
2018-10-03 12:00:00,72.27,72.5,72.25,72.37,25408.0,72.27,72.5,72.25,72.37,25408.0
2018-10-03 12:30:00,72.42,72.5,72.37,72.41,22648.0,72.42,72.5,72.37,72.41,22648.0
2018-10-03 13:00:00,72.41,72.49,72.32,72.43,22454.0,72.41,72.49,72.32,72.43,22454.0
2018-10-03 13:30:00,72.44,72.61,72.38,72.59,28230.0,72.44,72.61,72.38,72.59,28230.0
2018-10-03 14:00:00,72.59,72.69,72.53,72.58,23297.0,72.59,72.69,72.53,72.58,23297.0
2018-10-03 14:30:00,72.56,72.57,72.27,72.27,24885.0,72.56,72.57,72.27,72.27,24885.0
2018-10-03 15:00:00,72.29,72.5,72.26,72.49,40021.0,72.29,72.5,72.26,72.49,40021.0
2018-10-03 15:30:00,72.5,72.57,72.39,72.43,245066.0,72.5,72.57,72.39,72.43,245066.0
2018-10-04 09:30:00,72.22,72.27,71.81,72.11,103058.0,72.22,72.27,71.81,72.11,103058.0
2018-10-04 10:00:00,72.18,72.32,71.96,72.18,21965.0,72.18,72.32,71.96,72.18,21965.0
2018-10-04 10:30:00,72.17,72.33,72.0,72.33,22615.0,72.17,72.33,72.0,72.33,22615.0
2018-10-04 11:00:00,72.34,72.66,72.34,72.63,66908.0,72.34,72.66,72.34,72.63,66908.0
2018-10-04 11:30:00,72.65,73.08,72.65,72.92,49441.0,72.65,73.08,72.65,72.92,49441.0
2018-10-04 12:00:00,72.92,72.92,72.53,72.61,26125.0,72.92,72.92,72.53,72.61,26125.0
2018-10-04 12:30:00,72.63,72.89,72.61,72.84,62084.0,72.63,72.89,72.61,72.84,62084.0
2018-10-04 13:00:00,72.85,72.98,72.65,72.94,74136.0,72.85,72.98,72.65,72.94,74136.0
2018-10-04 13:30:00,72.94,72.99,72.76,72.87,38097.0,72.94,72.99,72.76,72.87,38097.0
2018-10-04 14:00:00,72.9,72.97,72.71,72.71,38214.0,72.9,72.97,72.71,72.71,38214.0
2018-10-04 14:30:00,72.7,72.87,72.63,72.81,41835.0,72.7,72.87,72.63,72.81,41835.0
2018-10-04 15:00:00,72.8,73.03,72.64,72.68,68111.0,72.8,73.03,72.64,72.68,68111.0
2018-10-04 15:30:00,72.67,72.86,72.52,72.83,146613.0,72.67,72.86,72.52,72.83,146613.0
2018-10-05 09:30:00,72.8,72.95,72.37,72.52,44182.0,72.8,72.95,72.37,72.52,44182.0
2018-10-05 10:00:00,72.57,72.96,72.34,72.94,33364.0,72.57,72.96,72.34,72.94,33364.0
2018-10-05 10:30:00,72.94,72.94,72.77,72.83,19591.0,72.94,72.94,72.77,72.83,19591.0
2018-10-05 11:00:00,72.8,72.86,72.56,72.58,33723.0,72.8,72.86,72.56,72.58,33723.0
2018-10-05 11:30:00,72.54,72.55,72.23,72.25,31598.0,72.54,72.55,72.23,72.25,31598.0
2018-10-05 12:00:00,72.25,72.28,72.09,72.13,21274.0,72.25,72.28,72.09,72.13,21274.0
2018-10-05 12:30:00,72.11,72.17,71.97,72.04,21958.0,72.11,72.17,71.97,72.04,21958.0
2018-10-05 13:00:00,72.06,72.06,71.79,71.82,21072.0,72.06,72.06,71.79,71.82,21072.0
2018-10-05 13:30:00,71.82,72.16,71.81,72.15,24984.0,71.82,72.16,71.81,72.15,24984.0
2018-10-05 14:00:00,72.14,72.25,72.01,72.15,25699.0,72.14,72.25,72.01,72.15,25699.0
2018-10-05 14:30:00,72.17,72.19,71.97,71.99,26831.0,72.17,72.19,71.97,71.99,26831.0
2018-10-05 15:00:00,72.01,72.13,71.96,72.06,36904.0,72.01,72.13,71.96,72.06,36904.0
2018-10-05 15:30:00,72.06,72.11,71.9,72.06,142074.0,72.06,72.11,71.9,72.06,142074.0
2018-10-08 09:30:00,72.19,72.76,71.76,72.69,42891.0,72.19,72.76,71.76,72.69,42891.0
2018-10-08 10:00:00,72.69,73.07,72.64,73.05,26986.0,72.69,73.07,72.64,73.05,26986.0
2018-10-08 10:30:00,73.05,73.25,73.02,73.13,32176.0,73.05,73.25,73.02,73.13,32176.0
2018-10-08 11:00:00,73.11,73.18,72.39,72.45,62937.0,73.11,73.18,72.39,72.45,62937.0
2018-10-08 11:30:00,72.45,72.7,72.45,72.51,56018.0,72.45,72.7,72.45,72.51,56018.0
2018-10-08 12:00:00,72.47,72.53,72.23,72.52,56682.0,72.47,72.53,72.23,72.52,56682.0
2018-10-08 12:30:00,72.5,72.51,72.3,72.36,47487.0,72.5,72.51,72.3,72.36,47487.0
2018-10-08 13:00:00,72.35,72.55,72.33,72.51,52936.0,72.35,72.55,72.33,72.51,52936.0
2018-10-08 13:30:00,72.53,72.63,72.51,72.63,36349.0,72.53,72.63,72.51,72.63,36349.0
2018-10-08 14:00:00,72.63,73.25,72.57,72.97,38689.0,72.63,73.25,72.57,72.97,38689.0
2018-10-08 14:30:00,73.02,73.31,73.02,73.28,34131.0,73.02,73.31,73.02,73.28,34131.0
2018-10-08 15:00:00,73.27,73.43,73.26,73.27,52446.0,73.27,73.43,73.26,73.27,52446.0
2018-10-08 15:30:00,73.27,73.32,73.09,73.29,207753.0,73.27,73.32,73.09,73.29,207753.0
2018-10-09 09:30:00,73.14,73.86,73.14,73.86,65482.0,73.14,73.86,73.14,73.86,65482.0
2018-10-09 10:00:00,73.88,74.45,73.87,74.32,61471.0,73.88,74.45,73.87,74.32,61471.0
2018-10-09 10:30:00,74.29,74.48,74.11,74.39,34593.0,74.29,74.48,74.11,74.39,34593.0
2018-10-09 11:00:00,74.4,74.7,74.4,74.59,42415.0,74.4,74.7,74.4,74.59,42415.0
2018-10-09 11:30:00,74.56,75.0,74.36,74.65,51206.0,74.56,75.0,74.36,74.65,51206.0
2018-10-09 12:00:00,74.63,74.76,74.57,74.62,28671.0,74.63,74.76,74.57,74.62,28671.0
2018-10-09 12:30:00,74.59,74.78,74.55,74.66,40187.0,74.59,74.78,74.55,74.66,40187.0
2018-10-09 13:00:00,74.63,74.68,74.54,74.6,24472.0,74.63,74.68,74.54,74.6,24472.0
2018-10-09 13:30:00,74.58,74.68,74.48,74.68,33979.0,74.58,74.68,74.48,74.68,33979.0
2018-10-09 14:00:00,74.67,74.78,74.61,74.77,63376.0,74.67,74.78,74.61,74.77,63376.0
2018-10-09 14:30:00,74.77,75.12,74.61,75.0,107559.0,74.77,75.12,74.61,75.0,107559.0
2018-10-09 15:00:00,74.98,75.38,74.71,74.72,146267.0,74.98,75.38,74.71,74.72,146267.0
2018-10-09 15:30:00,74.73,74.97,74.63,74.84,306891.0,74.73,74.97,74.63,74.84,306891.0
2018-10-10 09:30:00,74.56,74.91,74.14,74.17,57182.0,74.56,74.91,74.14,74.17,57182.0
2018-10-10 10:00:00,74.18,74.67,74.0,74.62,66472.0,74.18,74.67,74.0,74.62,66472.0
2018-10-10 10:30:00,74.62,74.75,74.44,74.53,24362.0,74.62,74.75,74.44,74.53,24362.0
2018-10-10 11:00:00,74.54,74.6,74.08,74.33,35743.0,74.54,74.6,74.08,74.33,35743.0
2018-10-10 11:30:00,74.27,74.4,73.96,74.36,35694.0,74.27,74.4,73.96,74.36,35694.0
2018-10-10 12:00:00,74.31,74.31,73.88,73.88,32855.0,74.31,74.31,73.88,73.88,32855.0
2018-10-10 12:30:00,73.87,73.89,73.6,73.67,57296.0,73.87,73.89,73.6,73.67,57296.0
2018-10-10 13:00:00,73.65,73.97,73.58,73.89,53322.0,73.65,73.97,73.58,73.89,53322.0
2018-10-10 13:30:00,73.86,73.92,73.67,73.72,30270.0,73.86,73.92,73.67,73.72,30270.0
2018-10-10 14:00:00,73.73,73.75,73.33,73.53,61530.0,73.73,73.75,73.33,73.53,61530.0
2018-10-10 14:30:00,73.54,73.72,73.51,73.61,42619.0,73.54,73.72,73.51,73.61,42619.0
2018-10-10 15:00:00,73.59,73.64,73.1,73.64,125449.0,73.59,73.64,73.1,73.64,125449.0
2018-10-10 15:30:00,73.62,73.63,72.89,73.0,364241.0,73.62,73.63,72.89,73.0,364241.0
2018-10-11 09:30:00,72.55,72.59,71.86,72.03,102034.0,72.55,72.59,71.86,72.03,102034.0
2018-10-11 10:00:00,72.03,72.04,71.55,71.79,142776.0,72.03,72.04,71.55,71.79,142776.0
2018-10-11 10:30:00,71.78,71.97,71.69,71.76,95385.0,71.78,71.97,71.69,71.76,95385.0
2018-10-11 11:00:00,71.76,71.84,71.31,71.77,121425.0,71.76,71.84,71.31,71.77,121425.0
2018-10-11 11:30:00,71.8,72.14,71.72,71.98,38453.0,71.8,72.14,71.72,71.98,38453.0
2018-10-11 12:00:00,71.89,72.38,71.87,72.24,34104.0,71.89,72.38,71.87,72.24,34104.0
2018-10-11 12:30:00,72.22,72.28,71.84,71.88,44361.0,72.22,72.28,71.84,71.88,44361.0
2018-10-11 13:00:00,71.87,72.0,71.75,71.8,72081.0,71.87,72.0,71.75,71.8,72081.0
2018-10-11 13:30:00,71.82,71.84,71.18,71.32,29756.0,71.82,71.84,71.18,71.32,29756.0
2018-10-11 14:00:00,71.28,71.32,70.87,70.93,38907.0,71.28,71.32,70.87,70.93,38907.0
2018-10-11 14:30:00,70.93,70.93,69.8,70.52,97525.0,70.93,70.93,69.8,70.52,97525.0
2018-10-11 15:00:00,70.48,71.09,70.33,70.78,124591.0,70.48,71.09,70.33,70.78,124591.0
2018-10-11 15:30:00,70.78,70.85,70.11,70.17,305027.0,70.78,70.85,70.11,70.17,305027.0
2018-10-12 09:30:00,70.67,71.02,70.11,70.96,58962.0,70.67,71.02,70.11,70.96,58962.0
2018-10-12 10:00:00,71.03,71.08,70.0,70.04,60517.0,71.03,71.08,70.0,70.04,60517.0
2018-10-12 10:30:00,70.06,70.42,69.99,70.11,116549.0,70.06,70.42,69.99,70.11,116549.0
2018-10-12 11:00:00,70.06,70.16,69.86,70.03,87224.0,70.06,70.16,69.86,70.03,87224.0
2018-10-12 11:30:00,70.04,70.1,69.65,69.93,87769.0,70.04,70.1,69.65,69.93,87769.0
2018-10-12 12:00:00,69.9,69.91,69.53,69.55,86590.0,69.9,69.91,69.53,69.55,86590.0
2018-10-12 12:30:00,69.55,69.58,69.02,69.5,132219.0,69.55,69.58,69.02,69.5,132219.0
2018-10-12 13:00:00,69.51,69.72,69.05,69.18,81053.0,69.51,69.72,69.05,69.18,81053.0
2018-10-12 13:30:00,69.14,69.27,68.94,69.03,83415.0,69.14,69.27,68.94,69.03,83415.0
2018-10-12 14:00:00,69.01,69.04,68.41,68.59,112816.0,69.01,69.04,68.41,68.59,112816.0
2018-10-12 14:30:00,68.56,68.82,68.01,68.82,154463.0,68.56,68.82,68.01,68.82,154463.0
2018-10-12 15:00:00,68.81,68.84,68.41,68.76,144322.0,68.81,68.84,68.41,68.76,144322.0
2018-10-12 15:30:00,68.74,69.15,68.66,68.93,349682.0,68.74,69.15,68.66,68.93,349682.0
2018-10-15 09:30:00,69.28,69.93,68.93,69.72,52005.0,69.28,69.93,68.93,69.72,52005.0
2018-10-15 10:00:00,69.72,70.45,69.62,70.3,56304.0,69.72,70.45,69.62,70.3,56304.0
2018-10-15 10:30:00,70.34,70.74,70.34,70.51,129596.0,70.34,70.74,70.34,70.51,129596.0
2018-10-15 11:00:00,70.46,70.57,70.33,70.5,24166.0,70.46,70.57,70.33,70.5,24166.0
2018-10-15 11:30:00,70.55,70.73,70.33,70.34,21819.0,70.55,70.73,70.33,70.34,21819.0
2018-10-15 12:00:00,70.32,70.58,70.22,70.58,21937.0,70.32,70.58,70.22,70.58,21937.0
2018-10-15 12:30:00,70.58,70.78,70.57,70.61,24230.0,70.58,70.78,70.57,70.61,24230.0
2018-10-15 13:00:00,70.65,70.84,70.64,70.83,50527.0,70.65,70.84,70.64,70.83,50527.0
2018-10-15 13:30:00,70.85,71.08,70.81,70.86,104733.0,70.85,71.08,70.81,70.86,104733.0
2018-10-15 14:00:00,70.91,70.91,70.24,70.44,59317.0,70.91,70.91,70.24,70.44,59317.0
2018-10-15 14:30:00,70.44,70.53,70.4,70.45,47244.0,70.44,70.53,70.4,70.45,47244.0
2018-10-15 15:00:00,70.45,70.47,70.16,70.16,54268.0,70.45,70.47,70.16,70.16,54268.0
2018-10-15 15:30:00,70.15,70.26,69.93,69.95,189014.0,70.15,70.26,69.93,69.95,189014.0
2018-10-16 09:30:00,70.13,70.65,69.56,69.89,26036.0,70.13,70.65,69.56,69.89,26036.0
2018-10-16 10:00:00,69.88,70.2,69.78,70.08,59449.0,69.88,70.2,69.78,70.08,59449.0
2018-10-16 10:30:00,70.04,70.28,69.91,70.22,81150.0,70.04,70.28,69.91,70.22,81150.0
2018-10-16 11:00:00,70.2,70.22,70.03,70.08,47243.0,70.2,70.22,70.03,70.08,47243.0
2018-10-16 11:30:00,70.05,70.21,70.01,70.17,68630.0,70.05,70.21,70.01,70.17,68630.0
2018-10-16 12:00:00,70.15,70.21,70.08,70.16,29950.0,70.15,70.21,70.08,70.16,29950.0
2018-10-16 12:30:00,70.18,70.23,70.07,70.15,58912.0,70.18,70.23,70.07,70.15,58912.0
2018-10-16 13:00:00,70.16,70.34,70.12,70.34,36279.0,70.16,70.34,70.12,70.34,36279.0
2018-10-16 13:30:00,70.34,70.47,70.27,70.37,30555.0,70.34,70.47,70.27,70.37,30555.0
2018-10-16 14:00:00,70.39,70.52,70.35,70.5,36484.0,70.39,70.52,70.35,70.5,36484.0
2018-10-16 14:30:00,70.53,70.58,70.35,70.36,45984.0,70.53,70.58,70.35,70.36,45984.0
2018-10-16 15:00:00,70.35,70.38,70.23,70.27,69491.0,70.35,70.38,70.23,70.27,69491.0
2018-10-16 15:30:00,70.27,70.53,70.21,70.44,237288.0,70.27,70.53,70.21,70.44,237288.0
2018-10-17 09:30:00,67.77,67.81,65.99,66.77,767503.0,67.77,67.81,65.99,66.77,767503.0
2018-10-17 10:00:00,66.74,67.26,66.71,67.0,167600.0,66.74,67.26,66.71,67.0,167600.0
2018-10-17 10:30:00,66.97,67.23,66.62,66.94,298216.0,66.97,67.23,66.62,66.94,298216.0
2018-10-17 11:00:00,66.94,66.94,66.25,66.56,223538.0,66.94,66.94,66.25,66.56,223538.0
2018-10-17 11:30:00,66.55,67.48,66.5,67.44,182523.0,66.55,67.48,66.5,67.44,182523.0
2018-10-17 12:00:00,67.44,67.73,67.22,67.68,184204.0,67.44,67.73,67.22,67.68,184204.0
2018-10-17 12:30:00,67.7,67.77,67.45,67.73,114264.0,67.7,67.77,67.45,67.73,114264.0
2018-10-17 13:00:00,67.75,67.92,67.67,67.79,116580.0,67.75,67.92,67.67,67.79,116580.0
2018-10-17 13:30:00,67.82,67.94,67.67,67.82,64221.0,67.82,67.94,67.67,67.82,64221.0
2018-10-17 14:00:00,67.83,68.25,67.69,67.9,141033.0,67.83,68.25,67.69,67.9,141033.0
2018-10-17 14:30:00,67.89,68.48,67.86,68.45,120400.0,67.89,68.48,67.86,68.45,120400.0
2018-10-17 15:00:00,68.45,68.79,68.41,68.77,189655.0,68.45,68.79,68.41,68.77,189655.0
2018-10-17 15:30:00,68.78,68.84,68.28,68.34,451844.0,68.78,68.84,68.28,68.34,451844.0
2018-10-18 09:30:00,68.36,68.71,67.94,68.24,77035.0,68.36,68.71,67.94,68.24,77035.0
2018-10-18 10:00:00,68.19,69.71,68.03,69.37,130196.0,68.19,69.71,68.03,69.37,130196.0
2018-10-18 10:30:00,69.41,69.63,69.02,69.63,150638.0,69.41,69.63,69.02,69.63,150638.0
2018-10-18 11:00:00,69.64,69.64,68.63,68.65,122698.0,69.64,69.64,68.63,68.65,122698.0
2018-10-18 11:30:00,68.6,68.6,67.73,67.86,290046.0,68.6,68.6,67.73,67.86,290046.0
2018-10-18 12:00:00,67.87,67.87,67.42,67.7,123350.0,67.87,67.87,67.42,67.7,123350.0
2018-10-18 12:30:00,67.68,68.4,67.59,68.24,68609.0,67.68,68.4,67.59,68.24,68609.0
2018-10-18 13:00:00,68.26,68.48,67.95,68.1,86994.0,68.26,68.48,67.95,68.1,86994.0
2018-10-18 13:30:00,68.1,68.13,67.81,67.89,62083.0,68.1,68.13,67.81,67.89,62083.0
2018-10-18 14:00:00,67.87,68.55,67.87,68.36,100157.0,67.87,68.55,67.87,68.36,100157.0
2018-10-18 14:30:00,68.34,68.7,68.24,68.5,61386.0,68.34,68.7,68.24,68.5,61386.0
2018-10-18 15:00:00,68.53,68.78,68.45,68.7,169235.0,68.53,68.78,68.45,68.7,169235.0
2018-10-18 15:30:00,68.7,69.06,68.58,68.95,349543.0,68.7,69.06,68.58,68.95,349543.0
2018-10-19 09:30:00,69.32,69.71,68.77,69.45,105962.0,69.32,69.71,68.77,69.45,105962.0
2018-10-19 10:00:00,69.48,69.48,68.59,68.63,67653.0,69.48,69.48,68.59,68.63,67653.0
2018-10-19 10:30:00,68.67,68.97,68.63,68.84,31153.0,68.67,68.97,68.63,68.84,31153.0
2018-10-19 11:00:00,68.89,69.0,68.7,68.75,23096.0,68.89,69.0,68.7,68.75,23096.0
2018-10-19 11:30:00,68.73,68.76,68.34,68.5,28186.0,68.73,68.76,68.34,68.5,28186.0
2018-10-19 12:00:00,68.52,68.57,68.19,68.27,34252.0,68.52,68.57,68.19,68.27,34252.0
2018-10-19 12:30:00,68.24,68.31,68.0,68.17,31735.0,68.24,68.31,68.0,68.17,31735.0
2018-10-19 13:00:00,68.16,68.31,68.06,68.22,27751.0,68.16,68.31,68.06,68.22,27751.0
2018-10-19 13:30:00,68.26,68.29,67.64,67.77,90579.0,68.26,68.29,67.64,67.77,90579.0
2018-10-19 14:00:00,67.75,67.76,67.47,67.71,40979.0,67.75,67.76,67.47,67.71,40979.0
2018-10-19 14:30:00,67.75,67.87,67.59,67.59,28018.0,67.75,67.87,67.59,67.59,28018.0
2018-10-19 15:00:00,67.64,67.76,67.4,67.76,58572.0,67.64,67.76,67.4,67.76,58572.0
2018-10-19 15:30:00,67.75,67.84,67.61,67.64,150699.0,67.75,67.84,67.61,67.64,150699.0
2018-10-22 09:30:00,67.56,68.08,67.46,67.52,40065.0,67.56,68.08,67.46,67.52,40065.0
2018-10-22 10:00:00,67.5,67.59,67.09,67.19,36916.0,67.5,67.59,67.09,67.19,36916.0
2018-10-22 10:30:00,67.14,67.8,67.14,67.6,41662.0,67.14,67.8,67.14,67.6,41662.0
2018-10-22 11:00:00,67.57,67.85,67.37,67.6,45652.0,67.57,67.85,67.37,67.6,45652.0
2018-10-22 11:30:00,67.58,67.69,67.12,67.22,33117.0,67.58,67.69,67.12,67.22,33117.0
2018-10-22 12:00:00,67.26,67.34,66.94,66.98,23923.0,67.26,67.34,66.94,66.98,23923.0
2018-10-22 12:30:00,67.06,67.12,66.95,66.97,22195.0,67.06,67.12,66.95,66.97,22195.0
2018-10-22 13:00:00,66.98,67.08,66.88,66.88,22423.0,66.98,67.08,66.88,66.88,22423.0
2018-10-22 13:30:00,66.84,67.04,66.77,66.83,15092.0,66.84,67.04,66.77,66.83,15092.0
2018-10-22 14:00:00,66.84,66.95,66.7,66.88,25783.0,66.84,66.95,66.7,66.88,25783.0
2018-10-22 14:30:00,66.85,67.01,66.82,66.93,30651.0,66.85,67.01,66.82,66.93,30651.0
2018-10-22 15:00:00,66.91,67.13,66.9,67.02,36558.0,66.91,67.13,66.9,67.02,36558.0
2018-10-22 15:30:00,67.01,67.08,66.83,66.97,227048.0,67.01,67.08,66.83,66.97,227048.0
2018-10-23 09:30:00,66.39,66.39,65.9,66.17,61540.0,66.39,66.39,65.9,66.17,61540.0
2018-10-23 10:00:00,66.14,66.19,65.69,65.87,60725.0,66.14,66.19,65.69,65.87,60725.0
2018-10-23 10:30:00,65.86,66.27,65.7,66.14,51144.0,65.86,66.27,65.7,66.14,51144.0
2018-10-23 11:00:00,66.17,66.44,66.06,66.25,27092.0,66.17,66.44,66.06,66.25,27092.0
2018-10-23 11:30:00,66.27,66.42,66.02,66.02,24239.0,66.27,66.42,66.02,66.02,24239.0
2018-10-23 12:00:00,66.06,66.49,66.0,66.43,33675.0,66.06,66.49,66.0,66.43,33675.0
2018-10-23 12:30:00,66.47,66.6,66.45,66.47,18260.0,66.47,66.6,66.45,66.47,18260.0
2018-10-23 13:00:00,66.47,66.94,66.46,66.89,25464.0,66.47,66.94,66.46,66.89,25464.0
2018-10-23 13:30:00,66.95,66.96,66.71,66.81,33128.0,66.95,66.96,66.71,66.81,33128.0
2018-10-23 14:00:00,66.84,67.64,66.83,67.53,63132.0,66.84,67.64,66.83,67.53,63132.0
2018-10-23 14:30:00,67.54,67.67,67.48,67.61,38721.0,67.54,67.67,67.48,67.61,38721.0
2018-10-23 15:00:00,67.64,67.89,67.48,67.71,80446.0,67.64,67.89,67.48,67.71,80446.0
2018-10-23 15:30:00,67.7,67.97,67.65,67.88,343011.0,67.7,67.97,67.65,67.88,343011.0
2018-10-24 09:30:00,67.32,68.22,67.29,67.92,50303.0,67.32,68.22,67.29,67.92,50303.0
2018-10-24 10:00:00,67.91,68.12,67.82,67.94,31573.0,67.91,68.12,67.82,67.94,31573.0
2018-10-24 10:30:00,67.93,68.03,67.54,67.54,76679.0,67.93,68.03,67.54,67.54,76679.0
2018-10-24 11:00:00,67.51,67.58,66.96,66.96,31848.0,67.51,67.58,66.96,66.96,31848.0
2018-10-24 11:30:00,66.91,67.61,66.9,67.54,35129.0,66.91,67.61,66.9,67.54,35129.0
2018-10-24 12:00:00,67.5,67.57,67.27,67.37,23135.0,67.5,67.57,67.27,67.37,23135.0
2018-10-24 12:30:00,67.36,67.36,66.71,66.71,40158.0,67.36,67.36,66.71,66.71,40158.0
2018-10-24 13:00:00,66.67,66.67,66.32,66.36,22393.0,66.67,66.67,66.32,66.36,22393.0
2018-10-24 13:30:00,66.38,66.67,66.19,66.4,79997.0,66.38,66.67,66.19,66.4,79997.0
2018-10-24 14:00:00,66.34,66.61,66.22,66.57,54401.0,66.34,66.61,66.22,66.57,54401.0
2018-10-24 14:30:00,66.6,66.81,66.01,66.06,182237.0,66.6,66.81,66.01,66.06,182237.0
2018-10-24 15:00:00,66.06,66.07,65.37,65.44,161688.0,66.06,66.07,65.37,65.44,161688.0
2018-10-24 15:30:00,65.44,65.66,65.17,65.32,596239.0,65.44,65.66,65.17,65.32,596239.0
2018-10-25 09:30:00,65.48,66.28,65.36,66.12,107303.0,65.48,66.28,65.36,66.12,107303.0
2018-10-25 10:00:00,66.03,66.08,65.19,65.48,44363.0,66.03,66.08,65.19,65.48,44363.0
2018-10-25 10:30:00,65.54,65.91,65.47,65.64,33817.0,65.54,65.91,65.47,65.64,33817.0
2018-10-25 11:00:00,65.67,65.87,65.26,65.71,76507.0,65.67,65.87,65.26,65.71,76507.0
2018-10-25 11:30:00,65.76,65.81,65.43,65.57,84742.0,65.76,65.81,65.43,65.57,84742.0
2018-10-25 12:00:00,65.58,65.67,65.35,65.57,164806.0,65.58,65.67,65.35,65.57,164806.0
2018-10-25 12:30:00,65.54,65.7,65.22,65.38,100675.0,65.54,65.7,65.22,65.38,100675.0
2018-10-25 13:00:00,65.36,65.49,65.18,65.42,86762.0,65.36,65.49,65.18,65.42,86762.0
2018-10-25 13:30:00,65.41,65.76,65.39,65.62,200719.0,65.41,65.76,65.39,65.62,200719.0
2018-10-25 14:00:00,65.59,65.79,65.43,65.78,53007.0,65.59,65.79,65.43,65.78,53007.0
2018-10-25 14:30:00,65.79,66.01,65.78,65.88,81051.0,65.79,66.01,65.78,65.88,81051.0
2018-10-25 15:00:00,65.9,65.9,65.62,65.74,162677.0,65.9,65.9,65.62,65.74,162677.0
2018-10-25 15:30:00,65.75,65.8,65.2,65.35,304056.0,65.75,65.8,65.2,65.35,304056.0
2018-10-26 09:30:00,64.97,64.97,64.25,64.25,48420.0,64.97,64.97,64.25,64.25,48420.0
2018-10-26 10:00:00,64.25,64.82,63.93,64.65,68975.0,64.25,64.82,63.93,64.65,68975.0
2018-10-26 10:30:00,64.61,64.77,64.25,64.27,118272.0,64.61,64.77,64.25,64.27,118272.0
2018-10-26 11:00:00,64.27,65.12,64.27,65.06,166404.0,64.27,65.12,64.27,65.06,166404.0
2018-10-26 11:30:00,65.09,65.31,64.97,65.1,38195.0,65.09,65.31,64.97,65.1,38195.0
2018-10-26 12:00:00,65.12,65.56,65.06,65.54,37283.0,65.12,65.56,65.06,65.54,37283.0
2018-10-26 12:30:00,65.53,65.94,65.5,65.75,30369.0,65.53,65.94,65.5,65.75,30369.0
2018-10-26 13:00:00,65.75,65.95,65.51,65.51,29166.0,65.75,65.95,65.51,65.51,29166.0
2018-10-26 13:30:00,65.48,65.72,65.3,65.62,37425.0,65.48,65.72,65.3,65.62,37425.0
2018-10-26 14:00:00,65.64,65.68,65.18,65.32,37831.0,65.64,65.68,65.18,65.32,37831.0
2018-10-26 14:30:00,65.32,65.44,64.77,64.83,48630.0,65.32,65.44,64.77,64.83,48630.0
2018-10-26 15:00:00,64.82,65.18,64.62,65.13,79853.0,64.82,65.18,64.62,65.13,79853.0
2018-10-26 15:30:00,65.1,65.32,64.94,65.05,207800.0,65.1,65.32,64.94,65.05,207800.0
2018-10-29 09:30:00,66.0,66.18,65.61,66.04,23326.0,66.0,66.18,65.61,66.04,23326.0
2018-10-29 10:00:00,65.99,66.59,65.99,66.57,13236.0,65.99,66.59,65.99,66.57,13236.0
2018-10-29 10:30:00,66.58,66.63,66.19,66.22,34288.0,66.58,66.63,66.19,66.22,34288.0
2018-10-29 11:00:00,66.24,66.28,65.74,65.91,59991.0,66.24,66.28,65.74,65.91,59991.0
2018-10-29 11:30:00,65.9,66.44,65.8,65.84,93692.0,65.9,66.44,65.8,65.84,93692.0
2018-10-29 12:00:00,65.83,65.9,65.48,65.7,138664.0,65.83,65.9,65.48,65.7,138664.0
2018-10-29 12:30:00,65.71,65.74,65.49,65.58,54624.0,65.71,65.74,65.49,65.58,54624.0
2018-10-29 13:00:00,65.56,66.3,65.56,66.3,374839.0,65.56,66.3,65.56,66.3,374839.0
2018-10-29 13:30:00,66.31,66.84,66.28,66.65,116380.0,66.31,66.84,66.28,66.65,116380.0
2018-10-29 14:00:00,66.66,66.66,65.92,65.93,99491.0,66.66,66.66,65.92,65.93,99491.0
2018-10-29 14:30:00,65.91,66.21,65.78,66.02,58862.0,65.91,66.21,65.78,66.02,58862.0
2018-10-29 15:00:00,66.03,66.05,65.67,65.86,124386.0,66.03,66.05,65.67,65.86,124386.0
2018-10-29 15:30:00,65.86,66.11,65.44,66.11,208007.0,65.86,66.11,65.44,66.11,208007.0
2018-10-30 09:30:00,66.34,66.63,65.92,66.6,74123.0,66.34,66.63,65.92,66.6,74123.0
2018-10-30 10:00:00,66.61,66.73,66.39,66.66,53671.0,66.61,66.73,66.39,66.66,53671.0
2018-10-30 10:30:00,66.65,66.75,66.24,66.56,75618.0,66.65,66.75,66.24,66.56,75618.0
2018-10-30 11:00:00,66.54,66.59,66.32,66.54,61241.0,66.54,66.59,66.32,66.54,61241.0
2018-10-30 11:30:00,66.53,66.73,66.43,66.44,57380.0,66.53,66.73,66.43,66.44,57380.0
2018-10-30 12:00:00,66.46,66.6,66.2,66.31,27982.0,66.46,66.6,66.2,66.31,27982.0
2018-10-30 12:30:00,66.29,66.32,65.96,65.99,23668.0,66.29,66.32,65.96,65.99,23668.0
2018-10-30 13:00:00,65.94,66.03,65.68,65.73,22787.0,65.94,66.03,65.68,65.73,22787.0
2018-10-30 13:30:00,65.71,65.97,65.61,65.94,24020.0,65.71,65.97,65.61,65.94,24020.0
2018-10-30 14:00:00,65.98,65.99,65.65,65.77,39944.0,65.98,65.99,65.65,65.77,39944.0
2018-10-30 14:30:00,65.77,66.13,65.69,66.08,52676.0,65.77,66.13,65.69,66.08,52676.0
2018-10-30 15:00:00,66.09,66.5,65.89,66.39,82172.0,66.09,66.5,65.89,66.39,82172.0
2018-10-30 15:30:00,66.38,66.9,66.31,66.76,290514.0,66.38,66.9,66.31,66.76,290514.0
2018-10-31 09:30:00,67.0,67.96,66.85,67.73,94081.0,67.0,67.96,66.85,67.73,94081.0
2018-10-31 10:00:00,67.72,67.84,67.55,67.82,92841.0,67.72,67.84,67.55,67.82,92841.0
2018-10-31 10:30:00,67.81,67.82,67.56,67.71,88090.0,67.81,67.82,67.56,67.71,88090.0
2018-10-31 11:00:00,67.71,67.77,67.49,67.53,67028.0,67.71,67.77,67.49,67.53,67028.0
2018-10-31 11:30:00,67.55,67.68,67.39,67.52,50930.0,67.55,67.68,67.39,67.52,50930.0
2018-10-31 12:00:00,67.52,67.54,67.34,67.42,36813.0,67.52,67.54,67.34,67.42,36813.0
2018-10-31 12:30:00,67.4,67.79,67.38,67.76,96926.0,67.4,67.79,67.38,67.76,96926.0
2018-10-31 13:00:00,67.77,67.8,67.57,67.73,70453.0,67.77,67.8,67.57,67.73,70453.0
2018-10-31 13:30:00,67.74,67.97,67.62,67.8,85240.0,67.74,67.97,67.62,67.8,85240.0
2018-10-31 14:00:00,67.82,68.01,67.71,67.99,68006.0,67.82,68.01,67.71,67.99,68006.0
2018-10-31 14:30:00,67.97,68.02,67.86,67.88,105863.0,67.97,68.02,67.86,67.88,105863.0
2018-10-31 15:00:00,67.88,68.11,67.76,67.97,168663.0,67.88,68.11,67.76,67.97,168663.0
2018-10-31 15:30:00,67.94,67.95,67.24,67.35,254278.0,67.94,67.95,67.24,67.35,254278.0
2018-11-01 09:30:00,67.75,68.56,67.49,68.19,56537.0,67.75,68.56,67.49,68.19,56537.0
2018-11-01 10:00:00,68.16,68.32,67.84,68.15,50289.0,68.16,68.32,67.84,68.15,50289.0
2018-11-01 10:30:00,68.15,68.4,68.09,68.4,65199.0,68.15,68.4,68.09,68.4,65199.0
2018-11-01 11:00:00,68.41,68.65,68.13,68.58,101846.0,68.41,68.65,68.13,68.58,101846.0
2018-11-01 11:30:00,68.58,68.81,68.36,68.69,55854.0,68.58,68.81,68.36,68.69,55854.0
2018-11-01 12:00:00,68.7,68.85,68.62,68.81,45828.0,68.7,68.85,68.62,68.81,45828.0
2018-11-01 12:30:00,68.82,68.87,68.57,68.65,72890.0,68.82,68.87,68.57,68.65,72890.0
2018-11-01 13:00:00,68.65,68.68,68.42,68.55,56935.0,68.65,68.68,68.42,68.55,56935.0
2018-11-01 13:30:00,68.55,68.65,68.52,68.58,83993.0,68.55,68.65,68.52,68.58,83993.0
2018-11-01 14:00:00,68.56,68.6,68.4,68.49,57333.0,68.56,68.6,68.4,68.49,57333.0
2018-11-01 14:30:00,68.48,68.74,68.4,68.66,79577.0,68.48,68.74,68.4,68.66,79577.0
2018-11-01 15:00:00,68.65,68.65,68.4,68.53,93411.0,68.65,68.65,68.4,68.53,93411.0
2018-11-01 15:30:00,68.52,68.64,68.45,68.54,276925.0,68.52,68.64,68.45,68.54,276925.0
2018-11-02 09:30:00,68.87,69.28,68.74,69.04,160016.0,68.87,69.28,68.74,69.04,160016.0
2018-11-02 10:00:00,69.05,69.3,68.63,68.67,90428.0,69.05,69.3,68.63,68.67,90428.0
2018-11-02 10:30:00,68.59,68.71,68.03,68.28,135526.0,68.59,68.71,68.03,68.28,135526.0
2018-11-02 11:00:00,68.3,68.3,67.49,67.59,72630.0,68.3,68.3,67.49,67.59,72630.0
2018-11-02 11:30:00,67.57,67.73,67.57,67.71,48442.0,67.57,67.73,67.57,67.71,48442.0
2018-11-02 12:00:00,67.71,67.75,67.44,67.69,41876.0,67.71,67.75,67.44,67.69,41876.0
2018-11-02 12:30:00,67.64,67.66,67.22,67.38,65270.0,67.64,67.66,67.22,67.38,65270.0
2018-11-02 13:00:00,67.42,67.74,67.31,67.73,62166.0,67.42,67.74,67.31,67.73,62166.0
2018-11-02 13:30:00,67.73,68.0,67.67,67.93,49914.0,67.73,68.0,67.67,67.93,49914.0
2018-11-02 14:00:00,67.93,68.04,67.56,68.02,73488.0,67.93,68.04,67.56,68.02,73488.0
2018-11-02 14:30:00,68.03,68.03,67.77,67.91,80075.0,68.03,68.03,67.77,67.91,80075.0
2018-11-02 15:00:00,67.92,67.95,67.72,67.79,93904.0,67.92,67.95,67.72,67.79,93904.0
2018-11-02 15:30:00,67.77,68.04,67.58,67.66,247010.0,67.77,68.04,67.58,67.66,247010.0
2018-11-05 09:30:00,67.94,68.64,67.67,67.67,66718.0,67.94,68.64,67.67,67.67,66718.0
2018-11-05 10:00:00,67.71,68.46,67.66,68.39,127170.0,67.71,68.46,67.66,68.39,127170.0
2018-11-05 10:30:00,68.42,68.47,68.08,68.26,52490.0,68.42,68.47,68.08,68.26,52490.0
2018-11-05 11:00:00,68.24,68.87,68.19,68.77,142452.0,68.24,68.87,68.19,68.77,142452.0
2018-11-05 11:30:00,68.79,68.79,68.3,68.72,105758.0,68.79,68.79,68.3,68.72,105758.0
2018-11-05 12:00:00,68.71,68.71,68.32,68.62,220707.0,68.71,68.71,68.32,68.62,220707.0
2018-11-05 12:30:00,68.63,68.65,68.35,68.61,49381.0,68.63,68.65,68.35,68.61,49381.0
2018-11-05 13:00:00,68.61,68.77,68.34,68.35,72857.0,68.61,68.77,68.34,68.35,72857.0
2018-11-05 13:30:00,68.37,68.44,68.13,68.22,56705.0,68.37,68.44,68.13,68.22,56705.0
2018-11-05 14:00:00,68.22,68.42,68.13,68.41,63800.0,68.22,68.42,68.13,68.41,63800.0
2018-11-05 14:30:00,68.41,68.83,68.4,68.71,109750.0,68.41,68.83,68.4,68.71,109750.0
2018-11-05 15:00:00,68.69,68.73,68.46,68.52,154593.0,68.69,68.73,68.46,68.52,154593.0
2018-11-05 15:30:00,68.52,68.67,68.46,68.57,334150.0,68.52,68.67,68.46,68.57,334150.0
2018-11-06 09:30:00,68.28,68.54,68.03,68.33,54252.0,68.28,68.54,68.03,68.33,54252.0
2018-11-06 10:00:00,68.34,68.9,68.27,68.83,86500.0,68.34,68.9,68.27,68.83,86500.0
2018-11-06 10:30:00,68.84,69.02,68.7,68.71,41065.0,68.84,69.02,68.7,68.71,41065.0
2018-11-06 11:00:00,68.72,69.06,68.62,69.05,28857.0,68.72,69.06,68.62,69.05,28857.0
2018-11-06 11:30:00,69.06,69.15,68.94,69.12,39613.0,69.06,69.15,68.94,69.12,39613.0
2018-11-06 12:00:00,69.12,69.23,69.01,69.12,51997.0,69.12,69.23,69.01,69.12,51997.0
2018-11-06 12:30:00,69.12,69.52,69.05,69.52,67277.0,69.12,69.52,69.05,69.52,67277.0
2018-11-06 13:00:00,69.52,69.7,69.45,69.57,47749.0,69.52,69.7,69.45,69.57,47749.0
2018-11-06 13:30:00,69.56,69.6,69.36,69.57,90216.0,69.56,69.6,69.36,69.57,90216.0
2018-11-06 14:00:00,69.57,69.59,68.82,68.82,67397.0,69.57,69.59,68.82,68.82,67397.0
2018-11-06 14:30:00,68.8,69.08,68.77,68.98,54460.0,68.8,69.08,68.77,68.98,54460.0
2018-11-06 15:00:00,68.97,69.26,68.92,69.18,91886.0,68.97,69.26,68.92,69.18,91886.0
2018-11-06 15:30:00,69.18,69.34,69.0,69.26,245954.0,69.18,69.34,69.0,69.26,245954.0
2018-11-07 09:30:00,75.04,78.72,74.99,78.46,1079205.0,75.04,78.72,74.99,78.46,1079205.0
2018-11-07 10:00:00,78.46,79.11,77.0,77.34,758966.0,78.46,79.11,77.0,77.34,758966.0
2018-11-07 10:30:00,77.31,78.0,76.14,76.94,303509.0,77.31,78.0,76.14,76.94,303509.0
2018-11-07 11:00:00,76.94,77.07,76.49,76.8,211054.0,76.94,77.07,76.49,76.8,211054.0
2018-11-07 11:30:00,76.8,77.9,76.65,77.81,174687.0,76.8,77.9,76.65,77.81,174687.0
2018-11-07 12:00:00,77.8,77.87,76.62,76.92,158946.0,77.8,77.87,76.62,76.92,158946.0
2018-11-07 12:30:00,76.89,76.96,76.35,76.54,172219.0,76.89,76.96,76.35,76.54,172219.0
2018-11-07 13:00:00,76.55,77.04,76.52,76.73,168122.0,76.55,77.04,76.52,76.73,168122.0
2018-11-07 13:30:00,76.71,77.56,76.71,77.07,266188.0,76.71,77.56,76.71,77.07,266188.0
2018-11-07 14:00:00,77.06,77.1,76.79,77.01,185539.0,77.06,77.1,76.79,77.01,185539.0
2018-11-07 14:30:00,76.99,77.1,76.62,77.03,300365.0,76.99,77.1,76.62,77.03,300365.0
2018-11-07 15:00:00,77.06,77.1,76.21,76.42,316020.0,77.06,77.1,76.21,76.42,316020.0
2018-11-07 15:30:00,76.42,76.63,75.69,76.23,902336.0,76.42,76.63,75.69,76.23,902336.0
2018-11-08 09:30:00,70.85,72.27,68.85,71.06,910411.0,70.85,72.27,68.85,71.06,910411.0
2018-11-08 10:00:00,71.06,71.06,68.96,69.12,485810.0,71.06,71.06,68.96,69.12,485810.0
2018-11-08 10:30:00,69.19,69.52,68.96,69.27,256241.0,69.19,69.52,68.96,69.27,256241.0
2018-11-08 11:00:00,69.3,69.63,68.65,69.57,415729.0,69.3,69.63,68.65,69.57,415729.0
2018-11-08 11:30:00,69.56,70.75,69.23,69.73,475221.0,69.56,70.75,69.23,69.73,475221.0
2018-11-08 12:00:00,69.75,70.1,69.53,69.71,243349.0,69.75,70.1,69.53,69.71,243349.0
2018-11-08 12:30:00,69.69,70.15,69.68,70.0,177597.0,69.69,70.15,69.68,70.0,177597.0
2018-11-08 13:00:00,70.06,70.15,69.96,69.98,126799.0,70.06,70.15,69.96,69.98,126799.0
2018-11-08 13:30:00,69.97,71.02,69.92,70.75,233793.0,69.97,71.02,69.92,70.75,233793.0
2018-11-08 14:00:00,70.73,70.96,70.32,70.55,242761.0,70.73,70.96,70.32,70.55,242761.0
2018-11-08 14:30:00,70.56,70.56,70.07,70.51,197963.0,70.56,70.56,70.07,70.51,197963.0
2018-11-08 15:00:00,70.49,71.03,70.36,70.98,483880.0,70.49,71.03,70.36,70.98,483880.0
2018-11-08 15:30:00,70.91,70.94,70.01,70.15,940856.0,70.91,70.94,70.01,70.15,940856.0
2018-11-09 09:30:00,69.33,70.48,69.0,69.15,354288.0,69.33,70.48,69.0,69.15,354288.0
2018-11-09 10:00:00,69.1,69.19,68.45,69.04,173204.0,69.1,69.19,68.45,69.04,173204.0
2018-11-09 10:30:00,69.07,69.28,68.88,69.12,181440.0,69.07,69.28,68.88,69.12,181440.0
2018-11-09 11:00:00,69.14,69.47,68.95,69.22,214806.0,69.14,69.47,68.95,69.22,214806.0
2018-11-09 11:30:00,69.26,69.44,69.02,69.05,56208.0,69.26,69.44,69.02,69.05,56208.0
2018-11-09 12:00:00,69.06,69.21,69.0,69.11,78196.0,69.06,69.21,69.0,69.11,78196.0
2018-11-09 12:30:00,69.1,69.26,69.04,69.05,62336.0,69.1,69.26,69.04,69.05,62336.0
2018-11-09 13:00:00,69.05,69.42,69.01,69.31,64109.0,69.05,69.42,69.01,69.31,64109.0
2018-11-09 13:30:00,69.3,69.3,69.01,69.15,85074.0,69.3,69.3,69.01,69.15,85074.0
2018-11-09 14:00:00,69.14,69.24,69.11,69.15,74225.0,69.14,69.24,69.11,69.15,74225.0
2018-11-09 14:30:00,69.14,69.72,69.13,69.67,74371.0,69.14,69.72,69.13,69.67,74371.0
2018-11-09 15:00:00,69.69,70.02,69.57,69.9,104361.0,69.69,70.02,69.57,69.9,104361.0
2018-11-09 15:30:00,69.9,69.96,69.49,69.69,446205.0,69.9,69.96,69.49,69.69,446205.0
2018-11-12 09:30:00,69.7,69.86,69.23,69.51,61852.0,69.7,69.86,69.23,69.51,61852.0
2018-11-12 10:00:00,69.51,69.6,69.31,69.52,108992.0,69.51,69.6,69.31,69.52,108992.0
2018-11-12 10:30:00,69.51,69.62,69.02,69.13,131510.0,69.51,69.62,69.02,69.13,131510.0
2018-11-12 11:00:00,69.1,69.11,68.47,68.58,98362.0,69.1,69.11,68.47,68.58,98362.0
2018-11-12 11:30:00,68.61,68.95,68.54,68.95,51398.0,68.61,68.95,68.54,68.95,51398.0
2018-11-12 12:00:00,68.92,69.09,68.69,68.72,97340.0,68.92,69.09,68.69,68.72,97340.0
2018-11-12 12:30:00,68.68,68.83,68.62,68.76,85158.0,68.68,68.83,68.62,68.76,85158.0
2018-11-12 13:00:00,68.77,68.83,68.45,68.54,89174.0,68.77,68.83,68.45,68.54,89174.0
2018-11-12 13:30:00,68.52,68.67,68.4,68.47,39815.0,68.52,68.67,68.4,68.47,39815.0
2018-11-12 14:00:00,68.42,68.61,68.38,68.5,57476.0,68.42,68.61,68.38,68.5,57476.0
2018-11-12 14:30:00,68.51,68.8,68.48,68.59,101867.0,68.51,68.8,68.48,68.59,101867.0
2018-11-12 15:00:00,68.59,68.84,68.53,68.73,106895.0,68.59,68.84,68.53,68.73,106895.0
2018-11-12 15:30:00,68.71,68.72,68.06,68.21,363519.0,68.71,68.72,68.06,68.21,363519.0
2018-11-13 09:30:00,68.18,68.22,65.98,66.1,204885.0,68.18,68.22,65.98,66.1,204885.0
2018-11-13 10:00:00,66.12,66.23,65.35,65.57,231747.0,66.12,66.23,65.35,65.57,231747.0
2018-11-13 10:30:00,65.53,65.9,65.29,65.55,134487.0,65.53,65.9,65.29,65.55,134487.0
2018-11-13 11:00:00,65.55,66.11,65.55,65.74,122666.0,65.55,66.11,65.55,65.74,122666.0
2018-11-13 11:30:00,65.7,65.8,65.46,65.59,137420.0,65.7,65.8,65.46,65.59,137420.0
2018-11-13 12:00:00,65.64,65.65,65.29,65.4,80039.0,65.64,65.65,65.29,65.4,80039.0
2018-11-13 12:30:00,65.38,65.41,64.95,65.16,85662.0,65.38,65.41,64.95,65.16,85662.0
2018-11-13 13:00:00,65.17,65.23,64.58,64.77,116735.0,65.17,65.23,64.58,64.77,116735.0
2018-11-13 13:30:00,64.73,64.97,64.66,64.77,80496.0,64.73,64.97,64.66,64.77,80496.0
2018-11-13 14:00:00,64.79,64.82,64.25,64.36,102776.0,64.79,64.82,64.25,64.36,102776.0
2018-11-13 14:30:00,64.33,64.54,64.31,64.44,77145.0,64.33,64.54,64.31,64.44,77145.0
2018-11-13 15:00:00,64.44,64.61,64.14,64.31,130596.0,64.44,64.61,64.14,64.31,130596.0
2018-11-13 15:30:00,64.3,64.73,64.13,64.47,462958.0,64.3,64.73,64.13,64.47,462958.0
2018-11-14 09:30:00,64.83,65.45,64.58,64.59,104075.0,64.83,65.45,64.58,64.59,104075.0
2018-11-14 10:00:00,64.58,64.62,63.99,64.17,100030.0,64.58,64.62,63.99,64.17,100030.0
2018-11-14 10:30:00,64.2,64.48,63.84,64.16,46652.0,64.2,64.48,63.84,64.16,46652.0
2018-11-14 11:00:00,64.13,64.52,63.97,64.47,124183.0,64.13,64.52,63.97,64.47,124183.0
2018-11-14 11:30:00,64.52,64.62,64.25,64.58,51209.0,64.52,64.62,64.25,64.58,51209.0
2018-11-14 12:00:00,64.58,64.69,64.36,64.53,40063.0,64.58,64.69,64.36,64.53,40063.0
2018-11-14 12:30:00,64.5,64.5,64.14,64.19,32725.0,64.5,64.5,64.14,64.19,32725.0
2018-11-14 13:00:00,64.18,64.33,64.08,64.18,55568.0,64.18,64.33,64.08,64.18,55568.0
2018-11-14 13:30:00,64.21,64.22,63.76,64.01,149871.0,64.21,64.22,63.76,64.01,149871.0
2018-11-14 14:00:00,64.0,64.13,63.63,63.95,82604.0,64.0,64.13,63.63,63.95,82604.0
2018-11-14 14:30:00,63.94,64.33,63.92,64.33,74477.0,63.94,64.33,63.92,64.33,74477.0
2018-11-14 15:00:00,64.31,64.53,64.28,64.41,74715.0,64.31,64.53,64.28,64.41,74715.0
2018-11-14 15:30:00,64.4,64.43,64.08,64.36,351415.0,64.4,64.43,64.08,64.36,351415.0
2018-11-15 09:30:00,64.03,64.3,62.88,62.88,58863.0,64.03,64.3,62.88,62.88,58863.0
2018-11-15 10:00:00,62.96,63.41,62.82,63.34,61502.0,62.96,63.41,62.82,63.34,61502.0
2018-11-15 10:30:00,63.3,63.3,63.0,63.28,74023.0,63.3,63.3,63.0,63.28,74023.0
2018-11-15 11:00:00,63.29,63.84,63.29,63.77,67823.0,63.29,63.84,63.29,63.77,67823.0
2018-11-15 11:30:00,63.8,64.09,63.76,63.98,113321.0,63.8,64.09,63.76,63.98,113321.0
2018-11-15 12:00:00,64.02,64.19,63.85,63.95,67471.0,64.02,64.19,63.85,63.95,67471.0
2018-11-15 12:30:00,63.92,63.97,63.65,63.69,54009.0,63.92,63.97,63.65,63.69,54009.0
2018-11-15 13:00:00,63.7,64.21,63.57,64.18,98562.0,63.7,64.21,63.57,64.18,98562.0
2018-11-15 13:30:00,64.24,64.48,64.15,64.44,27772.0,64.24,64.48,64.15,64.44,27772.0
2018-11-15 14:00:00,64.46,64.49,64.17,64.45,24510.0,64.46,64.49,64.17,64.45,24510.0
2018-11-15 14:30:00,64.46,64.55,64.27,64.31,40023.0,64.46,64.55,64.27,64.31,40023.0
2018-11-15 15:00:00,64.31,64.33,63.99,64.23,225149.0,64.31,64.33,63.99,64.23,225149.0
2018-11-15 15:30:00,64.24,64.67,64.24,64.65,294555.0,64.24,64.67,64.24,64.65,294555.0
2018-11-16 09:30:00,63.68,64.54,63.63,64.0,88517.0,63.68,64.54,63.63,64.0,88517.0
2018-11-16 10:00:00,63.97,63.98,63.0,63.12,170243.0,63.97,63.98,63.0,63.12,170243.0
2018-11-16 10:30:00,63.1,63.66,62.94,63.1,194520.0,63.1,63.66,62.94,63.1,194520.0
2018-11-16 11:00:00,63.1,63.23,62.98,63.01,144687.0,63.1,63.23,62.98,63.01,144687.0
2018-11-16 11:30:00,63.06,63.07,62.0,62.09,113731.0,63.06,63.07,62.0,62.09,113731.0
2018-11-16 12:00:00,62.07,62.5,62.07,62.22,101841.0,62.07,62.5,62.07,62.22,101841.0
2018-11-16 12:30:00,62.22,62.91,62.0,62.58,119185.0,62.22,62.91,62.0,62.58,119185.0
2018-11-16 13:00:00,62.6,62.61,62.0,62.06,112010.0,62.6,62.61,62.0,62.06,112010.0
2018-11-16 13:30:00,62.04,62.26,61.84,62.21,57107.0,62.04,62.26,61.84,62.21,57107.0
2018-11-16 14:00:00,62.23,62.27,62.01,62.08,56459.0,62.23,62.27,62.01,62.08,56459.0
2018-11-16 14:30:00,62.16,62.31,62.13,62.29,69385.0,62.16,62.31,62.13,62.29,69385.0
2018-11-16 15:00:00,62.29,62.4,62.23,62.29,70282.0,62.29,62.4,62.23,62.29,70282.0
2018-11-16 15:30:00,62.27,62.59,62.21,62.45,480467.0,62.27,62.59,62.21,62.45,480467.0
2018-11-19 09:30:00,62.15,62.38,61.82,62.1,62346.0,62.15,62.38,61.82,62.1,62346.0
2018-11-19 10:00:00,62.07,62.1,61.37,61.4,55835.0,62.07,62.1,61.37,61.4,55835.0
2018-11-19 10:30:00,61.38,61.98,61.28,61.71,134425.0,61.38,61.98,61.28,61.71,134425.0
2018-11-19 11:00:00,61.74,61.85,61.33,61.45,42933.0,61.74,61.85,61.33,61.45,42933.0
2018-11-19 11:30:00,61.44,61.49,60.83,60.97,54179.0,61.44,61.49,60.83,60.97,54179.0
2018-11-19 12:00:00,61.0,61.48,60.9,61.48,40091.0,61.0,61.48,60.9,61.48,40091.0
2018-11-19 12:30:00,61.47,61.62,61.31,61.39,41285.0,61.47,61.62,61.31,61.39,41285.0
2018-11-19 13:00:00,61.37,61.57,61.14,61.14,25910.0,61.37,61.57,61.14,61.14,25910.0
2018-11-19 13:30:00,61.17,61.5,61.03,61.16,52740.0,61.17,61.5,61.03,61.16,52740.0
2018-11-19 14:00:00,61.08,61.22,60.97,61.11,43812.0,61.08,61.22,60.97,61.11,43812.0
2018-11-19 14:30:00,61.1,61.12,60.69,60.7,102976.0,61.1,61.12,60.69,60.7,102976.0
2018-11-19 15:00:00,60.69,60.86,60.63,60.76,160156.0,60.69,60.86,60.63,60.76,160156.0
2018-11-19 15:30:00,60.77,60.85,60.38,60.45,543926.0,60.77,60.85,60.38,60.45,543926.0
2018-11-20 09:30:00,60.0,60.45,59.77,60.0,68285.0,60.0,60.45,59.77,60.0,68285.0
2018-11-20 10:00:00,60.02,60.1,59.6,59.96,90246.0,60.02,60.1,59.6,59.96,90246.0
2018-11-20 10:30:00,59.92,59.99,59.48,59.78,210310.0,59.92,59.99,59.48,59.78,210310.0
2018-11-20 11:00:00,59.8,59.87,59.15,59.16,56660.0,59.8,59.87,59.15,59.16,56660.0
2018-11-20 11:30:00,59.16,59.71,59.12,59.48,44570.0,59.16,59.71,59.12,59.48,44570.0
2018-11-20 12:00:00,59.5,59.62,59.15,59.33,36169.0,59.5,59.62,59.15,59.33,36169.0
2018-11-20 12:30:00,59.37,59.41,59.05,59.07,71115.0,59.37,59.41,59.05,59.07,71115.0
2018-11-20 13:00:00,59.06,59.33,59.04,59.18,36409.0,59.06,59.33,59.04,59.18,36409.0
2018-11-20 13:30:00,59.17,59.33,59.0,59.0,27163.0,59.17,59.33,59.0,59.0,27163.0
2018-11-20 14:00:00,58.99,59.22,58.92,59.08,64010.0,58.99,59.22,58.92,59.08,64010.0
2018-11-20 14:30:00,59.07,59.29,58.85,58.95,70001.0,59.07,59.29,58.85,58.95,70001.0
2018-11-20 15:00:00,58.96,59.07,58.69,59.03,85133.0,58.96,59.07,58.69,59.03,85133.0
2018-11-20 15:30:00,59.02,59.08,58.68,58.69,282731.0,59.02,59.08,58.68,58.69,282731.0
2018-11-21 09:30:00,59.27,59.93,59.0,59.92,79408.0,59.27,59.93,59.0,59.92,79408.0
2018-11-21 10:00:00,59.96,60.08,59.55,59.75,51348.0,59.96,60.08,59.55,59.75,51348.0
2018-11-21 10:30:00,59.72,60.19,59.59,60.16,72695.0,59.72,60.19,59.59,60.16,72695.0
2018-11-21 11:00:00,60.18,60.18,59.66,59.73,26039.0,60.18,60.18,59.66,59.73,26039.0
2018-11-21 11:30:00,59.75,59.75,59.33,59.42,52666.0,59.75,59.75,59.33,59.42,52666.0
2018-11-21 12:00:00,59.44,59.66,59.41,59.52,27568.0,59.44,59.66,59.41,59.52,27568.0
2018-11-21 12:30:00,59.54,59.68,59.49,59.67,17597.0,59.54,59.68,59.49,59.67,17597.0
2018-11-21 13:00:00,59.66,59.87,59.65,59.86,35153.0,59.66,59.87,59.65,59.86,35153.0
2018-11-21 13:30:00,59.84,59.97,59.78,59.95,21604.0,59.84,59.97,59.78,59.95,21604.0
2018-11-21 14:00:00,59.98,60.02,59.72,59.72,21225.0,59.98,60.02,59.72,59.72,21225.0
2018-11-21 14:30:00,59.76,59.79,59.56,59.64,20273.0,59.76,59.79,59.56,59.64,20273.0
2018-11-21 15:00:00,59.65,59.92,59.58,59.68,63763.0,59.65,59.92,59.58,59.68,63763.0
2018-11-21 15:30:00,59.68,59.7,59.59,59.62,153954.0,59.68,59.7,59.59,59.62,153954.0
2018-11-23 09:30:00,59.46,59.51,58.98,59.46,27404.0,59.46,59.51,58.98,59.46,27404.0
2018-11-23 10:00:00,59.48,59.79,59.4,59.58,38472.0,59.48,59.79,59.4,59.58,38472.0
2018-11-23 10:30:00,59.59,59.76,59.47,59.67,31899.0,59.59,59.76,59.47,59.67,31899.0
2018-11-23 11:00:00,59.68,59.84,59.52,59.69,41262.0,59.68,59.84,59.52,59.69,41262.0
2018-11-23 11:30:00,59.7,59.77,59.5,59.53,32604.0,59.7,59.77,59.5,59.53,32604.0
2018-11-23 12:00:00,59.51,59.73,59.42,59.7,29396.0,59.51,59.73,59.42,59.7,29396.0
2018-11-23 12:30:00,59.7,59.78,59.59,59.68,69339.0,59.7,59.78,59.59,59.68,69339.0
2018-11-26 09:30:00,59.93,60.19,59.12,60.08,65725.0,59.93,60.19,59.12,60.08,65725.0
2018-11-26 10:00:00,60.09,60.36,60.0,60.26,52834.0,60.09,60.36,60.0,60.26,52834.0
2018-11-26 10:30:00,60.29,60.29,59.86,60.08,30645.0,60.29,60.29,59.86,60.08,30645.0
2018-11-26 11:00:00,60.06,60.2,59.85,60.08,38834.0,60.06,60.2,59.85,60.08,38834.0
2018-11-26 11:30:00,60.06,60.08,59.89,60.06,22044.0,60.06,60.08,59.89,60.06,22044.0
2018-11-26 12:00:00,60.1,60.19,60.05,60.1,23197.0,60.1,60.19,60.05,60.1,23197.0
2018-11-26 12:30:00,60.11,60.41,60.08,60.37,44870.0,60.11,60.41,60.08,60.37,44870.0
2018-11-26 13:00:00,60.37,60.39,60.22,60.34,25462.0,60.37,60.39,60.22,60.34,25462.0
2018-11-26 13:30:00,60.35,60.43,60.27,60.38,36705.0,60.35,60.43,60.27,60.38,36705.0
2018-11-26 14:00:00,60.4,60.61,60.32,60.57,29504.0,60.4,60.61,60.32,60.57,29504.0
2018-11-26 14:30:00,60.55,60.7,60.48,60.62,36242.0,60.55,60.7,60.48,60.62,36242.0
2018-11-26 15:00:00,60.6,60.62,60.48,60.55,46258.0,60.6,60.62,60.48,60.55,46258.0
2018-11-26 15:30:00,60.55,60.84,60.55,60.78,300723.0,60.55,60.84,60.55,60.78,300723.0
2018-11-27 09:30:00,60.83,61.92,60.56,61.32,117569.0,60.83,61.92,60.56,61.32,117569.0
2018-11-27 10:00:00,61.37,61.55,61.12,61.43,50526.0,61.37,61.55,61.12,61.43,50526.0
2018-11-27 10:30:00,61.4,61.46,61.23,61.33,43906.0,61.4,61.46,61.23,61.33,43906.0
2018-11-27 11:00:00,61.3,62.07,61.28,62.06,159625.0,61.3,62.07,61.28,62.06,159625.0
2018-11-27 11:30:00,62.05,62.57,61.95,62.53,149694.0,62.05,62.57,61.95,62.53,149694.0
2018-11-27 12:00:00,62.54,62.72,62.38,62.47,181277.0,62.54,62.72,62.38,62.47,181277.0
2018-11-27 12:30:00,62.44,62.78,62.41,62.7,140814.0,62.44,62.78,62.41,62.7,140814.0
2018-11-27 13:00:00,62.7,62.83,62.52,62.74,189196.0,62.7,62.83,62.52,62.74,189196.0
2018-11-27 13:30:00,62.76,62.85,62.47,62.74,173324.0,62.76,62.85,62.47,62.74,173324.0
2018-11-27 14:00:00,62.73,63.21,62.69,62.79,77133.0,62.73,63.21,62.69,62.79,77133.0
2018-11-27 14:30:00,62.79,63.01,62.75,62.85,158987.0,62.79,63.01,62.75,62.85,158987.0
2018-11-27 15:00:00,62.84,63.07,62.78,62.99,113046.0,62.84,63.07,62.78,62.99,113046.0
2018-11-27 15:30:00,63.0,63.02,62.64,62.68,453097.0,63.0,63.02,62.64,62.68,453097.0
2018-11-28 09:30:00,63.9,64.3,63.62,64.12,265629.0,63.9,64.3,63.62,64.12,265629.0
2018-11-28 10:00:00,64.12,64.4,63.78,64.23,108883.0,64.12,64.4,63.78,64.23,108883.0
2018-11-28 10:30:00,64.23,64.78,64.08,64.59,118406.0,64.23,64.78,64.08,64.59,118406.0
2018-11-28 11:00:00,64.61,64.65,64.42,64.5,115134.0,64.61,64.65,64.42,64.5,115134.0
2018-11-28 11:30:00,64.47,64.49,64.16,64.25,47507.0,64.47,64.49,64.16,64.25,47507.0
2018-11-28 12:00:00,64.27,64.74,64.27,64.63,58076.0,64.27,64.74,64.27,64.63,58076.0
2018-11-28 12:30:00,64.65,65.16,64.63,65.05,81641.0,64.65,65.16,64.63,65.05,81641.0
2018-11-28 13:00:00,65.01,65.4,64.86,65.4,78036.0,65.01,65.4,64.86,65.4,78036.0
2018-11-28 13:30:00,65.39,65.55,65.29,65.47,58589.0,65.39,65.55,65.29,65.47,58589.0
2018-11-28 14:00:00,65.47,66.0,65.41,65.95,216812.0,65.47,66.0,65.41,65.95,216812.0
2018-11-28 14:30:00,65.95,65.97,65.75,65.85,208394.0,65.95,65.97,65.75,65.85,208394.0
2018-11-28 15:00:00,65.85,65.91,65.48,65.6,203395.0,65.85,65.91,65.48,65.6,203395.0
2018-11-28 15:30:00,65.59,65.71,65.52,65.61,312203.0,65.59,65.71,65.52,65.61,312203.0
2018-11-29 09:30:00,65.24,65.75,65.22,65.31,46278.0,65.24,65.75,65.22,65.31,46278.0
2018-11-29 10:00:00,65.32,65.4,65.0,65.22,58633.0,65.32,65.4,65.0,65.22,58633.0
2018-11-29 10:30:00,65.2,65.44,65.18,65.28,34208.0,65.2,65.44,65.18,65.28,34208.0
2018-11-29 11:00:00,65.28,65.49,65.21,65.47,40875.0,65.28,65.49,65.21,65.47,40875.0
2018-11-29 11:30:00,65.46,65.84,65.39,65.82,82243.0,65.46,65.84,65.39,65.82,82243.0
2018-11-29 12:00:00,65.81,65.94,65.75,65.94,33965.0,65.81,65.94,65.75,65.94,33965.0
2018-11-29 12:30:00,65.95,66.01,65.89,65.89,26489.0,65.95,66.01,65.89,65.89,26489.0
2018-11-29 13:00:00,65.9,65.9,65.63,65.71,70124.0,65.9,65.9,65.63,65.71,70124.0
2018-11-29 13:30:00,65.71,65.85,65.66,65.85,26574.0,65.71,65.85,65.66,65.85,26574.0
2018-11-29 14:00:00,65.82,65.88,65.71,65.76,42861.0,65.82,65.88,65.71,65.76,42861.0
2018-11-29 14:30:00,65.74,65.95,65.73,65.87,40074.0,65.74,65.95,65.73,65.87,40074.0
2018-11-29 15:00:00,65.86,65.88,65.73,65.8,49008.0,65.86,65.88,65.73,65.8,49008.0
2018-11-29 15:30:00,65.79,65.79,65.65,65.66,174140.0,65.79,65.79,65.65,65.66,174140.0
2018-11-30 09:30:00,65.5,65.87,65.1,65.78,70898.0,65.5,65.87,65.1,65.78,70898.0
2018-11-30 10:00:00,65.76,65.84,65.45,65.69,48842.0,65.76,65.84,65.45,65.69,48842.0
2018-11-30 10:30:00,65.68,65.81,65.47,65.56,126159.0,65.68,65.81,65.47,65.56,126159.0
2018-11-30 11:00:00,65.56,65.8,65.5,65.71,44799.0,65.56,65.8,65.5,65.71,44799.0
2018-11-30 11:30:00,65.67,65.67,65.5,65.57,36708.0,65.67,65.67,65.5,65.57,36708.0
2018-11-30 12:00:00,65.55,65.64,65.5,65.57,73482.0,65.55,65.64,65.5,65.57,73482.0
2018-11-30 12:30:00,65.56,65.61,65.45,65.52,37313.0,65.56,65.61,65.45,65.52,37313.0
2018-11-30 13:00:00,65.51,65.83,65.42,65.83,42237.0,65.51,65.83,65.42,65.83,42237.0
2018-11-30 13:30:00,65.85,66.25,65.85,66.14,63198.0,65.85,66.25,65.85,66.14,63198.0
2018-11-30 14:00:00,66.14,66.3,65.98,66.13,52687.0,66.14,66.3,65.98,66.13,52687.0
2018-11-30 14:30:00,66.14,66.26,66.06,66.17,58197.0,66.14,66.26,66.06,66.17,58197.0
2018-11-30 15:00:00,66.19,66.28,66.01,66.04,94627.0,66.19,66.28,66.01,66.04,94627.0
2018-11-30 15:30:00,66.05,66.39,66.02,66.07,337603.0,66.05,66.39,66.02,66.07,337603.0
2018-12-03 09:30:00,66.74,66.74,66.04,66.25,69302.0,66.74,66.74,66.04,66.25,69302.0
2018-12-03 10:00:00,66.29,66.52,66.2,66.5,56260.0,66.29,66.52,66.2,66.5,56260.0
2018-12-03 10:30:00,66.51,66.56,65.86,65.92,66759.0,66.51,66.56,65.86,65.92,66759.0
2018-12-03 11:00:00,65.88,66.29,65.82,66.14,64361.0,65.88,66.29,65.82,66.14,64361.0
2018-12-03 11:30:00,66.15,66.31,66.02,66.1,48152.0,66.15,66.31,66.02,66.1,48152.0
2018-12-03 12:00:00,66.11,66.62,66.1,66.6,36581.0,66.11,66.62,66.1,66.6,36581.0
2018-12-03 12:30:00,66.61,66.69,66.39,66.48,24058.0,66.61,66.69,66.39,66.48,24058.0
2018-12-03 13:00:00,66.51,66.64,66.36,66.51,43005.0,66.51,66.64,66.36,66.51,43005.0
2018-12-03 13:30:00,66.5,66.51,66.08,66.25,34218.0,66.5,66.51,66.08,66.25,34218.0
2018-12-03 14:00:00,66.25,66.44,66.03,66.4,46642.0,66.25,66.44,66.03,66.4,46642.0
2018-12-03 14:30:00,66.42,66.56,66.31,66.32,50217.0,66.42,66.56,66.31,66.32,50217.0
2018-12-03 15:00:00,66.34,66.65,66.32,66.65,71428.0,66.34,66.65,66.32,66.65,71428.0
2018-12-03 15:30:00,66.63,66.73,66.36,66.4,226888.0,66.63,66.73,66.36,66.4,226888.0
2018-12-04 09:30:00,66.46,66.53,66.0,66.38,33503.0,66.46,66.53,66.0,66.38,33503.0
2018-12-04 10:00:00,66.31,66.51,66.03,66.17,53005.0,66.31,66.51,66.03,66.17,53005.0
2018-12-04 10:30:00,66.12,66.12,65.88,65.96,73964.0,66.12,66.12,65.88,65.96,73964.0
2018-12-04 11:00:00,65.95,66.08,65.79,65.81,68678.0,65.95,66.08,65.79,65.81,68678.0
2018-12-04 11:30:00,65.8,66.07,65.49,65.55,111474.0,65.8,66.07,65.49,65.55,111474.0
2018-12-04 12:00:00,65.58,65.58,64.89,65.05,98813.0,65.58,65.58,64.89,65.05,98813.0
2018-12-04 12:30:00,65.03,65.26,64.88,65.18,114009.0,65.03,65.26,64.88,65.18,114009.0
2018-12-04 13:00:00,65.18,65.25,64.73,64.8,65455.0,65.18,65.25,64.73,64.8,65455.0
2018-12-04 13:30:00,64.83,65.07,64.74,64.94,176619.0,64.83,65.07,64.74,64.94,176619.0
2018-12-04 14:00:00,64.93,65.08,64.64,64.81,171837.0,64.93,65.08,64.64,64.81,171837.0
2018-12-04 14:30:00,64.83,65.01,64.52,64.52,108226.0,64.83,65.01,64.52,64.52,108226.0
2018-12-04 15:00:00,64.51,64.51,63.93,63.95,154247.0,64.51,64.51,63.93,63.95,154247.0
2018-12-04 15:30:00,63.94,64.3,63.92,64.08,493286.0,63.94,64.3,63.92,64.08,493286.0
2018-12-06 09:30:00,62.83,63.04,60.91,61.22,227397.0,62.83,63.04,60.91,61.22,227397.0
2018-12-06 10:00:00,61.24,61.51,60.58,60.59,199918.0,61.24,61.51,60.58,60.59,199918.0
2018-12-06 10:30:00,60.61,60.62,59.94,60.09,179390.0,60.61,60.62,59.94,60.09,179390.0
2018-12-06 11:00:00,60.1,60.17,59.19,59.27,305759.0,60.1,60.17,59.19,59.27,305759.0
2018-12-06 11:30:00,59.31,59.86,59.29,59.86,138499.0,59.31,59.86,59.29,59.86,138499.0
2018-12-06 12:00:00,59.82,60.42,59.61,60.4,118854.0,59.82,60.42,59.61,60.4,118854.0
2018-12-06 12:30:00,60.38,60.77,60.3,60.53,135149.0,60.38,60.77,60.3,60.53,135149.0
2018-12-06 13:00:00,60.53,60.73,60.19,60.34,89865.0,60.53,60.73,60.19,60.34,89865.0
2018-12-06 13:30:00,60.32,60.77,60.13,60.76,85196.0,60.32,60.77,60.13,60.76,85196.0
2018-12-06 14:00:00,60.75,61.13,60.73,60.98,175940.0,60.75,61.13,60.73,60.98,175940.0
2018-12-06 14:30:00,60.99,61.17,60.77,61.15,97076.0,60.99,61.17,60.77,61.15,97076.0
2018-12-06 15:00:00,61.15,61.36,60.98,61.3,131223.0,61.15,61.36,60.98,61.3,131223.0
2018-12-06 15:30:00,61.3,61.87,61.28,61.83,437744.0,61.3,61.87,61.28,61.83,437744.0
2018-12-07 09:30:00,60.59,61.09,59.98,60.1,190750.0,60.59,61.09,59.98,60.1,190750.0
2018-12-07 10:00:00,60.17,60.19,59.7,60.06,123258.0,60.17,60.19,59.7,60.06,123258.0
2018-12-07 10:30:00,60.05,60.19,59.88,60.14,78638.0,60.05,60.19,59.88,60.14,78638.0
2018-12-07 11:00:00,60.13,60.2,59.45,59.64,79856.0,60.13,60.2,59.45,59.64,79856.0
2018-12-07 11:30:00,59.65,60.01,59.58,59.62,65110.0,59.65,60.01,59.58,59.62,65110.0
2018-12-07 12:00:00,59.61,59.81,59.5,59.6,44259.0,59.61,59.81,59.5,59.6,44259.0
2018-12-07 12:30:00,59.57,59.69,59.23,59.64,49206.0,59.57,59.69,59.23,59.64,49206.0
2018-12-07 13:00:00,59.6,59.81,59.19,59.27,50626.0,59.6,59.81,59.19,59.27,50626.0
2018-12-07 13:30:00,59.26,59.36,59.11,59.15,71389.0,59.26,59.36,59.11,59.15,71389.0
2018-12-07 14:00:00,59.12,59.33,58.9,59.23,69737.0,59.12,59.33,58.9,59.23,69737.0
2018-12-07 14:30:00,59.23,59.26,58.71,58.74,63146.0,59.23,59.26,58.71,58.74,63146.0
2018-12-07 15:00:00,58.76,58.97,58.65,58.9,157584.0,58.76,58.97,58.65,58.9,157584.0
2018-12-07 15:30:00,58.9,59.23,58.8,58.95,343453.0,58.9,59.23,58.8,58.95,343453.0
2018-12-10 09:30:00,58.83,59.05,57.7,57.79,83191.0,58.83,59.05,57.7,57.79,83191.0
2018-12-10 10:00:00,57.78,57.9,57.57,57.8,41705.0,57.78,57.9,57.57,57.8,41705.0
2018-12-10 10:30:00,57.77,57.86,57.39,57.42,57347.0,57.77,57.86,57.39,57.42,57347.0
2018-12-10 11:00:00,57.39,57.39,56.91,57.22,58837.0,57.39,57.39,56.91,57.22,58837.0
2018-12-10 11:30:00,57.22,57.68,57.07,57.43,74102.0,57.22,57.68,57.07,57.43,74102.0
2018-12-10 12:00:00,57.45,57.55,56.89,57.04,112290.0,57.45,57.55,56.89,57.04,112290.0
2018-12-10 12:30:00,57.06,57.76,57.03,57.66,390542.0,57.06,57.76,57.03,57.66,390542.0
2018-12-10 13:00:00,57.67,57.89,57.5,57.59,172529.0,57.67,57.89,57.5,57.59,172529.0
2018-12-10 13:30:00,57.59,57.98,57.59,57.78,63129.0,57.59,57.98,57.59,57.78,63129.0
2018-12-10 14:00:00,57.79,57.99,57.66,57.85,58284.0,57.79,57.99,57.66,57.85,58284.0
2018-12-10 14:30:00,57.86,58.18,57.76,57.79,88903.0,57.86,58.18,57.76,57.79,88903.0
2018-12-10 15:00:00,57.79,58.02,57.64,58.01,107319.0,57.79,58.02,57.64,58.01,107319.0
2018-12-10 15:30:00,58.02,58.24,57.98,58.01,251326.0,58.02,58.24,57.98,58.01,251326.0
2018-12-11 09:30:00,58.57,59.49,58.48,59.36,103211.0,58.57,59.49,58.48,59.36,103211.0
2018-12-11 10:00:00,59.36,59.5,58.91,59.13,47459.0,59.36,59.5,58.91,59.13,47459.0
2018-12-11 10:30:00,59.1,59.19,58.86,59.18,55434.0,59.1,59.19,58.86,59.18,55434.0
2018-12-11 11:00:00,59.21,59.43,58.57,58.69,44955.0,59.21,59.43,58.57,58.69,44955.0
2018-12-11 11:30:00,58.71,58.71,58.5,58.69,29537.0,58.71,58.71,58.5,58.69,29537.0
2018-12-11 12:00:00,58.67,58.67,58.14,58.28,29129.0,58.67,58.67,58.14,58.28,29129.0
2018-12-11 12:30:00,58.26,58.36,58.03,58.09,28567.0,58.26,58.36,58.03,58.09,28567.0
2018-12-11 13:00:00,58.06,58.16,57.87,57.95,29588.0,58.06,58.16,57.87,57.95,29588.0
2018-12-11 13:30:00,57.92,57.92,57.42,57.42,38739.0,57.92,57.92,57.42,57.42,38739.0
2018-12-11 14:00:00,57.4,57.85,57.36,57.79,45250.0,57.4,57.85,57.36,57.79,45250.0
2018-12-11 14:30:00,57.79,57.9,57.61,57.86,64569.0,57.79,57.9,57.61,57.86,64569.0
2018-12-11 15:00:00,57.85,58.0,57.48,57.87,108241.0,57.85,58.0,57.48,57.87,108241.0
2018-12-11 15:30:00,57.87,58.0,57.56,57.57,233376.0,57.87,58.0,57.56,57.57,233376.0
2018-12-12 09:30:00,58.33,58.65,58.06,58.5,57448.0,58.33,58.65,58.06,58.5,57448.0
2018-12-12 10:00:00,58.6,59.08,58.35,58.99,59778.0,58.6,59.08,58.35,58.99,59778.0
2018-12-12 10:30:00,59.0,59.04,58.46,59.03,50851.0,59.0,59.04,58.46,59.03,50851.0
2018-12-12 11:00:00,59.07,59.51,58.91,59.42,128477.0,59.07,59.51,58.91,59.42,128477.0
2018-12-12 11:30:00,59.44,59.45,59.08,59.17,38543.0,59.44,59.45,59.08,59.17,38543.0
2018-12-12 12:00:00,59.21,59.38,59.01,59.15,56897.0,59.21,59.38,59.01,59.15,56897.0
2018-12-12 12:30:00,59.16,59.43,58.92,59.42,156173.0,59.16,59.43,58.92,59.42,156173.0
2018-12-12 13:00:00,59.44,59.62,59.39,59.53,47927.0,59.44,59.62,59.39,59.53,47927.0
2018-12-12 13:30:00,59.53,59.53,59.23,59.29,27154.0,59.53,59.53,59.23,59.29,27154.0
2018-12-12 14:00:00,59.3,59.3,58.71,58.71,37316.0,59.3,59.3,58.71,58.71,37316.0
2018-12-12 14:30:00,58.74,58.83,58.42,58.79,60653.0,58.74,58.83,58.42,58.79,60653.0
2018-12-12 15:00:00,58.78,58.94,58.67,58.68,58001.0,58.78,58.94,58.67,58.68,58001.0
2018-12-12 15:30:00,58.69,58.91,58.48,58.52,151195.0,58.69,58.91,58.48,58.52,151195.0
2018-12-13 09:30:00,58.69,59.65,58.69,58.77,105977.0,58.69,59.65,58.69,58.77,105977.0
2018-12-13 10:00:00,58.72,59.24,58.72,58.79,75301.0,58.72,59.24,58.72,58.79,75301.0
2018-12-13 10:30:00,58.81,59.1,58.67,59.08,80146.0,58.81,59.1,58.67,59.08,80146.0
2018-12-13 11:00:00,59.08,59.16,58.82,58.83,89729.0,59.08,59.16,58.82,58.83,89729.0
2018-12-13 11:30:00,58.83,59.13,58.76,58.84,39323.0,58.83,59.13,58.76,58.84,39323.0
2018-12-13 12:00:00,58.82,59.21,58.73,58.96,144874.0,58.82,59.21,58.73,58.96,144874.0
2018-12-13 12:30:00,58.93,59.22,58.82,59.15,44041.0,58.93,59.22,58.82,59.15,44041.0
2018-12-13 13:00:00,59.15,59.42,59.04,59.31,70323.0,59.15,59.42,59.04,59.31,70323.0
2018-12-13 13:30:00,59.34,59.78,59.33,59.44,115448.0,59.34,59.78,59.33,59.44,115448.0
2018-12-13 14:00:00,59.42,59.42,59.0,59.2,53907.0,59.42,59.42,59.0,59.2,53907.0
2018-12-13 14:30:00,59.19,59.38,59.05,59.36,68511.0,59.19,59.38,59.05,59.36,68511.0
2018-12-13 15:00:00,59.36,59.47,59.3,59.37,69918.0,59.36,59.47,59.3,59.37,69918.0
2018-12-13 15:30:00,59.35,59.6,59.19,59.41,282622.0,59.35,59.6,59.19,59.41,282622.0
2018-12-14 09:30:00,59.58,59.86,58.82,59.07,108184.0,59.58,59.86,58.82,59.07,108184.0
2018-12-14 10:00:00,59.15,59.15,58.44,58.46,56947.0,59.15,59.15,58.44,58.46,56947.0
2018-12-14 10:30:00,58.49,58.49,58.13,58.25,36278.0,58.49,58.49,58.13,58.25,36278.0
2018-12-14 11:00:00,58.26,58.52,58.04,58.05,115727.0,58.26,58.52,58.04,58.05,115727.0
2018-12-14 11:30:00,58.08,58.33,57.61,57.67,132996.0,58.08,58.33,57.61,57.67,132996.0
2018-12-14 12:00:00,57.66,57.91,57.63,57.77,99779.0,57.66,57.91,57.63,57.77,99779.0
2018-12-14 12:30:00,57.76,57.87,57.44,57.72,65838.0,57.76,57.87,57.44,57.72,65838.0
2018-12-14 13:00:00,57.7,58.01,57.64,57.72,78284.0,57.7,58.01,57.64,57.72,78284.0
2018-12-14 13:30:00,57.69,57.99,57.58,57.67,84602.0,57.69,57.99,57.58,57.67,84602.0
2018-12-14 14:00:00,57.67,58.04,57.47,57.91,109940.0,57.67,58.04,57.47,57.91,109940.0
2018-12-14 14:30:00,57.9,57.92,57.43,57.63,56372.0,57.9,57.92,57.43,57.63,56372.0
2018-12-14 15:00:00,57.62,57.99,57.6,57.81,148924.0,57.62,57.99,57.6,57.81,148924.0
2018-12-14 15:30:00,57.79,58.06,57.76,58.05,404993.0,57.79,58.06,57.76,58.05,404993.0
2018-12-17 09:30:00,57.21,57.56,56.01,57.15,233217.0,57.21,57.56,56.01,57.15,233217.0
2018-12-17 10:00:00,57.22,57.48,57.08,57.21,68711.0,57.22,57.48,57.08,57.21,68711.0
2018-12-17 10:30:00,57.26,57.75,57.14,57.59,54497.0,57.26,57.75,57.14,57.59,54497.0
2018-12-17 11:00:00,57.61,57.85,57.57,57.78,63296.0,57.61,57.85,57.57,57.78,63296.0
2018-12-17 11:30:00,57.77,58.16,57.72,58.13,57981.0,57.77,58.16,57.72,58.13,57981.0
2018-12-17 12:00:00,58.13,58.16,57.62,57.69,57862.0,58.13,58.16,57.62,57.69,57862.0
2018-12-17 12:30:00,57.66,57.66,57.05,57.05,70459.0,57.66,57.66,57.05,57.05,70459.0
2018-12-17 13:00:00,57.11,57.31,57.03,57.09,62106.0,57.11,57.31,57.03,57.09,62106.0
2018-12-17 13:30:00,57.08,57.18,56.82,57.07,56453.0,57.08,57.18,56.82,57.07,56453.0
2018-12-17 14:00:00,57.03,57.31,56.87,57.07,69243.0,57.03,57.31,56.87,57.07,69243.0
2018-12-17 14:30:00,57.08,57.29,56.95,57.02,119242.0,57.08,57.29,56.95,57.02,119242.0
2018-12-17 15:00:00,57.01,57.19,56.64,56.69,109984.0,57.01,57.19,56.64,56.69,109984.0
2018-12-17 15:30:00,56.7,56.75,56.29,56.71,259075.0,56.7,56.75,56.29,56.71,259075.0
2018-12-18 09:30:00,56.93,57.61,56.93,57.42,116571.0,56.93,57.61,56.93,57.42,116571.0
2018-12-18 10:00:00,57.42,57.48,56.53,56.58,72515.0,57.42,57.48,56.53,56.58,72515.0
2018-12-18 10:30:00,56.57,56.61,56.05,56.07,60826.0,56.57,56.61,56.05,56.07,60826.0
2018-12-18 11:00:00,56.09,56.23,55.68,55.84,72546.0,56.09,56.23,55.68,55.84,72546.0
2018-12-18 11:30:00,55.84,56.01,55.71,55.75,57761.0,55.84,56.01,55.71,55.75,57761.0
2018-12-18 12:00:00,55.78,56.17,55.75,55.9,61050.0,55.78,56.17,55.75,55.9,61050.0
2018-12-18 12:30:00,55.9,55.98,55.63,55.69,41354.0,55.9,55.98,55.63,55.69,41354.0
2018-12-18 13:00:00,55.68,55.7,55.32,55.34,46859.0,55.68,55.7,55.32,55.34,46859.0
2018-12-18 13:30:00,55.34,55.4,55.16,55.16,46559.0,55.34,55.4,55.16,55.16,46559.0
2018-12-18 14:00:00,55.15,55.52,55.1,55.48,96627.0,55.15,55.52,55.1,55.48,96627.0
2018-12-18 14:30:00,55.5,55.51,54.95,54.99,73630.0,55.5,55.51,54.95,54.99,73630.0
2018-12-18 15:00:00,54.97,55.36,54.91,55.12,150004.0,54.97,55.36,54.91,55.12,150004.0
2018-12-18 15:30:00,55.15,55.42,55.0,55.08,473287.0,55.15,55.42,55.0,55.08,473287.0
2018-12-19 09:30:00,55.27,56.01,55.05,55.05,80688.0,55.27,56.01,55.05,55.05,80688.0
2018-12-19 10:00:00,55.05,55.09,54.56,54.72,149414.0,55.05,55.09,54.56,54.72,149414.0
2018-12-19 10:30:00,54.73,54.76,54.54,54.65,134594.0,54.73,54.76,54.54,54.65,134594.0
2018-12-19 11:00:00,54.66,54.97,54.48,54.85,220147.0,54.66,54.97,54.48,54.85,220147.0
2018-12-19 11:30:00,54.86,54.86,54.52,54.7,139981.0,54.86,54.86,54.52,54.7,139981.0
2018-12-19 12:00:00,54.68,55.01,54.67,54.92,114243.0,54.68,55.01,54.67,54.92,114243.0
2018-12-19 12:30:00,54.92,55.25,54.88,55.15,75168.0,54.92,55.25,54.88,55.15,75168.0
2018-12-19 13:00:00,55.15,55.26,54.93,54.93,148138.0,55.15,55.26,54.93,54.93,148138.0
2018-12-19 13:30:00,54.95,55.03,54.75,55.03,64060.0,54.95,55.03,54.75,55.03,64060.0
2018-12-19 14:00:00,55.1,55.1,53.99,54.32,126416.0,55.1,55.1,53.99,54.32,126416.0
2018-12-19 14:30:00,54.32,54.42,53.47,53.67,178276.0,54.32,54.42,53.47,53.67,178276.0
2018-12-19 15:00:00,53.63,53.64,53.01,53.03,210498.0,53.63,53.64,53.01,53.03,210498.0
2018-12-19 15:30:00,53.08,53.55,53.0,53.37,351683.0,53.08,53.55,53.0,53.37,351683.0
2018-12-20 09:30:00,53.29,53.3,51.93,52.65,203364.0,53.29,53.3,51.93,52.65,203364.0
2018-12-20 10:00:00,52.7,52.77,52.09,52.29,205237.0,52.7,52.77,52.09,52.29,205237.0
2018-12-20 10:30:00,52.23,52.61,52.06,52.55,94018.0,52.23,52.61,52.06,52.55,94018.0
2018-12-20 11:00:00,52.5,52.59,52.06,52.18,63235.0,52.5,52.59,52.06,52.18,63235.0
2018-12-20 11:30:00,52.16,52.2,51.45,51.47,151561.0,52.16,52.2,51.45,51.47,151561.0
2018-12-20 12:00:00,51.55,51.94,51.33,51.93,95755.0,51.55,51.94,51.33,51.93,95755.0
2018-12-20 12:30:00,51.91,51.94,51.28,51.42,83586.0,51.91,51.94,51.28,51.42,83586.0
2018-12-20 13:00:00,51.42,51.43,51.15,51.27,85768.0,51.42,51.43,51.15,51.27,85768.0
2018-12-20 13:30:00,51.25,51.45,51.1,51.1,65006.0,51.25,51.45,51.1,51.1,65006.0
2018-12-20 14:00:00,51.13,51.34,50.75,51.28,144953.0,51.13,51.34,50.75,51.28,144953.0
2018-12-20 14:30:00,51.28,51.66,51.19,51.37,153663.0,51.28,51.66,51.19,51.37,153663.0
2018-12-20 15:00:00,51.37,51.61,51.04,51.31,152370.0,51.37,51.61,51.04,51.31,152370.0
2018-12-20 15:30:00,51.33,51.46,50.91,51.21,470769.0,51.33,51.46,50.91,51.21,470769.0
2018-12-21 09:30:00,51.22,51.41,50.83,50.88,256407.0,51.22,51.41,50.83,50.88,256407.0
2018-12-21 10:00:00,50.91,51.58,50.85,51.13,115007.0,50.91,51.58,50.85,51.13,115007.0
2018-12-21 10:30:00,51.18,51.37,51.13,51.22,54935.0,51.18,51.37,51.13,51.22,54935.0
2018-12-21 11:00:00,51.19,51.19,50.38,50.61,94067.0,51.19,51.19,50.38,50.61,94067.0
2018-12-21 11:30:00,50.61,50.72,50.3,50.32,84779.0,50.61,50.72,50.3,50.32,84779.0
2018-12-21 12:00:00,50.32,50.33,49.9,49.9,94836.0,50.32,50.33,49.9,49.9,94836.0
2018-12-21 12:30:00,49.89,50.32,49.72,50.03,88017.0,49.89,50.32,49.72,50.03,88017.0
2018-12-21 13:00:00,50.03,50.2,49.96,50.13,58801.0,50.03,50.2,49.96,50.13,58801.0
2018-12-21 13:30:00,50.13,50.31,49.98,50.08,62165.0,50.13,50.31,49.98,50.08,62165.0
2018-12-21 14:00:00,50.07,50.18,49.95,50.1,93315.0,50.07,50.18,49.95,50.1,93315.0
2018-12-21 14:30:00,50.08,50.3,49.93,50.16,88547.0,50.08,50.3,49.93,50.16,88547.0
2018-12-21 15:00:00,50.16,50.21,49.85,49.87,213332.0,50.16,50.21,49.85,49.87,213332.0
2018-12-21 15:30:00,49.88,50.02,49.61,49.92,593581.0,49.88,50.02,49.61,49.92,593581.0
2018-12-24 09:30:00,49.51,49.53,49.08,49.3,64217.0,49.51,49.53,49.08,49.3,64217.0
2018-12-24 10:00:00,49.28,49.37,48.66,49.19,46234.0,49.28,49.37,48.66,49.19,46234.0
2018-12-24 10:30:00,49.21,49.96,49.19,49.6,68754.0,49.21,49.96,49.19,49.6,68754.0
2018-12-24 11:00:00,49.62,49.81,49.26,49.31,39056.0,49.62,49.81,49.26,49.31,39056.0
2018-12-24 11:30:00,49.31,49.54,49.13,49.22,78648.0,49.31,49.54,49.13,49.22,78648.0
2018-12-24 12:00:00,49.22,49.4,48.98,49.1,53389.0,49.22,49.4,48.98,49.1,53389.0
2018-12-24 12:30:00,49.11,49.2,48.68,48.75,120800.0,49.11,49.2,48.68,48.75,120800.0
2018-12-26 09:30:00,48.82,49.24,48.57,48.58,50125.0,48.82,49.24,48.57,48.58,50125.0
2018-12-26 10:00:00,48.55,48.77,48.25,48.63,24074.0,48.55,48.77,48.25,48.63,24074.0
2018-12-26 10:30:00,48.6,48.7,48.3,48.41,45183.0,48.6,48.7,48.3,48.41,45183.0
2018-12-26 11:00:00,48.45,49.18,48.39,49.17,59048.0,48.45,49.18,48.39,49.17,59048.0
2018-12-26 11:30:00,49.19,49.43,49.0,49.43,44829.0,49.19,49.43,49.0,49.43,44829.0
2018-12-26 12:00:00,49.39,49.85,49.31,49.55,65325.0,49.39,49.85,49.31,49.55,65325.0
2018-12-26 12:30:00,49.46,49.87,49.45,49.79,32429.0,49.46,49.87,49.45,49.79,32429.0
2018-12-26 13:00:00,49.79,49.8,49.35,49.37,26559.0,49.79,49.8,49.35,49.37,26559.0
2018-12-26 13:30:00,49.43,50.13,49.39,50.0,36006.0,49.43,50.13,49.39,50.0,36006.0
2018-12-26 14:00:00,50.01,50.01,49.61,49.66,59691.0,50.01,50.01,49.61,49.66,59691.0
2018-12-26 14:30:00,49.68,49.73,49.28,49.45,99753.0,49.68,49.73,49.28,49.45,99753.0
2018-12-26 15:00:00,49.43,50.06,49.37,50.04,135235.0,49.43,50.06,49.37,50.04,135235.0
2018-12-26 15:30:00,50.02,50.85,50.01,50.81,233815.0,50.02,50.85,50.01,50.81,233815.0
2018-12-27 09:30:00,50.18,50.29,49.84,50.16,105604.0,50.18,50.29,49.84,50.16,105604.0
2018-12-27 10:00:00,50.18,50.76,50.05,50.15,65991.0,50.18,50.76,50.05,50.15,65991.0
2018-12-27 10:30:00,50.13,50.54,50.03,50.06,56664.0,50.13,50.54,50.03,50.06,56664.0
2018-12-27 11:00:00,50.05,50.17,49.78,50.13,25410.0,50.05,50.17,49.78,50.13,25410.0
2018-12-27 11:30:00,50.16,50.3,49.77,49.97,53123.0,50.16,50.3,49.77,49.97,53123.0
2018-12-27 12:00:00,49.89,49.98,49.57,49.64,25022.0,49.89,49.98,49.57,49.64,25022.0
2018-12-27 12:30:00,49.64,49.77,49.5,49.74,27707.0,49.64,49.77,49.5,49.74,27707.0
2018-12-27 13:00:00,49.72,49.75,49.26,49.26,37865.0,49.72,49.75,49.26,49.26,37865.0
2018-12-27 13:30:00,49.25,49.29,48.87,49.0,44023.0,49.25,49.29,48.87,49.0,44023.0
2018-12-27 14:00:00,48.97,49.02,48.68,48.83,50937.0,48.97,49.02,48.68,48.83,50937.0
2018-12-27 14:30:00,48.83,49.28,48.69,49.26,182063.0,48.83,49.28,48.69,49.26,182063.0
2018-12-27 15:00:00,49.29,49.97,49.12,49.91,122376.0,49.29,49.97,49.12,49.91,122376.0
2018-12-27 15:30:00,49.96,50.7,49.84,50.68,225348.0,49.96,50.7,49.84,50.68,225348.0
2018-12-28 09:30:00,51.0,51.36,50.74,51.29,59137.0,51.0,51.36,50.74,51.29,59137.0
2018-12-28 10:00:00,51.32,51.41,50.77,50.81,74483.0,51.32,51.41,50.77,50.81,74483.0
2018-12-28 10:30:00,50.78,50.8,50.44,50.65,53351.0,50.78,50.8,50.44,50.65,53351.0
2018-12-28 11:00:00,50.65,50.93,50.56,50.87,55756.0,50.65,50.93,50.56,50.87,55756.0
2018-12-28 11:30:00,50.85,50.9,50.48,50.57,33105.0,50.85,50.9,50.48,50.57,33105.0
2018-12-28 12:00:00,50.56,50.71,50.48,50.62,59160.0,50.56,50.71,50.48,50.62,59160.0
2018-12-28 12:30:00,50.62,50.72,50.33,50.34,44884.0,50.62,50.72,50.33,50.34,44884.0
2018-12-28 13:00:00,50.36,50.63,50.31,50.41,31862.0,50.36,50.63,50.31,50.41,31862.0
2018-12-28 13:30:00,50.41,50.67,50.33,50.55,39201.0,50.41,50.67,50.33,50.55,39201.0
2018-12-28 14:00:00,50.57,51.05,50.57,50.91,41587.0,50.57,51.05,50.57,50.91,41587.0
2018-12-28 14:30:00,50.93,51.19,50.86,51.04,44961.0,50.93,51.19,50.86,51.04,44961.0
2018-12-28 15:00:00,51.07,51.13,50.31,50.43,63304.0,51.07,51.13,50.31,50.43,63304.0
2018-12-28 15:30:00,50.43,50.45,50.16,50.36,165945.0,50.43,50.45,50.16,50.36,165945.0
2018-12-31 09:30:00,50.53,51.24,50.53,51.21,92244.0,50.53,51.24,50.53,51.21,92244.0
2018-12-31 10:00:00,51.23,51.45,51.11,51.12,32932.0,51.23,51.45,51.11,51.12,32932.0
2018-12-31 10:30:00,51.18,51.18,50.84,50.9,40401.0,51.18,51.18,50.84,50.9,40401.0
2018-12-31 11:00:00,50.9,51.13,50.78,51.01,72455.0,50.9,51.13,50.78,51.01,72455.0
2018-12-31 11:30:00,50.99,51.27,50.76,51.27,57536.0,50.99,51.27,50.76,51.27,57536.0
2018-12-31 12:00:00,51.28,51.46,51.13,51.32,35777.0,51.28,51.46,51.13,51.32,35777.0
2018-12-31 12:30:00,51.35,51.39,51.22,51.31,29869.0,51.35,51.39,51.22,51.31,29869.0
2018-12-31 13:00:00,51.33,51.46,51.26,51.45,18433.0,51.33,51.46,51.26,51.45,18433.0
2018-12-31 13:30:00,51.45,51.51,51.15,51.19,25250.0,51.45,51.51,51.15,51.19,25250.0
2018-12-31 14:00:00,51.17,51.19,50.92,50.95,20842.0,51.17,51.19,50.92,50.95,20842.0
2018-12-31 14:30:00,50.98,51.23,50.87,51.08,39111.0,50.98,51.23,50.87,51.08,39111.0
2018-12-31 15:00:00,51.08,51.23,50.99,51.16,49841.0,51.08,51.23,50.99,51.16,49841.0
2018-12-31 15:30:00,51.17,51.44,51.05,51.44,193757.0,51.17,51.44,51.05,51.44,193757.0
2019-01-02 09:30:00,51.2,51.2,50.75,50.96,125227.0,51.2,51.2,50.75,50.96,125227.0
2019-01-02 10:00:00,50.96,51.59,50.88,51.23,112420.0,50.96,51.59,50.88,51.23,112420.0
2019-01-02 10:30:00,51.23,51.62,51.03,51.55,47783.0,51.23,51.62,51.03,51.55,47783.0
2019-01-02 11:00:00,51.58,51.8,51.49,51.58,37592.0,51.58,51.8,51.49,51.58,37592.0
2019-01-02 11:30:00,51.61,51.69,51.4,51.4,24538.0,51.61,51.69,51.4,51.4,24538.0
2019-01-02 12:00:00,51.41,51.55,51.39,51.53,62867.0,51.41,51.55,51.39,51.53,62867.0
2019-01-02 12:30:00,51.51,51.79,51.48,51.73,24032.0,51.51,51.79,51.48,51.73,24032.0
2019-01-02 13:00:00,51.74,51.96,51.71,51.95,26106.0,51.74,51.96,51.71,51.95,26106.0
2019-01-02 13:30:00,51.91,52.07,51.73,51.92,51177.0,51.91,52.07,51.73,51.92,51177.0
2019-01-02 14:00:00,51.92,51.92,51.59,51.7,26247.0,51.92,51.92,51.59,51.7,26247.0
2019-01-02 14:30:00,51.71,51.91,51.71,51.74,41623.0,51.71,51.91,51.71,51.74,41623.0
2019-01-02 15:00:00,51.72,51.81,51.5,51.6,58570.0,51.72,51.81,51.5,51.6,58570.0
2019-01-02 15:30:00,51.57,51.78,51.46,51.73,166527.0,51.57,51.78,51.46,51.73,166527.0
2019-01-03 09:30:00,51.21,52.08,51.21,51.41,151134.0,51.21,52.08,51.21,51.41,151134.0
2019-01-03 10:00:00,51.41,51.41,50.63,50.99,223677.0,51.41,51.41,50.63,50.99,223677.0
2019-01-03 10:30:00,51.0,51.14,50.67,51.13,69849.0,51.0,51.14,50.67,51.13,69849.0
2019-01-03 11:00:00,51.09,51.65,51.0,51.31,39990.0,51.09,51.65,51.0,51.31,39990.0
2019-01-03 11:30:00,51.31,52.25,51.24,52.13,105156.0,51.31,52.25,51.24,52.13,105156.0
2019-01-03 12:00:00,52.12,52.12,51.41,51.46,56039.0,52.12,52.12,51.41,51.46,56039.0
2019-01-03 12:30:00,51.42,51.51,51.2,51.43,34422.0,51.42,51.51,51.2,51.43,34422.0
2019-01-03 13:00:00,51.42,51.44,50.84,51.11,32217.0,51.42,51.44,50.84,51.11,32217.0
2019-01-03 13:30:00,51.1,51.28,51.02,51.1,34645.0,51.1,51.28,51.02,51.1,34645.0
2019-01-03 14:00:00,51.09,51.31,51.05,51.31,32117.0,51.09,51.31,51.05,51.31,32117.0
2019-01-03 14:30:00,51.31,51.37,51.0,51.11,115669.0,51.31,51.37,51.0,51.11,115669.0
2019-01-03 15:00:00,51.11,51.16,50.91,51.0,143041.0,51.11,51.16,50.91,51.0,143041.0
2019-01-03 15:30:00,50.99,51.19,50.9,50.98,212240.0,50.99,51.19,50.9,50.98,212240.0
2019-01-04 09:30:00,51.82,52.56,51.54,52.48,85161.0,51.82,52.56,51.54,52.48,85161.0
2019-01-04 10:00:00,52.47,53.2,52.4,53.19,93447.0,52.47,53.2,52.4,53.19,93447.0
2019-01-04 10:30:00,53.24,53.38,52.94,53.21,82100.0,53.24,53.38,52.94,53.21,82100.0
2019-01-04 11:00:00,53.22,53.41,53.08,53.1,110170.0,53.22,53.41,53.08,53.1,110170.0
2019-01-04 11:30:00,53.07,53.49,53.01,53.36,48793.0,53.07,53.49,53.01,53.36,48793.0
2019-01-04 12:00:00,53.37,53.68,53.23,53.51,45328.0,53.37,53.68,53.23,53.51,45328.0
2019-01-04 12:30:00,53.51,53.87,53.28,53.76,116361.0,53.51,53.87,53.28,53.76,116361.0
2019-01-04 13:00:00,53.78,54.11,53.78,54.09,114820.0,53.78,54.11,53.78,54.09,114820.0
2019-01-04 13:30:00,54.09,54.19,53.79,53.84,118191.0,54.09,54.19,53.79,53.84,118191.0
2019-01-04 14:00:00,53.83,53.86,53.51,53.64,69478.0,53.83,53.86,53.51,53.64,69478.0
2019-01-04 14:30:00,53.63,53.94,53.51,53.66,215277.0,53.63,53.94,53.51,53.66,215277.0
2019-01-04 15:00:00,53.66,54.03,53.66,53.97,271607.0,53.66,54.03,53.66,53.97,271607.0
2019-01-04 15:30:00,53.97,54.14,53.91,54.02,502483.0,53.97,54.14,53.91,54.02,502483.0
2019-01-07 09:30:00,54.11,54.11,53.48,54.06,76618.0,54.11,54.11,53.48,54.06,76618.0
2019-01-07 10:00:00,53.99,54.15,53.72,53.74,44805.0,53.99,54.15,53.72,53.74,44805.0
2019-01-07 10:30:00,53.71,53.92,53.56,53.86,78031.0,53.71,53.92,53.56,53.86,78031.0
2019-01-07 11:00:00,53.85,54.01,53.75,53.96,40298.0,53.85,54.01,53.75,53.96,40298.0
2019-01-07 11:30:00,53.93,54.37,53.88,54.36,39875.0,53.93,54.37,53.88,54.36,39875.0
2019-01-07 12:00:00,54.37,54.37,54.09,54.23,45592.0,54.37,54.37,54.09,54.23,45592.0
2019-01-07 12:30:00,54.23,54.68,54.21,54.66,53968.0,54.23,54.68,54.21,54.66,53968.0
2019-01-07 13:00:00,54.65,54.92,54.52,54.92,68651.0,54.65,54.92,54.52,54.92,68651.0
2019-01-07 13:30:00,54.93,55.09,54.54,54.55,74747.0,54.93,55.09,54.54,54.55,74747.0
2019-01-07 14:00:00,54.56,54.65,54.45,54.51,46101.0,54.56,54.65,54.45,54.51,46101.0
2019-01-07 14:30:00,54.5,54.57,54.16,54.22,51064.0,54.5,54.57,54.16,54.22,51064.0
2019-01-07 15:00:00,54.22,54.5,54.2,54.47,81723.0,54.22,54.5,54.2,54.47,81723.0
2019-01-07 15:30:00,54.47,54.64,54.32,54.37,312460.0,54.47,54.64,54.32,54.37,312460.0
2019-01-08 09:30:00,55.4,55.4,54.42,54.44,119494.0,55.4,55.4,54.42,54.44,119494.0
2019-01-08 10:00:00,54.45,54.55,53.88,54.11,141054.0,54.45,54.55,53.88,54.11,141054.0
2019-01-08 10:30:00,54.11,54.14,53.33,53.37,193372.0,54.11,54.14,53.33,53.37,193372.0
2019-01-08 11:00:00,53.39,53.52,53.07,53.22,130196.0,53.39,53.52,53.07,53.22,130196.0
2019-01-08 11:30:00,53.21,53.68,53.0,53.63,58652.0,53.21,53.68,53.0,53.63,58652.0
2019-01-08 12:00:00,53.64,53.93,53.64,53.83,89844.0,53.64,53.93,53.64,53.83,89844.0
2019-01-08 12:30:00,53.85,54.0,53.7,53.89,37092.0,53.85,54.0,53.7,53.89,37092.0
2019-01-08 13:00:00,53.88,53.96,53.77,53.92,32261.0,53.88,53.96,53.77,53.92,32261.0
2019-01-08 13:30:00,53.91,54.04,53.79,53.88,91463.0,53.91,54.04,53.79,53.88,91463.0
2019-01-08 14:00:00,53.86,54.04,53.84,54.0,41607.0,53.86,54.04,53.84,54.0,41607.0
2019-01-08 14:30:00,54.0,54.16,53.89,53.99,70650.0,54.0,54.16,53.89,53.99,70650.0
2019-01-08 15:00:00,53.98,54.06,53.8,53.87,217891.0,53.98,54.06,53.8,53.87,217891.0
2019-01-08 15:30:00,53.87,54.25,53.86,54.07,238962.0,53.87,54.25,53.86,54.07,238962.0
2019-01-09 09:30:00,54.36,54.38,53.71,54.0,83986.0,54.36,54.38,53.71,54.0,83986.0
2019-01-09 10:00:00,54.0,54.2,53.9,53.9,106480.0,54.0,54.2,53.9,53.9,106480.0
2019-01-09 10:30:00,53.89,53.89,53.47,53.52,36769.0,53.89,53.89,53.47,53.52,36769.0
2019-01-09 11:00:00,53.54,53.85,53.53,53.66,75170.0,53.54,53.85,53.53,53.66,75170.0
2019-01-09 11:30:00,53.65,53.94,53.61,53.8,21809.0,53.65,53.94,53.61,53.8,21809.0
2019-01-09 12:00:00,53.8,54.08,53.8,54.03,42306.0,53.8,54.08,53.8,54.03,42306.0
2019-01-09 12:30:00,54.05,54.37,54.03,54.34,25485.0,54.05,54.37,54.03,54.34,25485.0
2019-01-09 13:00:00,54.35,54.36,53.82,53.95,50325.0,54.35,54.36,53.82,53.95,50325.0
2019-01-09 13:30:00,53.96,54.01,53.86,53.94,23469.0,53.96,54.01,53.86,53.94,23469.0
2019-01-09 14:00:00,53.95,54.14,53.84,53.87,21825.0,53.95,54.14,53.84,53.87,21825.0
2019-01-09 14:30:00,53.89,54.04,53.84,53.99,100369.0,53.89,54.04,53.84,53.99,100369.0
2019-01-09 15:00:00,53.99,54.12,53.95,54.06,72880.0,53.99,54.12,53.95,54.06,72880.0
2019-01-09 15:30:00,54.06,54.06,53.81,53.9,190181.0,54.06,54.06,53.81,53.9,190181.0
2019-01-10 09:30:00,53.66,54.18,53.66,54.12,25673.0,53.66,54.18,53.66,54.12,25673.0
2019-01-10 10:00:00,54.16,54.49,54.11,54.48,19957.0,54.16,54.49,54.11,54.48,19957.0
2019-01-10 10:30:00,54.47,54.61,54.36,54.54,27769.0,54.47,54.61,54.36,54.54,27769.0
2019-01-10 11:00:00,54.53,54.72,54.39,54.51,29966.0,54.53,54.72,54.39,54.51,29966.0
2019-01-10 11:30:00,54.55,54.79,54.55,54.78,43425.0,54.55,54.79,54.55,54.78,43425.0
2019-01-10 12:00:00,54.78,55.25,54.65,55.23,121470.0,54.78,55.25,54.65,55.23,121470.0
2019-01-10 12:30:00,55.22,55.32,54.97,54.99,33645.0,55.22,55.32,54.97,54.99,33645.0
2019-01-10 13:00:00,55.0,55.0,54.59,54.76,54472.0,55.0,55.0,54.59,54.76,54472.0
2019-01-10 13:30:00,54.76,54.95,54.68,54.89,62807.0,54.76,54.95,54.68,54.89,62807.0
2019-01-10 14:00:00,54.89,55.18,54.89,55.07,33502.0,54.89,55.18,54.89,55.07,33502.0
2019-01-10 14:30:00,55.08,55.12,54.75,54.89,41163.0,55.08,55.12,54.75,54.89,41163.0
2019-01-10 15:00:00,54.86,55.0,54.85,54.94,49681.0,54.86,55.0,54.85,54.94,49681.0
2019-01-10 15:30:00,54.94,55.2,54.93,55.15,192556.0,54.94,55.2,54.93,55.15,192556.0
2019-01-11 09:30:00,54.83,55.48,54.59,55.44,63048.0,54.83,55.48,54.59,55.44,63048.0
2019-01-11 10:00:00,55.42,55.73,55.34,55.47,108860.0,55.42,55.73,55.34,55.47,108860.0
2019-01-11 10:30:00,55.47,56.03,55.45,55.96,65109.0,55.47,56.03,55.45,55.96,65109.0
2019-01-11 11:00:00,55.96,56.02,55.51,55.55,42515.0,55.96,56.02,55.51,55.55,42515.0
2019-01-11 11:30:00,55.54,55.75,55.42,55.45,57425.0,55.54,55.75,55.42,55.45,57425.0
2019-01-11 12:00:00,55.44,55.54,55.36,55.47,63384.0,55.44,55.54,55.36,55.47,63384.0
2019-01-11 12:30:00,55.46,55.7,55.45,55.66,48158.0,55.46,55.7,55.45,55.66,48158.0
2019-01-11 13:00:00,55.68,55.68,55.34,55.43,34720.0,55.68,55.68,55.34,55.43,34720.0
2019-01-11 13:30:00,55.43,55.56,55.39,55.43,66832.0,55.43,55.56,55.39,55.43,66832.0
2019-01-11 14:00:00,55.44,55.62,55.37,55.51,78329.0,55.44,55.62,55.37,55.51,78329.0
2019-01-11 14:30:00,55.47,55.71,55.29,55.68,110820.0,55.47,55.71,55.29,55.68,110820.0
2019-01-11 15:00:00,55.68,56.04,55.65,55.96,243484.0,55.68,56.04,55.65,55.96,243484.0
2019-01-11 15:30:00,55.95,56.12,55.94,56.07,354045.0,55.95,56.12,55.94,56.07,354045.0
2019-01-14 09:30:00,55.6,56.2,55.34,56.11,39871.0,55.6,56.2,55.34,56.11,39871.0
2019-01-14 10:00:00,56.1,56.34,55.98,56.16,86215.0,56.1,56.34,55.98,56.16,86215.0
2019-01-14 10:30:00,56.19,56.25,55.94,56.06,99077.0,56.19,56.25,55.94,56.06,99077.0
2019-01-14 11:00:00,56.06,56.15,55.72,55.82,204995.0,56.06,56.15,55.72,55.82,204995.0
2019-01-14 11:30:00,55.82,56.45,55.8,56.15,60339.0,55.82,56.45,55.8,56.15,60339.0
2019-01-14 12:00:00,56.16,56.51,56.09,56.5,29271.0,56.16,56.51,56.09,56.5,29271.0
2019-01-14 12:30:00,56.52,56.6,56.17,56.19,27990.0,56.52,56.6,56.17,56.19,27990.0
2019-01-14 13:00:00,56.16,56.45,56.08,56.13,42714.0,56.16,56.45,56.08,56.13,42714.0
2019-01-14 13:30:00,56.14,56.23,56.1,56.18,31904.0,56.14,56.23,56.1,56.18,31904.0
2019-01-14 14:00:00,56.22,56.23,55.96,56.03,77149.0,56.22,56.23,55.96,56.03,77149.0
2019-01-14 14:30:00,56.04,56.2,56.04,56.15,46483.0,56.04,56.2,56.04,56.15,46483.0
2019-01-14 15:00:00,56.15,56.23,55.98,55.99,117533.0,56.15,56.23,55.98,55.99,117533.0
2019-01-14 15:30:00,55.98,56.07,55.75,55.95,426338.0,55.98,56.07,55.75,55.95,426338.0
2019-01-15 09:30:00,56.04,56.34,55.77,56.31,23901.0,56.04,56.34,55.77,56.31,23901.0
2019-01-15 10:00:00,56.34,56.66,56.3,56.32,78933.0,56.34,56.66,56.3,56.32,78933.0
2019-01-15 10:30:00,56.36,56.46,56.18,56.43,25749.0,56.36,56.46,56.18,56.43,25749.0
2019-01-15 11:00:00,56.42,56.77,56.41,56.68,61860.0,56.42,56.77,56.41,56.68,61860.0
2019-01-15 11:30:00,56.63,56.83,56.52,56.81,84219.0,56.63,56.83,56.52,56.81,84219.0
2019-01-15 12:00:00,56.79,56.93,56.6,56.6,134354.0,56.79,56.93,56.6,56.6,134354.0
2019-01-15 12:30:00,56.61,56.62,56.42,56.46,18996.0,56.61,56.62,56.42,56.46,18996.0
2019-01-15 13:00:00,56.45,56.58,56.35,56.53,28878.0,56.45,56.58,56.35,56.53,28878.0
2019-01-15 13:30:00,56.52,56.66,56.46,56.51,46252.0,56.52,56.66,56.46,56.51,46252.0
2019-01-15 14:00:00,56.51,56.64,56.42,56.42,68005.0,56.51,56.64,56.42,56.42,68005.0
2019-01-15 14:30:00,56.43,56.59,56.38,56.5,120398.0,56.43,56.59,56.38,56.5,120398.0
2019-01-15 15:00:00,56.48,56.74,56.48,56.66,54420.0,56.48,56.74,56.48,56.66,54420.0
2019-01-15 15:30:00,56.63,56.83,56.55,56.77,176798.0,56.63,56.83,56.55,56.77,176798.0
2019-01-16 09:30:00,56.63,57.37,56.63,57.37,37774.0,56.63,57.37,56.63,57.37,37774.0
2019-01-16 10:00:00,57.37,57.55,57.24,57.45,40327.0,57.37,57.55,57.24,57.45,40327.0
2019-01-16 10:30:00,57.43,57.47,57.17,57.47,47449.0,57.43,57.47,57.17,57.47,47449.0
2019-01-16 11:00:00,57.47,57.58,57.35,57.55,47377.0,57.47,57.58,57.35,57.55,47377.0
2019-01-16 11:30:00,57.56,57.64,57.41,57.5,36825.0,57.56,57.64,57.41,57.5,36825.0
2019-01-16 12:00:00,57.5,57.71,57.4,57.69,49692.0,57.5,57.71,57.4,57.69,49692.0
2019-01-16 12:30:00,57.72,57.73,57.49,57.6,33116.0,57.72,57.73,57.49,57.6,33116.0
2019-01-16 13:00:00,57.59,57.6,57.35,57.38,59521.0,57.59,57.6,57.35,57.38,59521.0
2019-01-16 13:30:00,57.4,57.5,57.32,57.5,79913.0,57.4,57.5,57.32,57.5,79913.0
2019-01-16 14:00:00,57.51,57.6,57.4,57.58,75337.0,57.51,57.6,57.4,57.58,75337.0
2019-01-16 14:30:00,57.6,57.64,57.49,57.5,30462.0,57.6,57.64,57.49,57.5,30462.0
2019-01-16 15:00:00,57.49,57.55,57.46,57.51,43546.0,57.49,57.55,57.46,57.51,43546.0
2019-01-16 15:30:00,57.52,57.52,57.23,57.26,194723.0,57.52,57.52,57.23,57.26,194723.0
2019-01-17 09:30:00,56.83,57.52,56.46,57.4,32131.0,56.83,57.52,56.46,57.4,32131.0
2019-01-17 10:00:00,57.34,57.34,56.94,57.05,35887.0,57.34,57.34,56.94,57.05,35887.0
2019-01-17 10:30:00,57.06,57.27,56.91,56.97,38773.0,57.06,57.27,56.91,56.97,38773.0
2019-01-17 11:00:00,57.0,57.21,57.0,57.17,21040.0,57.0,57.21,57.0,57.17,21040.0
2019-01-17 11:30:00,57.15,57.3,57.13,57.26,18150.0,57.15,57.3,57.13,57.26,18150.0
2019-01-17 12:00:00,57.26,57.27,56.88,56.93,62691.0,57.26,57.27,56.88,56.93,62691.0
2019-01-17 12:30:00,56.94,56.95,56.83,56.87,24346.0,56.94,56.95,56.83,56.87,24346.0
2019-01-17 13:00:00,56.88,56.99,56.85,56.91,45229.0,56.88,56.99,56.85,56.91,45229.0
2019-01-17 13:30:00,56.91,56.94,56.82,56.9,34452.0,56.91,56.94,56.82,56.9,34452.0
2019-01-17 14:00:00,56.93,56.94,56.8,56.83,56264.0,56.93,56.94,56.8,56.83,56264.0
2019-01-17 14:30:00,56.85,57.17,56.61,56.77,81847.0,56.85,57.17,56.61,56.77,81847.0
2019-01-17 15:00:00,56.74,56.74,56.5,56.64,62252.0,56.74,56.74,56.5,56.64,62252.0
2019-01-17 15:30:00,56.66,56.79,56.64,56.72,147063.0,56.66,56.79,56.64,56.72,147063.0
2019-01-18 09:30:00,57.29,57.73,57.24,57.28,112778.0,57.29,57.73,57.24,57.28,112778.0
2019-01-18 10:00:00,57.27,57.33,56.88,57.2,177931.0,57.27,57.33,56.88,57.2,177931.0
2019-01-18 10:30:00,57.2,57.2,56.97,57.0,48784.0,57.2,57.2,56.97,57.0,48784.0
2019-01-18 11:00:00,57.0,57.25,56.98,57.22,67319.0,57.0,57.25,56.98,57.22,67319.0
2019-01-18 11:30:00,57.24,57.44,57.09,57.33,87411.0,57.24,57.44,57.09,57.33,87411.0
2019-01-18 12:00:00,57.35,57.52,57.3,57.46,42692.0,57.35,57.52,57.3,57.46,42692.0
2019-01-18 12:30:00,57.45,57.56,57.36,57.4,21196.0,57.45,57.56,57.36,57.4,21196.0
2019-01-18 13:00:00,57.41,57.48,57.35,57.36,29306.0,57.41,57.48,57.35,57.36,29306.0
2019-01-18 13:30:00,57.39,57.56,57.34,57.52,54506.0,57.39,57.56,57.34,57.52,54506.0
2019-01-18 14:00:00,57.51,57.53,57.28,57.3,29452.0,57.51,57.53,57.28,57.3,29452.0
2019-01-18 14:30:00,57.28,57.31,57.18,57.24,36435.0,57.28,57.31,57.18,57.24,36435.0
2019-01-18 15:00:00,57.24,57.55,57.22,57.51,49324.0,57.24,57.55,57.22,57.51,49324.0
2019-01-18 15:30:00,57.51,57.53,57.31,57.37,181390.0,57.51,57.53,57.31,57.37,181390.0
2019-01-22 09:30:00,57.1,57.1,56.25,56.28,39075.0,57.1,57.1,56.25,56.28,39075.0
2019-01-22 10:00:00,56.29,56.57,56.13,56.49,105409.0,56.29,56.57,56.13,56.49,105409.0
2019-01-22 10:30:00,56.48,56.63,56.46,56.58,36173.0,56.48,56.63,56.46,56.58,36173.0
2019-01-22 11:00:00,56.58,56.75,56.47,56.69,23467.0,56.58,56.75,56.47,56.69,23467.0
2019-01-22 11:30:00,56.69,56.92,56.69,56.77,29922.0,56.69,56.92,56.69,56.77,29922.0
2019-01-22 12:00:00,56.77,57.04,56.75,56.91,57233.0,56.77,57.04,56.75,56.91,57233.0
2019-01-22 12:30:00,56.89,56.94,56.69,56.85,23793.0,56.89,56.94,56.69,56.85,23793.0
2019-01-22 13:00:00,56.81,56.81,56.45,56.71,25702.0,56.81,56.81,56.45,56.71,25702.0
2019-01-22 13:30:00,56.72,56.94,56.67,56.88,17837.0,56.72,56.94,56.67,56.88,17837.0
2019-01-22 14:00:00,56.88,56.88,56.67,56.72,18785.0,56.88,56.88,56.67,56.72,18785.0
2019-01-22 14:30:00,56.72,56.83,56.55,56.65,44452.0,56.72,56.83,56.55,56.65,44452.0
2019-01-22 15:00:00,56.63,56.75,56.5,56.71,21664.0,56.63,56.75,56.5,56.71,21664.0
2019-01-22 15:30:00,56.68,56.96,56.61,56.88,207728.0,56.68,56.96,56.61,56.88,207728.0
2019-01-23 09:30:00,56.99,57.89,56.98,57.88,34066.0,56.99,57.89,56.98,57.88,34066.0
2019-01-23 10:00:00,57.92,58.0,57.79,57.87,96629.0,57.92,58.0,57.79,57.87,96629.0
2019-01-23 10:30:00,57.83,57.99,57.56,57.59,89811.0,57.83,57.99,57.56,57.59,89811.0
2019-01-23 11:00:00,57.62,57.66,57.0,57.14,36684.0,57.62,57.66,57.0,57.14,36684.0
2019-01-23 11:30:00,57.14,57.14,56.82,56.85,57596.0,57.14,57.14,56.82,56.85,57596.0
2019-01-23 12:00:00,56.88,57.04,56.74,57.04,25606.0,56.88,57.04,56.74,57.04,25606.0
2019-01-23 12:30:00,57.05,57.28,57.05,57.2,15310.0,57.05,57.28,57.05,57.2,15310.0
2019-01-23 13:00:00,57.21,57.21,56.87,56.94,23547.0,57.21,57.21,56.87,56.94,23547.0
2019-01-23 13:30:00,56.95,57.11,56.95,57.02,36598.0,56.95,57.11,56.95,57.02,36598.0
2019-01-23 14:00:00,57.07,57.24,57.04,57.07,21233.0,57.07,57.24,57.04,57.07,21233.0
2019-01-23 14:30:00,57.04,57.06,56.89,56.99,25656.0,57.04,57.06,56.89,56.99,25656.0
2019-01-23 15:00:00,57.01,57.3,56.95,57.29,33913.0,57.01,57.3,56.95,57.29,33913.0
2019-01-23 15:30:00,57.28,57.28,56.91,56.97,188897.0,57.28,57.28,56.91,56.97,188897.0
2019-01-24 09:30:00,56.82,57.21,56.48,56.81,32599.0,56.82,57.21,56.48,56.81,32599.0
2019-01-24 10:00:00,56.77,57.04,56.43,56.72,136186.0,56.77,57.04,56.43,56.72,136186.0
2019-01-24 10:30:00,56.67,56.78,56.52,56.73,344643.0,56.67,56.78,56.52,56.73,344643.0
2019-01-24 11:00:00,56.72,56.75,56.53,56.57,282032.0,56.72,56.75,56.53,56.57,282032.0
2019-01-24 11:30:00,56.57,57.06,56.53,56.93,275861.0,56.57,57.06,56.53,56.93,275861.0
2019-01-24 12:00:00,56.93,56.98,56.8,56.94,108359.0,56.93,56.98,56.8,56.94,108359.0
2019-01-24 12:30:00,56.96,56.96,56.69,56.72,110572.0,56.96,56.96,56.69,56.72,110572.0
2019-01-24 13:00:00,56.71,56.76,56.54,56.55,90923.0,56.71,56.76,56.54,56.55,90923.0
2019-01-24 13:30:00,56.55,56.65,56.47,56.55,75276.0,56.55,56.65,56.47,56.55,75276.0
2019-01-24 14:00:00,56.56,56.67,56.47,56.59,44012.0,56.56,56.67,56.47,56.59,44012.0
2019-01-24 14:30:00,56.57,56.62,56.45,56.51,76516.0,56.57,56.62,56.45,56.51,76516.0
2019-01-24 15:00:00,56.49,56.54,56.43,56.49,68960.0,56.49,56.54,56.43,56.49,68960.0
2019-01-24 15:30:00,56.49,56.49,56.33,56.39,364171.0,56.49,56.49,56.33,56.39,364171.0
2019-01-25 09:30:00,57.11,57.35,56.73,57.19,160612.0,57.11,57.35,56.73,57.19,160612.0
2019-01-25 10:00:00,57.19,57.65,57.15,57.6,259527.0,57.19,57.65,57.15,57.6,259527.0
2019-01-25 10:30:00,57.6,57.6,57.33,57.57,159453.0,57.6,57.6,57.33,57.57,159453.0
2019-01-25 11:00:00,57.56,57.75,57.47,57.56,95850.0,57.56,57.75,57.47,57.56,95850.0
2019-01-25 11:30:00,57.56,57.63,57.35,57.5,129227.0,57.56,57.63,57.35,57.5,129227.0
2019-01-25 12:00:00,57.49,57.54,57.24,57.47,70746.0,57.49,57.54,57.24,57.47,70746.0
2019-01-25 12:30:00,57.48,57.51,56.95,57.12,54831.0,57.48,57.51,56.95,57.12,54831.0
2019-01-25 13:00:00,57.12,57.32,57.12,57.22,39246.0,57.12,57.32,57.12,57.22,39246.0
2019-01-25 13:30:00,57.23,57.41,57.15,57.33,31018.0,57.23,57.41,57.15,57.33,31018.0
2019-01-25 14:00:00,57.32,57.42,57.15,57.17,43593.0,57.32,57.42,57.15,57.17,43593.0
2019-01-25 14:30:00,57.17,57.38,57.17,57.21,47737.0,57.17,57.38,57.17,57.21,47737.0
2019-01-25 15:00:00,57.21,57.33,57.19,57.21,75002.0,57.21,57.33,57.19,57.21,75002.0
2019-01-25 15:30:00,57.21,57.32,56.97,57.09,196966.0,57.21,57.32,56.97,57.09,196966.0
2019-01-28 09:30:00,56.68,56.86,56.28,56.45,64639.0,56.68,56.86,56.28,56.45,64639.0
2019-01-28 10:00:00,56.46,56.46,55.75,56.07,133355.0,56.46,56.46,55.75,56.07,133355.0
2019-01-28 10:30:00,56.09,56.24,56.0,56.12,71776.0,56.09,56.24,56.0,56.12,71776.0
2019-01-28 11:00:00,56.11,56.28,56.07,56.18,39446.0,56.11,56.28,56.07,56.18,39446.0
2019-01-28 11:30:00,56.2,56.28,55.82,55.85,28142.0,56.2,56.28,55.82,55.85,28142.0
2019-01-28 12:00:00,55.84,56.02,55.76,55.97,78794.0,55.84,56.02,55.76,55.97,78794.0
2019-01-28 12:30:00,55.96,56.12,55.92,55.97,24781.0,55.96,56.12,55.92,55.97,24781.0
2019-01-28 13:00:00,55.96,56.05,55.93,55.96,28684.0,55.96,56.05,55.93,55.96,28684.0
2019-01-28 13:30:00,55.99,56.18,55.97,56.09,55929.0,55.99,56.18,55.97,56.09,55929.0
2019-01-28 14:00:00,56.09,56.12,55.88,55.94,30319.0,56.09,56.12,55.88,55.94,30319.0
2019-01-28 14:30:00,55.95,56.12,55.89,56.11,69515.0,55.95,56.12,55.89,56.11,69515.0
2019-01-28 15:00:00,56.12,56.13,55.95,56.08,75720.0,56.12,56.13,55.95,56.08,75720.0
2019-01-28 15:30:00,56.08,56.1,55.88,56.06,158768.0,56.08,56.1,55.88,56.06,158768.0
2019-01-29 09:30:00,56.37,56.56,56.0,56.34,112465.0,56.37,56.56,56.0,56.34,112465.0
2019-01-29 10:00:00,56.37,56.45,55.99,56.08,52806.0,56.37,56.45,55.99,56.08,52806.0
2019-01-29 10:30:00,56.07,56.33,56.0,56.01,62366.0,56.07,56.33,56.0,56.01,62366.0
2019-01-29 11:00:00,56.0,56.03,55.77,55.83,100737.0,56.0,56.03,55.77,55.83,100737.0
2019-01-29 11:30:00,55.85,56.37,55.84,56.27,31261.0,55.85,56.37,55.84,56.27,31261.0
2019-01-29 12:00:00,56.24,56.35,56.2,56.31,21755.0,56.24,56.35,56.2,56.31,21755.0
2019-01-29 12:30:00,56.31,56.49,56.23,56.43,25034.0,56.31,56.49,56.23,56.43,25034.0
2019-01-29 13:00:00,56.41,56.46,56.33,56.42,30072.0,56.41,56.46,56.33,56.42,30072.0
2019-01-29 13:30:00,56.42,56.75,56.42,56.74,28544.0,56.42,56.75,56.42,56.74,28544.0
2019-01-29 14:00:00,56.73,56.82,56.59,56.6,83457.0,56.73,56.82,56.59,56.6,83457.0
2019-01-29 14:30:00,56.63,56.75,56.56,56.57,26625.0,56.63,56.75,56.56,56.57,26625.0
2019-01-29 15:00:00,56.58,56.61,56.42,56.49,85895.0,56.58,56.61,56.42,56.49,85895.0
2019-01-29 15:30:00,56.5,56.65,56.49,56.62,214045.0,56.5,56.65,56.49,56.62,214045.0
2019-01-30 09:30:00,57.0,57.5,56.1,56.11,53380.0,57.0,57.5,56.1,56.11,53380.0
2019-01-30 10:00:00,56.11,56.18,55.5,56.03,172073.0,56.11,56.18,55.5,56.03,172073.0
2019-01-30 10:30:00,56.03,56.12,55.96,56.04,76299.0,56.03,56.12,55.96,56.04,76299.0
2019-01-30 11:00:00,56.04,56.28,56.02,56.27,51049.0,56.04,56.28,56.02,56.27,51049.0
2019-01-30 11:30:00,56.29,56.29,56.14,56.2,30861.0,56.29,56.29,56.14,56.2,30861.0
2019-01-30 12:00:00,56.2,56.27,56.07,56.09,95677.0,56.2,56.27,56.07,56.09,95677.0
2019-01-30 12:30:00,56.09,56.09,55.9,55.94,94130.0,56.09,56.09,55.9,55.94,94130.0
2019-01-30 13:00:00,55.95,56.02,55.79,55.92,48281.0,55.95,56.02,55.79,55.92,48281.0
2019-01-30 13:30:00,55.96,55.96,55.59,55.62,51796.0,55.96,55.96,55.59,55.62,51796.0
2019-01-30 14:00:00,55.6,56.12,55.55,56.01,136292.0,55.6,56.12,55.55,56.01,136292.0
2019-01-30 14:30:00,56.0,56.17,55.89,56.17,202536.0,56.0,56.17,55.89,56.17,202536.0
2019-01-30 15:00:00,56.16,56.17,55.74,55.78,103602.0,56.16,56.17,55.74,55.78,103602.0
2019-01-30 15:30:00,55.76,55.95,55.73,55.84,234041.0,55.76,55.95,55.73,55.84,234041.0
2019-01-31 09:30:00,55.8,56.2,55.65,56.04,56862.0,55.8,56.2,55.65,56.04,56862.0
2019-01-31 10:00:00,56.08,56.35,56.04,56.3,65768.0,56.08,56.35,56.04,56.3,65768.0
2019-01-31 10:30:00,56.31,56.56,56.18,56.51,88588.0,56.31,56.56,56.18,56.51,88588.0
2019-01-31 11:00:00,56.52,56.55,56.31,56.36,66323.0,56.52,56.55,56.31,56.36,66323.0
2019-01-31 11:30:00,56.35,56.65,56.31,56.55,56031.0,56.35,56.65,56.31,56.55,56031.0
2019-01-31 12:00:00,56.55,56.62,56.38,56.41,46147.0,56.55,56.62,56.38,56.41,46147.0
2019-01-31 12:30:00,56.44,56.56,56.34,56.47,95467.0,56.44,56.56,56.34,56.47,95467.0
2019-01-31 13:00:00,56.47,56.51,56.37,56.45,45557.0,56.47,56.51,56.37,56.45,45557.0
2019-01-31 13:30:00,56.49,56.49,56.32,56.39,34592.0,56.49,56.49,56.32,56.39,34592.0
2019-01-31 14:00:00,56.38,56.46,56.3,56.33,56427.0,56.38,56.46,56.3,56.33,56427.0
2019-01-31 14:30:00,56.32,56.39,56.31,56.33,60022.0,56.32,56.39,56.31,56.33,60022.0
2019-01-31 15:00:00,56.33,56.36,56.1,56.12,69793.0,56.33,56.36,56.1,56.12,69793.0
2019-01-31 15:30:00,56.12,56.2,55.93,56.14,459260.0,56.12,56.2,55.93,56.14,459260.0
2019-02-01 09:30:00,56.0,56.06,55.44,55.56,62184.0,56.0,56.06,55.44,55.56,62184.0
2019-02-01 10:00:00,55.59,56.18,55.44,56.1,30308.0,55.59,56.18,55.44,56.1,30308.0
2019-02-01 10:30:00,56.12,56.55,56.03,56.19,65592.0,56.12,56.55,56.03,56.19,65592.0
2019-02-01 11:00:00,56.17,56.32,56.07,56.3,92952.0,56.17,56.32,56.07,56.3,92952.0
2019-02-01 11:30:00,56.3,56.54,56.29,56.51,56336.0,56.3,56.54,56.29,56.51,56336.0
2019-02-01 12:00:00,56.52,56.63,56.46,56.57,46820.0,56.52,56.63,56.46,56.57,46820.0
2019-02-01 12:30:00,56.59,56.69,56.54,56.67,38367.0,56.59,56.69,56.54,56.67,38367.0
2019-02-01 13:00:00,56.69,56.76,56.6,56.69,31961.0,56.69,56.76,56.6,56.69,31961.0
2019-02-01 13:30:00,56.67,56.76,56.62,56.63,55752.0,56.67,56.76,56.62,56.63,55752.0
2019-02-01 14:00:00,56.62,56.63,56.34,56.49,36574.0,56.62,56.63,56.34,56.49,36574.0
2019-02-01 14:30:00,56.5,56.54,56.15,56.23,62165.0,56.5,56.54,56.15,56.23,62165.0
2019-02-01 15:00:00,56.25,56.26,56.12,56.16,49206.0,56.25,56.26,56.12,56.16,49206.0
2019-02-01 15:30:00,56.17,56.37,56.14,56.26,259810.0,56.17,56.37,56.14,56.26,259810.0
2019-02-04 09:30:00,56.3,56.42,56.08,56.38,38516.0,56.3,56.42,56.08,56.38,38516.0
2019-02-04 10:00:00,56.41,56.47,56.12,56.14,57321.0,56.41,56.47,56.12,56.14,57321.0
2019-02-04 10:30:00,56.15,56.68,56.14,56.52,40795.0,56.15,56.68,56.14,56.52,40795.0
2019-02-04 11:00:00,56.52,56.73,56.52,56.73,29470.0,56.52,56.73,56.52,56.73,29470.0
2019-02-04 11:30:00,56.73,56.82,56.63,56.72,39419.0,56.73,56.82,56.63,56.72,39419.0
2019-02-04 12:00:00,56.75,56.86,56.7,56.73,34775.0,56.75,56.86,56.7,56.73,34775.0
2019-02-04 12:30:00,56.72,56.72,56.61,56.71,43615.0,56.72,56.72,56.61,56.71,43615.0
2019-02-04 13:00:00,56.71,56.81,56.58,56.65,47411.0,56.71,56.81,56.58,56.65,47411.0
2019-02-04 13:30:00,56.64,56.64,56.53,56.55,43271.0,56.64,56.64,56.53,56.55,43271.0
2019-02-04 14:00:00,56.56,56.63,56.54,56.55,44438.0,56.56,56.63,56.54,56.55,44438.0
2019-02-04 14:30:00,56.56,56.58,56.47,56.55,62433.0,56.56,56.58,56.47,56.55,62433.0
2019-02-04 15:00:00,56.54,56.6,56.44,56.48,84802.0,56.54,56.6,56.44,56.48,84802.0
2019-02-04 15:30:00,56.48,56.64,56.38,56.6,302718.0,56.48,56.64,56.38,56.6,302718.0
2019-02-05 09:30:00,56.85,57.9,56.73,57.84,123645.0,56.85,57.9,56.73,57.84,123645.0
2019-02-05 10:00:00,57.81,57.84,57.32,57.34,42943.0,57.81,57.84,57.32,57.34,42943.0
2019-02-05 10:30:00,57.31,57.41,57.27,57.31,32602.0,57.31,57.41,57.27,57.31,32602.0
2019-02-05 11:00:00,57.33,57.38,57.11,57.14,110761.0,57.33,57.38,57.11,57.14,110761.0
2019-02-05 11:30:00,57.15,57.18,56.99,57.16,34150.0,57.15,57.18,56.99,57.16,34150.0
2019-02-05 12:00:00,57.16,57.17,56.87,56.88,63223.0,57.16,57.17,56.87,56.88,63223.0
2019-02-05 12:30:00,56.88,57.12,56.88,56.94,40287.0,56.88,57.12,56.88,56.94,40287.0
2019-02-05 13:00:00,56.94,57.01,56.76,56.88,55183.0,56.94,57.01,56.76,56.88,55183.0
2019-02-05 13:30:00,56.86,56.93,56.81,56.84,46878.0,56.86,56.93,56.81,56.84,46878.0
2019-02-05 14:00:00,56.83,57.13,56.8,57.07,93925.0,56.83,57.13,56.8,57.07,93925.0
2019-02-05 14:30:00,57.09,57.22,56.99,57.08,132895.0,57.09,57.22,56.99,57.08,132895.0
2019-02-05 15:00:00,57.07,57.1,56.98,57.07,67325.0,57.07,57.1,56.98,57.07,67325.0
2019-02-05 15:30:00,57.07,57.07,56.74,56.83,290300.0,57.07,57.07,56.74,56.83,290300.0
2019-02-06 09:30:00,56.73,57.11,56.49,56.52,51081.0,56.73,57.11,56.49,56.52,51081.0
2019-02-06 10:00:00,56.48,56.5,56.37,56.43,27421.0,56.48,56.5,56.37,56.43,27421.0
2019-02-06 10:30:00,56.45,56.51,56.26,56.28,55953.0,56.45,56.51,56.26,56.28,55953.0
2019-02-06 11:00:00,56.28,56.32,56.12,56.18,72445.0,56.28,56.32,56.12,56.18,72445.0
2019-02-06 11:30:00,56.18,56.33,56.08,56.2,33178.0,56.18,56.33,56.08,56.2,33178.0
2019-02-06 12:00:00,56.2,56.3,56.17,56.22,28028.0,56.2,56.3,56.17,56.22,28028.0
2019-02-06 12:30:00,56.23,56.27,56.21,56.26,21331.0,56.23,56.27,56.21,56.26,21331.0
2019-02-06 13:00:00,56.26,56.26,56.17,56.18,40265.0,56.26,56.26,56.17,56.18,40265.0
2019-02-06 13:30:00,56.18,56.22,56.13,56.2,41013.0,56.18,56.22,56.13,56.2,41013.0
2019-02-06 14:00:00,56.19,56.2,55.94,55.98,46861.0,56.19,56.2,55.94,55.98,46861.0
2019-02-06 14:30:00,55.99,56.02,55.87,55.99,58093.0,55.99,56.02,55.87,55.99,58093.0
2019-02-06 15:00:00,55.98,55.99,55.93,55.95,48676.0,55.98,55.99,55.93,55.95,48676.0
2019-02-06 15:30:00,55.95,56.17,55.92,56.15,331957.0,55.95,56.17,55.92,56.15,331957.0
2019-02-07 09:30:00,56.09,56.79,55.94,56.63,52574.0,56.09,56.79,55.94,56.63,52574.0
2019-02-07 10:00:00,56.65,57.09,56.4,57.05,129047.0,56.65,57.09,56.4,57.05,129047.0
2019-02-07 10:30:00,57.05,57.41,56.95,57.31,112598.0,57.05,57.41,56.95,57.31,112598.0
2019-02-07 11:00:00,57.3,57.3,56.89,56.96,263239.0,57.3,57.3,56.89,56.96,263239.0
2019-02-07 11:30:00,56.93,57.01,56.66,56.68,110324.0,56.93,57.01,56.66,56.68,110324.0
2019-02-07 12:00:00,56.65,57.02,56.61,56.89,78982.0,56.65,57.02,56.61,56.89,78982.0
2019-02-07 12:30:00,56.89,56.96,56.84,56.9,66969.0,56.89,56.96,56.84,56.9,66969.0
2019-02-07 13:00:00,56.88,57.1,56.88,56.97,40834.0,56.88,57.1,56.88,56.97,40834.0
2019-02-07 13:30:00,56.97,57.12,56.94,57.05,51376.0,56.97,57.12,56.94,57.05,51376.0
2019-02-07 14:00:00,57.04,57.07,56.87,56.98,88197.0,57.04,57.07,56.87,56.98,88197.0
2019-02-07 14:30:00,57.0,57.03,56.73,56.84,58693.0,57.0,57.03,56.73,56.84,58693.0
2019-02-07 15:00:00,56.84,56.87,56.72,56.86,106808.0,56.84,56.87,56.72,56.86,106808.0
2019-02-07 15:30:00,56.85,57.07,56.76,57.04,300145.0,56.85,57.07,56.76,57.04,300145.0
2019-02-08 09:30:00,56.75,56.75,55.4,55.42,60985.0,56.75,56.75,55.4,55.42,60985.0
2019-02-08 10:00:00,55.43,55.72,55.15,55.58,84465.0,55.43,55.72,55.15,55.58,84465.0
2019-02-08 10:30:00,55.57,55.8,55.45,55.57,58684.0,55.57,55.8,55.45,55.57,58684.0
2019-02-08 11:00:00,55.54,55.54,55.27,55.34,56287.0,55.54,55.54,55.27,55.34,56287.0
2019-02-08 11:30:00,55.35,55.74,55.25,55.71,59947.0,55.35,55.74,55.25,55.71,59947.0
2019-02-08 12:00:00,55.68,55.87,55.67,55.8,35380.0,55.68,55.87,55.67,55.8,35380.0
2019-02-08 12:30:00,55.8,55.99,55.78,55.88,43678.0,55.8,55.99,55.78,55.88,43678.0
2019-02-08 13:00:00,55.9,56.01,55.81,55.93,34263.0,55.9,56.01,55.81,55.93,34263.0
2019-02-08 13:30:00,55.95,55.99,55.87,55.95,21473.0,55.95,55.99,55.87,55.95,21473.0
2019-02-08 14:00:00,55.97,56.19,55.96,56.11,31163.0,55.97,56.19,55.96,56.11,31163.0
2019-02-08 14:30:00,56.12,56.13,55.97,56.03,31313.0,56.12,56.13,55.97,56.03,31313.0
2019-02-08 15:00:00,56.02,56.1,55.97,56.01,52267.0,56.02,56.1,55.97,56.01,52267.0
2019-02-08 15:30:00,56.01,56.15,55.9,56.13,246844.0,56.01,56.15,55.9,56.13,246844.0
2019-02-11 09:30:00,56.17,56.48,55.95,55.96,36770.0,56.17,56.48,55.95,55.96,36770.0
2019-02-11 10:00:00,56.01,56.24,55.87,55.98,113130.0,56.01,56.24,55.87,55.98,113130.0
2019-02-11 10:30:00,55.98,56.13,55.92,55.93,84524.0,55.98,56.13,55.92,55.93,84524.0
2019-02-11 11:00:00,55.94,56.19,55.83,56.12,166708.0,55.94,56.19,55.83,56.12,166708.0
2019-02-11 11:30:00,56.08,56.14,56.0,56.06,52857.0,56.08,56.14,56.0,56.06,52857.0
2019-02-11 12:00:00,56.06,56.14,56.05,56.1,42307.0,56.06,56.14,56.05,56.1,42307.0
2019-02-11 12:30:00,56.1,56.12,56.0,56.08,209470.0,56.1,56.12,56.0,56.08,209470.0
2019-02-11 13:00:00,56.08,56.1,56.01,56.04,73602.0,56.08,56.1,56.01,56.04,73602.0
2019-02-11 13:30:00,56.04,56.17,56.01,56.17,46853.0,56.04,56.17,56.01,56.17,46853.0
2019-02-11 14:00:00,56.16,56.17,55.99,56.01,47941.0,56.16,56.17,55.99,56.01,47941.0
2019-02-11 14:30:00,56.01,56.03,55.88,55.92,28309.0,56.01,56.03,55.88,55.92,28309.0
2019-02-11 15:00:00,55.93,56.08,55.93,56.05,49494.0,55.93,56.08,55.93,56.05,49494.0
2019-02-11 15:30:00,56.05,56.1,55.92,55.97,145762.0,56.05,56.1,55.92,55.97,145762.0
2019-02-12 09:30:00,56.56,56.77,56.16,56.55,93636.0,56.56,56.77,56.16,56.55,93636.0
2019-02-12 10:00:00,56.56,56.77,56.55,56.67,76193.0,56.56,56.77,56.55,56.67,76193.0
2019-02-12 10:30:00,56.66,56.92,56.62,56.84,54332.0,56.66,56.92,56.62,56.84,54332.0
2019-02-12 11:00:00,56.85,57.29,56.83,57.24,41525.0,56.85,57.29,56.83,57.24,41525.0
2019-02-12 11:30:00,57.24,57.35,57.13,57.3,34155.0,57.24,57.35,57.13,57.3,34155.0
2019-02-12 12:00:00,57.3,57.31,57.09,57.09,40920.0,57.3,57.31,57.09,57.09,40920.0
2019-02-12 12:30:00,57.11,57.12,56.89,56.9,111010.0,57.11,57.12,56.89,56.9,111010.0
2019-02-12 13:00:00,56.91,56.98,56.76,56.77,64999.0,56.91,56.98,56.76,56.77,64999.0
2019-02-12 13:30:00,56.79,57.25,56.77,57.18,64375.0,56.79,57.25,56.77,57.18,64375.0
2019-02-12 14:00:00,57.18,57.34,57.14,57.33,25730.0,57.18,57.34,57.14,57.33,25730.0
2019-02-12 14:30:00,57.32,57.34,57.25,57.27,122798.0,57.32,57.34,57.25,57.27,122798.0
2019-02-12 15:00:00,57.26,57.32,57.12,57.2,187038.0,57.26,57.32,57.12,57.2,187038.0
2019-02-12 15:30:00,57.2,57.37,57.01,57.35,289765.0,57.2,57.37,57.01,57.35,289765.0
2019-02-13 09:30:00,57.5,57.81,57.33,57.78,54580.0,57.5,57.81,57.33,57.78,54580.0
2019-02-13 10:00:00,57.84,58.05,57.64,57.82,95887.0,57.84,58.05,57.64,57.82,95887.0
2019-02-13 10:30:00,57.79,57.94,57.68,57.74,91450.0,57.79,57.94,57.68,57.74,91450.0
2019-02-13 11:00:00,57.72,57.73,57.43,57.46,40864.0,57.72,57.73,57.43,57.46,40864.0
2019-02-13 11:30:00,57.42,57.42,57.0,57.28,86092.0,57.42,57.42,57.0,57.28,86092.0
2019-02-13 12:00:00,57.3,57.48,57.16,57.45,84676.0,57.3,57.48,57.16,57.45,84676.0
2019-02-13 12:30:00,57.44,57.63,57.38,57.51,39553.0,57.44,57.63,57.38,57.51,39553.0
2019-02-13 13:00:00,57.49,57.69,57.45,57.67,17550.0,57.49,57.69,57.45,57.67,17550.0
2019-02-13 13:30:00,57.67,57.79,57.65,57.7,44175.0,57.67,57.79,57.65,57.7,44175.0
2019-02-13 14:00:00,57.69,57.88,57.69,57.87,39735.0,57.69,57.88,57.69,57.87,39735.0
2019-02-13 14:30:00,57.87,58.05,57.86,58.0,54148.0,57.87,58.05,57.86,58.0,54148.0
2019-02-13 15:00:00,58.0,58.17,57.98,58.15,72414.0,58.0,58.17,57.98,58.15,72414.0
2019-02-13 15:30:00,58.16,58.17,57.77,57.9,312714.0,58.16,58.17,57.77,57.9,312714.0
2019-02-14 09:30:00,57.49,57.49,54.81,55.42,284166.0,57.49,57.49,54.81,55.42,284166.0
2019-02-14 10:00:00,55.42,56.11,55.22,56.1,338140.0,55.42,56.11,55.22,56.1,338140.0
2019-02-14 10:30:00,56.08,57.16,56.0,56.95,231021.0,56.08,57.16,56.0,56.95,231021.0
2019-02-14 11:00:00,56.95,58.04,56.93,57.85,348938.0,56.95,58.04,56.93,57.85,348938.0
2019-02-14 11:30:00,57.85,58.15,56.97,57.23,285121.0,57.85,58.15,56.97,57.23,285121.0
2019-02-14 12:00:00,57.26,57.42,56.95,57.42,93803.0,57.26,57.42,56.95,57.42,93803.0
2019-02-14 12:30:00,57.41,57.51,57.0,57.29,86223.0,57.41,57.51,57.0,57.29,86223.0
2019-02-14 13:00:00,57.29,57.57,57.15,57.42,212395.0,57.29,57.57,57.15,57.42,212395.0
2019-02-14 13:30:00,57.43,57.55,56.96,57.51,111453.0,57.43,57.55,56.96,57.51,111453.0
2019-02-14 14:00:00,57.51,57.8,57.38,57.72,167830.0,57.51,57.8,57.38,57.72,167830.0
2019-02-14 14:30:00,57.71,58.07,57.49,57.83,234031.0,57.71,58.07,57.49,57.83,234031.0
2019-02-14 15:00:00,57.83,58.14,57.8,57.93,192802.0,57.83,58.14,57.8,57.93,192802.0
2019-02-14 15:30:00,57.92,58.13,57.92,58.08,404413.0,57.92,58.13,57.92,58.08,404413.0
2019-02-15 09:30:00,58.45,59.56,58.02,59.4,193645.0,58.45,59.56,58.02,59.4,193645.0
2019-02-15 10:00:00,59.36,59.52,59.1,59.13,152440.0,59.36,59.52,59.1,59.13,152440.0
2019-02-15 10:30:00,59.13,59.56,59.11,59.4,175943.0,59.13,59.56,59.11,59.4,175943.0
2019-02-15 11:00:00,59.4,59.49,58.64,58.73,190309.0,59.4,59.49,58.64,58.73,190309.0
2019-02-15 11:30:00,58.74,58.98,58.69,58.98,81267.0,58.74,58.98,58.69,58.98,81267.0
2019-02-15 12:00:00,58.98,59.06,58.88,58.88,47349.0,58.98,59.06,58.88,58.88,47349.0
2019-02-15 12:30:00,58.87,58.92,58.7,58.78,52005.0,58.87,58.92,58.7,58.78,52005.0
2019-02-15 13:00:00,58.78,58.88,58.74,58.82,59099.0,58.78,58.88,58.74,58.82,59099.0
2019-02-15 13:30:00,58.82,59.03,58.81,58.99,37757.0,58.82,59.03,58.81,58.99,37757.0
2019-02-15 14:00:00,58.98,59.13,58.97,59.03,68125.0,58.98,59.13,58.97,59.03,68125.0
2019-02-15 14:30:00,59.03,59.13,58.97,59.02,73869.0,59.03,59.13,58.97,59.02,73869.0
2019-02-15 15:00:00,59.01,59.09,58.97,59.05,95887.0,59.01,59.09,58.97,59.05,95887.0
2019-02-15 15:30:00,59.05,59.3,59.02,59.11,331309.0,59.05,59.3,59.02,59.11,331309.0
2019-02-19 09:30:00,59.04,59.68,58.68,58.92,104951.0,59.04,59.68,58.68,58.92,104951.0
2019-02-19 10:00:00,58.88,58.88,58.11,58.37,193290.0,58.88,58.88,58.11,58.37,193290.0
2019-02-19 10:30:00,58.37,58.64,58.15,58.62,134363.0,58.37,58.64,58.15,58.62,134363.0
2019-02-19 11:00:00,58.62,58.98,58.53,58.77,71099.0,58.62,58.98,58.53,58.77,71099.0
2019-02-19 11:30:00,58.77,59.02,58.72,59.0,55587.0,58.77,59.02,58.72,59.0,55587.0
2019-02-19 12:00:00,59.0,59.08,58.94,59.04,67807.0,59.0,59.08,58.94,59.04,67807.0
2019-02-19 12:30:00,59.03,59.06,58.98,59.04,54513.0,59.03,59.06,58.98,59.04,54513.0
2019-02-19 13:00:00,59.04,59.04,58.71,58.71,72068.0,59.04,59.04,58.71,58.71,72068.0
2019-02-19 13:30:00,58.71,58.84,58.58,58.84,45588.0,58.71,58.84,58.58,58.84,45588.0
2019-02-19 14:00:00,58.83,59.19,58.82,59.19,78208.0,58.83,59.19,58.82,59.19,78208.0
2019-02-19 14:30:00,59.19,59.31,59.15,59.22,63495.0,59.19,59.31,59.15,59.22,63495.0
2019-02-19 15:00:00,59.23,59.3,59.14,59.24,101162.0,59.23,59.3,59.14,59.24,101162.0
2019-02-19 15:30:00,59.24,59.34,59.13,59.15,309371.0,59.24,59.34,59.13,59.15,309371.0
2019-02-20 09:30:00,59.4,59.46,58.95,59.0,92400.0,59.4,59.46,58.95,59.0,92400.0
2019-02-20 10:00:00,59.03,59.2,58.9,59.12,48075.0,59.03,59.2,58.9,59.12,48075.0
2019-02-20 10:30:00,59.12,59.2,58.99,59.01,53976.0,59.12,59.2,58.99,59.01,53976.0
2019-02-20 11:00:00,59.01,59.14,58.96,59.11,56935.0,59.01,59.14,58.96,59.11,56935.0
2019-02-20 11:30:00,59.1,59.23,59.04,59.21,29042.0,59.1,59.23,59.04,59.21,29042.0
2019-02-20 12:00:00,59.22,59.26,59.1,59.14,27111.0,59.22,59.26,59.1,59.14,27111.0
2019-02-20 12:30:00,59.15,59.25,59.13,59.16,22431.0,59.15,59.25,59.13,59.16,22431.0
2019-02-20 13:00:00,59.16,59.36,59.16,59.33,27440.0,59.16,59.36,59.16,59.33,27440.0
2019-02-20 13:30:00,59.33,59.39,59.25,59.35,23951.0,59.33,59.39,59.25,59.35,23951.0
2019-02-20 14:00:00,59.34,59.41,59.02,59.14,22280.0,59.34,59.41,59.02,59.14,22280.0
2019-02-20 14:30:00,59.14,59.36,59.14,59.33,44996.0,59.14,59.36,59.14,59.33,44996.0
2019-02-20 15:00:00,59.33,59.33,59.08,59.09,36857.0,59.33,59.33,59.08,59.09,36857.0
2019-02-20 15:30:00,59.08,59.18,58.97,59.06,191451.0,59.08,59.18,58.97,59.06,191451.0
2019-02-21 09:30:00,59.14,59.89,58.81,59.88,67711.0,59.14,59.89,58.81,59.88,67711.0
2019-02-21 10:00:00,59.88,59.97,59.64,59.82,79212.0,59.88,59.97,59.64,59.82,79212.0
2019-02-21 10:30:00,59.81,59.81,59.49,59.5,61444.0,59.81,59.81,59.49,59.5,61444.0
2019-02-21 11:00:00,59.5,59.76,59.49,59.51,55771.0,59.5,59.76,59.49,59.51,55771.0
2019-02-21 11:30:00,59.5,59.53,59.17,59.36,66073.0,59.5,59.53,59.17,59.36,66073.0
2019-02-21 12:00:00,59.38,59.46,59.14,59.21,36504.0,59.38,59.46,59.14,59.21,36504.0
2019-02-21 12:30:00,59.2,59.28,59.1,59.27,36154.0,59.2,59.28,59.1,59.27,36154.0
2019-02-21 13:00:00,59.28,59.29,59.13,59.14,33043.0,59.28,59.29,59.13,59.14,33043.0
2019-02-21 13:30:00,59.14,59.26,59.06,59.15,86407.0,59.14,59.26,59.06,59.15,86407.0
2019-02-21 14:00:00,59.16,59.26,58.99,59.04,50849.0,59.16,59.26,58.99,59.04,50849.0
2019-02-21 14:30:00,59.04,59.05,58.78,58.91,88408.0,59.04,59.05,58.78,58.91,88408.0
2019-02-21 15:00:00,58.9,58.99,58.88,58.9,37048.0,58.9,58.99,58.88,58.9,37048.0
2019-02-21 15:30:00,58.9,59.25,58.82,59.21,172965.0,58.9,59.25,58.82,59.21,172965.0
2019-02-22 09:30:00,59.14,59.49,57.87,58.1,186753.0,59.14,59.49,57.87,58.1,186753.0
2019-02-22 10:00:00,58.12,58.64,58.07,58.14,127524.0,58.12,58.64,58.07,58.14,127524.0
2019-02-22 10:30:00,58.14,58.27,58.0,58.06,71223.0,58.14,58.27,58.0,58.06,71223.0
2019-02-22 11:00:00,58.08,58.3,58.06,58.21,175245.0,58.08,58.3,58.06,58.21,175245.0
2019-02-22 11:30:00,58.21,58.75,58.19,58.66,60062.0,58.21,58.75,58.19,58.66,60062.0
2019-02-22 12:00:00,58.66,58.77,58.62,58.66,27357.0,58.66,58.77,58.62,58.66,27357.0
2019-02-22 12:30:00,58.66,58.71,58.53,58.57,35391.0,58.66,58.71,58.53,58.57,35391.0
2019-02-22 13:00:00,58.56,58.63,58.5,58.58,14701.0,58.56,58.63,58.5,58.58,14701.0
2019-02-22 13:30:00,58.59,58.61,58.41,58.45,27656.0,58.59,58.61,58.41,58.45,27656.0
2019-02-22 14:00:00,58.43,58.57,58.4,58.48,20148.0,58.43,58.57,58.4,58.48,20148.0
2019-02-22 14:30:00,58.5,58.52,58.26,58.31,31327.0,58.5,58.52,58.26,58.31,31327.0
2019-02-22 15:00:00,58.31,58.5,58.3,58.49,32056.0,58.31,58.5,58.3,58.49,32056.0
2019-02-22 15:30:00,58.47,58.72,58.43,58.69,144972.0,58.47,58.72,58.43,58.69,144972.0
2019-02-25 09:30:00,58.74,59.36,58.49,58.75,102975.0,58.74,59.36,58.49,58.75,102975.0
2019-02-25 10:00:00,58.74,58.9,58.59,58.62,53655.0,58.74,58.9,58.59,58.62,53655.0
2019-02-25 10:30:00,58.64,58.91,58.6,58.8,34123.0,58.64,58.91,58.6,58.8,34123.0
2019-02-25 11:00:00,58.77,58.92,58.76,58.78,29505.0,58.77,58.92,58.76,58.78,29505.0
2019-02-25 11:30:00,58.8,58.91,58.66,58.67,26852.0,58.8,58.91,58.66,58.67,26852.0
2019-02-25 12:00:00,58.67,58.67,58.46,58.49,15607.0,58.67,58.67,58.46,58.49,15607.0
2019-02-25 12:30:00,58.49,58.56,58.43,58.46,22001.0,58.49,58.56,58.43,58.46,22001.0
2019-02-25 13:00:00,58.47,58.51,58.39,58.41,17453.0,58.47,58.51,58.39,58.41,17453.0
2019-02-25 13:30:00,58.4,58.4,58.31,58.4,13617.0,58.4,58.4,58.31,58.4,13617.0
2019-02-25 14:00:00,58.39,58.58,58.36,58.43,47020.0,58.39,58.58,58.36,58.43,47020.0
2019-02-25 14:30:00,58.43,58.43,58.24,58.31,29518.0,58.43,58.43,58.24,58.31,29518.0
2019-02-25 15:00:00,58.3,58.41,58.15,58.15,151855.0,58.3,58.41,58.15,58.15,151855.0
2019-02-25 15:30:00,58.15,58.27,58.11,58.23,222888.0,58.15,58.27,58.11,58.23,222888.0
2019-02-26 09:30:00,58.14,58.24,57.72,58.02,64226.0,58.14,58.24,57.72,58.02,64226.0
2019-02-26 10:00:00,57.97,58.15,57.83,57.88,22262.0,57.97,58.15,57.83,57.88,22262.0
2019-02-26 10:30:00,57.85,57.94,57.57,57.57,33404.0,57.85,57.94,57.57,57.57,33404.0
2019-02-26 11:00:00,57.57,58.04,57.57,57.93,42234.0,57.57,58.04,57.57,57.93,42234.0
2019-02-26 11:30:00,57.94,58.05,57.89,57.98,48363.0,57.94,58.05,57.89,57.98,48363.0
2019-02-26 12:00:00,57.99,58.13,57.99,58.07,29943.0,57.99,58.13,57.99,58.07,29943.0
2019-02-26 12:30:00,58.07,58.19,57.97,58.05,50880.0,58.07,58.19,57.97,58.05,50880.0
2019-02-26 13:00:00,58.05,58.1,57.74,57.74,69186.0,58.05,58.1,57.74,57.74,69186.0
2019-02-26 13:30:00,57.74,57.84,57.66,57.82,48652.0,57.74,57.84,57.66,57.82,48652.0
2019-02-26 14:00:00,57.82,57.98,57.81,57.91,27841.0,57.82,57.98,57.81,57.91,27841.0
2019-02-26 14:30:00,57.92,58.02,57.92,57.99,24742.0,57.92,58.02,57.92,57.99,24742.0
2019-02-26 15:00:00,58.0,58.21,57.99,58.05,67153.0,58.0,58.21,57.99,58.05,67153.0
2019-02-26 15:30:00,58.05,58.15,57.91,57.99,196202.0,58.05,58.15,57.91,57.99,196202.0
2019-02-27 09:30:00,57.8,57.88,57.54,57.68,26129.0,57.8,57.88,57.54,57.68,26129.0
2019-02-27 10:00:00,57.64,57.66,56.95,57.0,37248.0,57.64,57.66,56.95,57.0,37248.0
2019-02-27 10:30:00,56.96,57.12,56.82,56.87,60227.0,56.96,57.12,56.82,56.87,60227.0
2019-02-27 11:00:00,56.9,57.02,56.85,56.96,39322.0,56.9,57.02,56.85,56.96,39322.0
2019-02-27 11:30:00,56.95,57.0,56.78,56.97,21569.0,56.95,57.0,56.78,56.97,21569.0
2019-02-27 12:00:00,56.98,57.06,56.89,56.93,51132.0,56.98,57.06,56.89,56.93,51132.0
2019-02-27 12:30:00,56.95,57.2,56.9,57.19,247673.0,56.95,57.2,56.9,57.19,247673.0
2019-02-27 13:00:00,57.22,57.25,57.0,57.22,101357.0,57.22,57.25,57.0,57.22,101357.0
2019-02-27 13:30:00,57.22,57.22,56.98,57.02,64431.0,57.22,57.22,56.98,57.02,64431.0
2019-02-27 14:00:00,57.01,57.16,56.99,57.06,38521.0,57.01,57.16,56.99,57.06,38521.0
2019-02-27 14:30:00,57.05,57.12,57.02,57.09,62597.0,57.05,57.12,57.02,57.09,62597.0
2019-02-27 15:00:00,57.09,57.1,56.96,56.96,40146.0,57.09,57.1,56.96,56.96,40146.0
2019-02-27 15:30:00,56.95,57.0,56.79,56.94,235201.0,56.95,57.0,56.79,56.94,235201.0
2019-02-28 09:30:00,56.97,57.11,56.62,56.93,30200.0,56.97,57.11,56.62,56.93,30200.0
2019-02-28 10:00:00,56.95,57.2,56.94,57.2,40885.0,56.95,57.2,56.94,57.2,40885.0
2019-02-28 10:30:00,57.19,57.22,56.94,56.96,29562.0,57.19,57.22,56.94,56.96,29562.0
2019-02-28 11:00:00,56.97,57.03,56.83,56.85,26070.0,56.97,57.03,56.83,56.85,26070.0
2019-02-28 11:30:00,56.83,56.94,56.76,56.84,31905.0,56.83,56.94,56.76,56.84,31905.0
2019-02-28 12:00:00,56.85,56.85,56.7,56.7,15776.0,56.85,56.85,56.7,56.7,15776.0
2019-02-28 12:30:00,56.71,56.72,56.56,56.66,26069.0,56.71,56.72,56.56,56.66,26069.0
2019-02-28 13:00:00,56.66,56.67,56.47,56.55,22522.0,56.66,56.67,56.47,56.55,22522.0
2019-02-28 13:30:00,56.55,56.84,56.54,56.82,28157.0,56.55,56.84,56.54,56.82,28157.0
2019-02-28 14:00:00,56.81,56.94,56.72,56.91,24875.0,56.81,56.94,56.72,56.91,24875.0
2019-02-28 14:30:00,56.91,56.97,56.79,56.92,36652.0,56.91,56.97,56.79,56.92,36652.0
2019-02-28 15:00:00,56.93,56.99,56.88,56.98,34644.0,56.93,56.99,56.88,56.98,34644.0
2019-02-28 15:30:00,57.0,57.08,56.89,56.91,161934.0,57.0,57.08,56.89,56.91,161934.0
2019-03-01 09:30:00,57.26,58.18,56.96,58.05,165452.0,57.26,58.18,56.96,58.05,165452.0
2019-03-01 10:00:00,57.97,58.0,57.49,57.62,89289.0,57.97,58.0,57.49,57.62,89289.0
2019-03-01 10:30:00,57.61,57.88,57.57,57.8,37032.0,57.61,57.88,57.57,57.8,37032.0
2019-03-01 11:00:00,57.8,57.81,57.55,57.58,26707.0,57.8,57.81,57.55,57.58,26707.0
2019-03-01 11:30:00,57.57,57.71,57.47,57.55,33412.0,57.57,57.71,57.47,57.55,33412.0
2019-03-01 12:00:00,57.56,57.81,57.54,57.81,25356.0,57.56,57.81,57.54,57.81,25356.0
2019-03-01 12:30:00,57.81,57.86,57.56,57.57,51393.0,57.81,57.86,57.56,57.57,51393.0
2019-03-01 13:00:00,57.58,57.63,57.4,57.61,77941.0,57.58,57.63,57.4,57.61,77941.0
2019-03-01 13:30:00,57.6,57.61,57.15,57.15,137471.0,57.6,57.61,57.15,57.15,137471.0
2019-03-01 14:00:00,57.14,57.19,56.96,57.15,126641.0,57.14,57.19,56.96,57.15,126641.0
2019-03-01 14:30:00,57.15,57.17,57.02,57.1,46787.0,57.15,57.17,57.02,57.1,46787.0
2019-03-01 15:00:00,57.11,57.27,57.05,57.12,70404.0,57.11,57.27,57.05,57.12,70404.0
2019-03-01 15:30:00,57.12,57.16,56.98,57.06,186600.0,57.12,57.16,56.98,57.06,186600.0
2019-03-04 09:30:00,55.78,56.71,55.62,55.81,306263.0,55.78,56.71,55.62,55.81,306263.0
2019-03-04 10:00:00,55.77,56.27,55.71,56.12,197345.0,55.77,56.27,55.71,56.12,197345.0
2019-03-04 10:30:00,56.22,56.44,55.92,56.01,101158.0,56.22,56.44,55.92,56.01,101158.0
2019-03-04 11:00:00,56.02,56.03,55.6,55.6,105530.0,56.02,56.03,55.6,55.6,105530.0
2019-03-04 11:30:00,55.6,55.67,55.27,55.28,52707.0,55.6,55.67,55.27,55.28,52707.0
2019-03-04 12:00:00,55.25,55.26,54.83,55.11,93131.0,55.25,55.26,54.83,55.11,93131.0
2019-03-04 12:30:00,55.1,55.14,54.77,54.82,86827.0,55.1,55.14,54.77,54.82,86827.0
2019-03-04 13:00:00,54.81,55.05,54.66,55.05,49752.0,54.81,55.05,54.66,55.05,49752.0
2019-03-04 13:30:00,55.05,55.37,55.03,55.37,47267.0,55.05,55.37,55.03,55.37,47267.0
2019-03-04 14:00:00,55.39,55.43,55.27,55.38,69436.0,55.39,55.43,55.27,55.38,69436.0
2019-03-04 14:30:00,55.38,55.54,55.36,55.48,51974.0,55.38,55.54,55.36,55.48,51974.0
2019-03-04 15:00:00,55.49,55.55,55.43,55.53,64439.0,55.49,55.55,55.43,55.53,64439.0
2019-03-04 15:30:00,55.54,55.63,55.3,55.44,237389.0,55.54,55.63,55.3,55.44,237389.0
2019-03-05 09:30:00,55.6,55.6,54.46,54.51,95530.0,55.6,55.6,54.46,54.51,95530.0
2019-03-05 10:00:00,54.52,54.57,53.74,53.79,256134.0,54.52,54.57,53.74,53.79,256134.0
2019-03-05 10:30:00,53.8,53.93,53.41,53.83,395173.0,53.8,53.93,53.41,53.83,395173.0
2019-03-05 11:00:00,53.85,54.06,53.71,53.94,163072.0,53.85,54.06,53.71,53.94,163072.0
2019-03-05 11:30:00,53.97,54.23,53.86,54.01,82629.0,53.97,54.23,53.86,54.01,82629.0
2019-03-05 12:00:00,54.02,54.12,53.77,53.78,53393.0,54.02,54.12,53.77,53.78,53393.0
2019-03-05 12:30:00,53.78,53.82,53.44,53.51,149841.0,53.78,53.82,53.44,53.51,149841.0
2019-03-05 13:00:00,53.51,53.77,53.48,53.51,130642.0,53.51,53.77,53.48,53.51,130642.0
2019-03-05 13:30:00,53.52,53.61,53.42,53.54,65549.0,53.52,53.61,53.42,53.54,65549.0
2019-03-05 14:00:00,53.53,53.65,53.52,53.6,253303.0,53.53,53.65,53.52,53.6,253303.0
2019-03-05 14:30:00,53.59,53.63,53.4,53.54,123488.0,53.59,53.63,53.4,53.54,123488.0
2019-03-05 15:00:00,53.54,53.61,53.43,53.45,141769.0,53.54,53.61,53.43,53.45,141769.0
2019-03-05 15:30:00,53.45,53.45,53.05,53.11,535534.0,53.45,53.45,53.05,53.11,535534.0
2019-03-06 09:30:00,53.23,53.4,51.9,52.01,188148.0,53.23,53.4,51.9,52.01,188148.0
2019-03-06 10:00:00,52.01,52.17,51.74,51.84,293066.0,52.01,52.17,51.74,51.84,293066.0
2019-03-06 10:30:00,51.84,51.94,51.33,51.35,303235.0,51.84,51.94,51.33,51.35,303235.0
2019-03-06 11:00:00,51.33,51.64,51.28,51.47,556962.0,51.33,51.64,51.28,51.47,556962.0
2019-03-06 11:30:00,51.48,51.83,51.42,51.72,268882.0,51.48,51.83,51.42,51.72,268882.0
2019-03-06 12:00:00,51.71,51.87,51.52,51.6,93644.0,51.71,51.87,51.52,51.6,93644.0
2019-03-06 12:30:00,51.61,51.68,51.5,51.64,94761.0,51.61,51.68,51.5,51.64,94761.0
2019-03-06 13:00:00,51.64,51.68,51.33,51.33,151138.0,51.64,51.68,51.33,51.33,151138.0
2019-03-06 13:30:00,51.34,51.34,51.13,51.18,176248.0,51.34,51.34,51.13,51.18,176248.0
2019-03-06 14:00:00,51.18,51.25,51.17,51.19,100695.0,51.18,51.25,51.17,51.19,100695.0
2019-03-06 14:30:00,51.2,51.25,51.06,51.1,121150.0,51.2,51.25,51.06,51.1,121150.0
2019-03-06 15:00:00,51.09,51.13,50.94,51.06,137435.0,51.09,51.13,50.94,51.06,137435.0
2019-03-06 15:30:00,51.06,51.14,51.0,51.04,401449.0,51.06,51.14,51.0,51.04,401449.0
2019-03-07 09:30:00,51.14,51.25,50.2,50.33,120986.0,51.14,51.25,50.2,50.33,120986.0
2019-03-07 10:00:00,50.32,50.73,50.17,50.69,158127.0,50.32,50.73,50.17,50.69,158127.0
2019-03-07 10:30:00,50.67,50.74,50.3,50.36,112616.0,50.67,50.74,50.3,50.36,112616.0
2019-03-07 11:00:00,50.36,51.04,50.35,51.04,618865.0,50.36,51.04,50.35,51.04,618865.0
2019-03-07 11:30:00,51.04,51.07,50.51,50.6,299357.0,51.04,51.07,50.51,50.6,299357.0
2019-03-07 12:00:00,50.6,50.7,50.52,50.69,85587.0,50.6,50.7,50.52,50.69,85587.0
2019-03-07 12:30:00,50.66,50.8,50.62,50.77,153681.0,50.66,50.8,50.62,50.77,153681.0
2019-03-07 13:00:00,50.76,50.8,50.59,50.63,89139.0,50.76,50.8,50.59,50.63,89139.0
2019-03-07 13:30:00,50.62,50.67,50.52,50.61,62016.0,50.62,50.67,50.52,50.61,62016.0
2019-03-07 14:00:00,50.6,50.61,50.43,50.58,64432.0,50.6,50.61,50.43,50.58,64432.0
2019-03-07 14:30:00,50.58,50.6,50.33,50.35,90583.0,50.58,50.6,50.33,50.35,90583.0
2019-03-07 15:00:00,50.35,50.54,50.29,50.46,98973.0,50.35,50.54,50.29,50.46,98973.0
2019-03-07 15:30:00,50.46,50.65,50.41,50.55,238350.0,50.46,50.65,50.41,50.55,238350.0
2019-03-08 09:30:00,50.16,50.49,49.85,50.09,142515.0,50.16,50.49,49.85,50.09,142515.0
2019-03-08 10:00:00,50.09,50.1,49.59,49.74,101958.0,50.09,50.1,49.59,49.74,101958.0
2019-03-08 10:30:00,49.75,49.77,49.52,49.61,62009.0,49.75,49.77,49.52,49.61,62009.0
2019-03-08 11:00:00,49.59,49.95,49.48,49.92,113338.0,49.59,49.95,49.48,49.92,113338.0
2019-03-08 11:30:00,49.92,49.95,49.52,49.8,124361.0,49.92,49.95,49.52,49.8,124361.0
2019-03-08 12:00:00,49.8,49.88,49.79,49.87,58985.0,49.8,49.88,49.79,49.87,58985.0
2019-03-08 12:30:00,49.87,49.88,49.67,49.69,62152.0,49.87,49.88,49.67,49.69,62152.0
2019-03-08 13:00:00,49.68,49.71,49.55,49.64,42734.0,49.68,49.71,49.55,49.64,42734.0
2019-03-08 13:30:00,49.64,49.84,49.56,49.6,191766.0,49.64,49.84,49.56,49.6,191766.0
2019-03-08 14:00:00,49.62,49.68,49.52,49.67,98171.0,49.62,49.68,49.52,49.67,98171.0
2019-03-08 14:30:00,49.67,50.01,49.67,50.0,229489.0,49.67,50.01,49.67,50.0,229489.0
2019-03-08 15:00:00,50.0,50.0,49.79,49.82,157875.0,50.0,50.0,49.79,49.82,157875.0
2019-03-08 15:30:00,49.81,50.05,49.78,49.95,443272.0,49.81,50.05,49.78,49.95,443272.0
2019-03-11 09:30:00,49.96,50.51,49.7,49.9,131507.0,49.96,50.51,49.7,49.9,131507.0
2019-03-11 10:00:00,49.91,50.0,49.73,49.99,90909.0,49.91,50.0,49.73,49.99,90909.0
2019-03-11 10:30:00,49.99,50.06,49.84,49.97,72583.0,49.99,50.06,49.84,49.97,72583.0
2019-03-11 11:00:00,49.95,50.1,49.92,49.97,55244.0,49.95,50.1,49.92,49.97,55244.0
2019-03-11 11:30:00,49.97,49.97,49.66,49.69,62026.0,49.97,49.97,49.66,49.69,62026.0
2019-03-11 12:00:00,49.69,49.87,49.63,49.86,43027.0,49.69,49.87,49.63,49.86,43027.0
2019-03-11 12:30:00,49.87,50.06,49.81,50.03,33711.0,49.87,50.06,49.81,50.03,33711.0
2019-03-11 13:00:00,50.03,50.25,49.96,50.25,39400.0,50.03,50.25,49.96,50.25,39400.0
2019-03-11 13:30:00,50.22,50.28,50.14,50.17,33737.0,50.22,50.28,50.14,50.17,33737.0
2019-03-11 14:00:00,50.17,50.22,50.12,50.17,47199.0,50.17,50.22,50.12,50.17,47199.0
2019-03-11 14:30:00,50.18,50.24,50.05,50.09,77051.0,50.18,50.24,50.05,50.09,77051.0
2019-03-11 15:00:00,50.09,50.36,50.06,50.25,156595.0,50.09,50.36,50.06,50.25,156595.0
2019-03-11 15:30:00,50.25,50.5,50.25,50.47,221332.0,50.25,50.5,50.25,50.47,221332.0
2019-03-12 09:30:00,50.67,51.33,50.67,51.11,231307.0,50.67,51.33,50.67,51.11,231307.0
2019-03-12 10:00:00,51.12,51.39,51.04,51.24,133588.0,51.12,51.39,51.04,51.24,133588.0
2019-03-12 10:30:00,51.26,51.42,50.91,50.94,86936.0,51.26,51.42,50.91,50.94,86936.0
2019-03-12 11:00:00,50.95,51.06,50.83,50.99,67181.0,50.95,51.06,50.83,50.99,67181.0
2019-03-12 11:30:00,51.0,51.09,50.96,51.05,73871.0,51.0,51.09,50.96,51.05,73871.0
2019-03-12 12:00:00,51.05,51.36,51.0,51.35,54072.0,51.05,51.36,51.0,51.35,54072.0
2019-03-12 12:30:00,51.35,51.37,51.2,51.24,38020.0,51.35,51.37,51.2,51.24,38020.0
2019-03-12 13:00:00,51.25,51.31,51.19,51.22,29943.0,51.25,51.31,51.19,51.22,29943.0
2019-03-12 13:30:00,51.23,51.44,51.22,51.37,31209.0,51.23,51.44,51.22,51.37,31209.0
2019-03-12 14:00:00,51.36,51.44,51.32,51.33,23525.0,51.36,51.44,51.32,51.33,23525.0
2019-03-12 14:30:00,51.34,51.4,51.26,51.32,44938.0,51.34,51.4,51.26,51.32,44938.0
2019-03-12 15:00:00,51.31,51.41,51.24,51.31,55045.0,51.31,51.41,51.24,51.31,55045.0
2019-03-12 15:30:00,51.31,51.43,51.27,51.34,169025.0,51.31,51.43,51.27,51.34,169025.0
2019-03-13 09:30:00,51.62,52.13,51.62,51.9,107219.0,51.62,52.13,51.62,51.9,107219.0
2019-03-13 10:00:00,51.91,52.59,51.91,52.59,95119.0,51.91,52.59,51.91,52.59,95119.0
2019-03-13 10:30:00,52.59,52.94,52.52,52.93,136176.0,52.59,52.94,52.52,52.93,136176.0
2019-03-13 11:00:00,52.93,53.0,52.8,52.99,128368.0,52.93,53.0,52.8,52.99,128368.0
2019-03-13 11:30:00,53.0,53.48,52.86,53.34,289810.0,53.0,53.48,52.86,53.34,289810.0
2019-03-13 12:00:00,53.31,53.31,53.12,53.12,98956.0,53.31,53.31,53.12,53.12,98956.0
2019-03-13 12:30:00,53.1,53.3,53.09,53.26,59224.0,53.1,53.3,53.09,53.26,59224.0
2019-03-13 13:00:00,53.26,53.49,53.18,53.39,155010.0,53.26,53.49,53.18,53.39,155010.0
2019-03-13 13:30:00,53.4,53.67,53.39,53.66,295122.0,53.4,53.67,53.39,53.66,295122.0
2019-03-13 14:00:00,53.65,54.05,53.65,53.8,303922.0,53.65,54.05,53.65,53.8,303922.0
2019-03-13 14:30:00,53.8,53.81,53.49,53.61,171722.0,53.8,53.81,53.49,53.61,171722.0
2019-03-13 15:00:00,53.62,53.69,52.6,53.45,168856.0,53.62,53.69,52.6,53.45,168856.0
2019-03-13 15:30:00,53.44,53.64,53.43,53.6,384970.0,53.44,53.64,53.43,53.6,384970.0
2019-03-14 09:30:00,53.61,54.0,53.46,53.9,86582.0,53.61,54.0,53.46,53.9,86582.0
2019-03-14 10:00:00,53.87,53.88,53.68,53.84,125234.0,53.87,53.88,53.68,53.84,125234.0
2019-03-14 10:30:00,53.83,54.06,53.78,53.97,69029.0,53.83,54.06,53.78,53.97,69029.0
2019-03-14 11:00:00,53.98,54.0,53.68,53.75,82560.0,53.98,54.0,53.68,53.75,82560.0
2019-03-14 11:30:00,53.73,53.92,53.69,53.75,108348.0,53.73,53.92,53.69,53.75,108348.0
2019-03-14 12:00:00,53.75,53.79,53.37,53.41,89018.0,53.75,53.79,53.37,53.41,89018.0
2019-03-14 12:30:00,53.42,53.46,53.31,53.35,27238.0,53.42,53.46,53.31,53.35,27238.0
2019-03-14 13:00:00,53.35,53.43,53.28,53.43,34460.0,53.35,53.43,53.28,53.43,34460.0
2019-03-14 13:30:00,53.44,53.53,53.4,53.49,89412.0,53.44,53.53,53.4,53.49,89412.0
2019-03-14 14:00:00,53.47,53.69,53.41,53.61,78992.0,53.47,53.69,53.41,53.61,78992.0
2019-03-14 14:30:00,53.61,53.61,53.43,53.55,67655.0,53.61,53.61,53.43,53.55,67655.0
2019-03-14 15:00:00,53.56,53.65,53.52,53.63,61329.0,53.56,53.65,53.52,53.63,61329.0
2019-03-14 15:30:00,53.63,53.75,53.46,53.59,293269.0,53.63,53.75,53.46,53.59,293269.0
2019-03-15 09:30:00,53.6,54.04,53.14,53.82,162028.0,53.6,54.04,53.14,53.82,162028.0
2019-03-15 10:00:00,53.8,53.83,53.55,53.64,33996.0,53.8,53.83,53.55,53.64,33996.0
2019-03-15 10:30:00,53.66,53.79,53.5,53.58,92256.0,53.66,53.79,53.5,53.58,92256.0
2019-03-15 11:00:00,53.58,53.59,53.24,53.3,49850.0,53.58,53.59,53.24,53.3,49850.0
2019-03-15 11:30:00,53.32,53.68,53.31,53.64,38185.0,53.32,53.68,53.31,53.64,38185.0
2019-03-15 12:00:00,53.62,53.94,53.61,53.77,39902.0,53.62,53.94,53.61,53.77,39902.0
2019-03-15 12:30:00,53.78,53.97,53.72,53.8,59950.0,53.78,53.97,53.72,53.8,59950.0
2019-03-15 13:00:00,53.83,53.85,53.69,53.69,20542.0,53.83,53.85,53.69,53.69,20542.0
2019-03-15 13:30:00,53.7,53.76,53.44,53.56,122375.0,53.7,53.76,53.44,53.56,122375.0
2019-03-15 14:00:00,53.57,53.58,53.39,53.41,37814.0,53.57,53.58,53.39,53.41,37814.0
2019-03-15 14:30:00,53.41,53.44,53.24,53.25,82414.0,53.41,53.44,53.24,53.25,82414.0
2019-03-15 15:00:00,53.25,53.42,53.2,53.36,151559.0,53.25,53.42,53.2,53.36,151559.0
2019-03-15 15:30:00,53.36,53.65,53.31,53.54,280376.0,53.36,53.65,53.31,53.54,280376.0
2019-03-18 09:30:00,53.35,53.4,52.88,52.98,268895.0,53.35,53.4,52.88,52.98,268895.0
2019-03-18 10:00:00,53.01,53.08,52.52,52.52,281528.0,53.01,53.08,52.52,52.52,281528.0
2019-03-18 10:30:00,52.52,52.79,51.92,52.66,397349.0,52.52,52.79,51.92,52.66,397349.0
2019-03-18 11:00:00,52.67,52.87,52.27,52.32,178897.0,52.67,52.87,52.27,52.32,178897.0
2019-03-18 11:30:00,52.34,52.54,52.25,52.39,89125.0,52.34,52.54,52.25,52.39,89125.0
2019-03-18 12:00:00,52.39,52.48,52.3,52.36,148174.0,52.39,52.48,52.3,52.36,148174.0
2019-03-18 12:30:00,52.36,52.37,52.07,52.21,232958.0,52.36,52.37,52.07,52.21,232958.0
2019-03-18 13:00:00,52.21,52.21,52.02,52.02,98344.0,52.21,52.21,52.02,52.02,98344.0
2019-03-18 13:30:00,52.02,52.16,51.91,52.0,184183.0,52.02,52.16,51.91,52.0,184183.0
2019-03-18 14:00:00,52.0,52.45,51.94,52.18,444065.0,52.0,52.45,51.94,52.18,444065.0
2019-03-18 14:30:00,52.17,52.17,51.98,52.03,151417.0,52.17,52.17,51.98,52.03,151417.0
2019-03-18 15:00:00,52.04,52.07,51.94,51.97,151398.0,52.04,52.07,51.94,51.97,151398.0
2019-03-18 15:30:00,51.97,52.12,51.88,52.07,906350.0,51.97,52.12,51.88,52.07,906350.0
2019-03-19 09:30:00,52.51,52.67,52.23,52.51,86799.0,52.51,52.67,52.23,52.51,86799.0
2019-03-19 10:00:00,52.51,52.92,52.51,52.85,93283.0,52.51,52.92,52.51,52.85,93283.0
2019-03-19 10:30:00,52.85,53.41,52.77,53.34,212535.0,52.85,53.41,52.77,53.34,212535.0
2019-03-19 11:00:00,53.35,53.45,53.19,53.32,112324.0,53.35,53.45,53.19,53.32,112324.0
2019-03-19 11:30:00,53.31,53.87,53.25,53.83,86042.0,53.31,53.87,53.25,53.83,86042.0
2019-03-19 12:00:00,53.83,54.23,53.79,54.1,212599.0,53.83,54.23,53.79,54.1,212599.0
2019-03-19 12:30:00,54.11,54.37,54.01,54.08,125481.0,54.11,54.37,54.01,54.08,125481.0
2019-03-19 13:00:00,54.09,54.37,54.03,54.35,51261.0,54.09,54.37,54.03,54.35,51261.0
2019-03-19 13:30:00,54.35,54.36,54.12,54.12,99204.0,54.35,54.36,54.12,54.12,99204.0
2019-03-19 14:00:00,54.15,54.28,53.91,54.05,187782.0,54.15,54.28,53.91,54.05,187782.0
2019-03-19 14:30:00,54.06,54.13,53.97,54.08,86117.0,54.06,54.13,53.97,54.08,86117.0
2019-03-19 15:00:00,54.08,54.15,53.81,53.84,150382.0,54.08,54.15,53.81,53.84,150382.0
2019-03-19 15:30:00,53.84,53.93,53.7,53.93,298017.0,53.84,53.93,53.7,53.93,298017.0
2019-03-20 09:30:00,53.96,54.42,53.54,53.6,60086.0,53.96,54.42,53.54,53.6,60086.0
2019-03-20 10:00:00,53.59,53.61,53.01,53.17,84344.0,53.59,53.61,53.01,53.17,84344.0
2019-03-20 10:30:00,53.12,53.38,53.02,53.38,37487.0,53.12,53.38,53.02,53.38,37487.0
2019-03-20 11:00:00,53.38,53.49,53.22,53.3,54293.0,53.38,53.49,53.22,53.3,54293.0
2019-03-20 11:30:00,53.29,53.32,52.82,52.85,58066.0,53.29,53.32,52.82,52.85,58066.0
2019-03-20 12:00:00,52.83,53.05,52.83,53.05,33688.0,52.83,53.05,52.83,53.05,33688.0
2019-03-20 12:30:00,53.04,53.26,52.9,53.01,68536.0,53.04,53.26,52.9,53.01,68536.0
2019-03-20 13:00:00,53.02,53.35,52.99,53.3,43819.0,53.02,53.35,52.99,53.3,43819.0
2019-03-20 13:30:00,53.3,53.76,53.29,53.72,76861.0,53.3,53.76,53.29,53.72,76861.0
2019-03-20 14:00:00,53.73,54.5,53.69,54.24,206025.0,53.73,54.5,53.69,54.24,206025.0
2019-03-20 14:30:00,54.23,54.56,54.03,54.11,123207.0,54.23,54.56,54.03,54.11,123207.0
2019-03-20 15:00:00,54.14,54.16,53.88,53.99,65627.0,54.14,54.16,53.88,53.99,65627.0
2019-03-20 15:30:00,53.98,53.98,53.52,53.69,276647.0,53.98,53.98,53.52,53.69,276647.0
2019-03-21 09:30:00,53.85,55.67,53.77,54.73,312682.0,53.85,55.67,53.77,54.73,312682.0
2019-03-21 10:00:00,54.62,54.82,54.25,54.49,110467.0,54.62,54.82,54.25,54.49,110467.0
2019-03-21 10:30:00,54.46,54.83,54.22,54.81,177199.0,54.46,54.83,54.22,54.81,177199.0
2019-03-21 11:00:00,54.79,55.06,54.59,54.96,86034.0,54.79,55.06,54.59,54.96,86034.0
2019-03-21 11:30:00,54.97,55.15,54.92,55.13,33460.0,54.97,55.15,54.92,55.13,33460.0
2019-03-21 12:00:00,55.12,55.22,55.05,55.13,58886.0,55.12,55.22,55.05,55.13,58886.0
2019-03-21 12:30:00,55.13,55.22,55.08,55.09,49068.0,55.13,55.22,55.08,55.09,49068.0
2019-03-21 13:00:00,55.07,55.22,55.07,55.17,102316.0,55.07,55.22,55.07,55.17,102316.0
2019-03-21 13:30:00,55.16,55.31,55.1,55.25,83879.0,55.16,55.31,55.1,55.25,83879.0
2019-03-21 14:00:00,55.25,55.33,55.18,55.24,46266.0,55.25,55.33,55.18,55.24,46266.0
2019-03-21 14:30:00,55.24,55.4,55.22,55.28,69154.0,55.24,55.4,55.22,55.28,69154.0
2019-03-21 15:00:00,55.28,55.39,55.01,55.01,124061.0,55.28,55.39,55.01,55.01,124061.0
2019-03-21 15:30:00,55.01,55.22,54.98,55.0,399944.0,55.01,55.22,54.98,55.0,399944.0
2019-03-22 09:30:00,54.76,55.0,54.11,54.17,48984.0,54.76,55.0,54.11,54.17,48984.0
2019-03-22 10:00:00,54.16,54.62,54.12,54.51,149181.0,54.16,54.62,54.12,54.51,149181.0
2019-03-22 10:30:00,54.52,54.73,54.41,54.42,146362.0,54.52,54.73,54.41,54.42,146362.0
2019-03-22 11:00:00,54.42,54.48,54.14,54.2,62453.0,54.42,54.48,54.14,54.2,62453.0
2019-03-22 11:30:00,54.18,54.36,54.15,54.15,80807.0,54.18,54.36,54.15,54.15,80807.0
2019-03-22 12:00:00,54.15,54.3,54.15,54.16,67151.0,54.15,54.3,54.15,54.16,67151.0
2019-03-22 12:30:00,54.15,54.23,54.01,54.19,45171.0,54.15,54.23,54.01,54.19,45171.0
2019-03-22 13:00:00,54.19,54.35,54.15,54.19,35423.0,54.19,54.35,54.15,54.19,35423.0
2019-03-22 13:30:00,54.19,54.27,54.12,54.14,40906.0,54.19,54.27,54.12,54.14,40906.0
2019-03-22 14:00:00,54.14,54.48,54.13,54.43,31954.0,54.14,54.48,54.13,54.43,31954.0
2019-03-22 14:30:00,54.43,54.57,54.35,54.51,28611.0,54.43,54.57,54.35,54.51,28611.0
2019-03-22 15:00:00,54.53,54.57,54.17,54.17,43590.0,54.53,54.57,54.17,54.17,43590.0
2019-03-22 15:30:00,54.16,54.27,54.03,54.05,218626.0,54.16,54.27,54.03,54.05,218626.0
2019-03-25 09:30:00,53.97,54.0,53.06,53.09,97939.0,53.97,54.0,53.06,53.09,97939.0
2019-03-25 10:00:00,53.13,53.2,52.59,53.14,91518.0,53.13,53.2,52.59,53.14,91518.0
2019-03-25 10:30:00,53.14,53.43,52.93,53.42,77452.0,53.14,53.43,52.93,53.42,77452.0
2019-03-25 11:00:00,53.41,53.88,53.36,53.88,73921.0,53.41,53.88,53.36,53.88,73921.0
2019-03-25 11:30:00,53.89,53.89,53.49,53.62,39846.0,53.89,53.89,53.49,53.62,39846.0
2019-03-25 12:00:00,53.61,53.7,53.52,53.58,32885.0,53.61,53.7,53.52,53.58,32885.0
2019-03-25 12:30:00,53.57,53.57,53.2,53.4,30305.0,53.57,53.57,53.2,53.4,30305.0
2019-03-25 13:00:00,53.41,53.63,53.29,53.51,34960.0,53.41,53.63,53.29,53.51,34960.0
2019-03-25 13:30:00,53.51,53.56,53.29,53.29,24802.0,53.51,53.56,53.29,53.29,24802.0
2019-03-25 14:00:00,53.29,53.37,53.09,53.19,19903.0,53.29,53.37,53.09,53.19,19903.0
2019-03-25 14:30:00,53.2,53.35,53.2,53.33,21637.0,53.2,53.35,53.2,53.33,21637.0
2019-03-25 15:00:00,53.34,53.38,53.17,53.22,81204.0,53.34,53.38,53.17,53.22,81204.0
2019-03-25 15:30:00,53.21,53.26,53.09,53.24,145017.0,53.21,53.26,53.09,53.24,145017.0
2019-03-26 09:30:00,53.39,53.87,53.19,53.52,58081.0,53.39,53.87,53.19,53.52,58081.0
2019-03-26 10:00:00,53.55,53.75,53.38,53.66,55346.0,53.55,53.75,53.38,53.66,55346.0
2019-03-26 10:30:00,53.66,53.67,53.37,53.58,47895.0,53.66,53.67,53.37,53.58,47895.0
2019-03-26 11:00:00,53.58,53.63,53.4,53.44,49211.0,53.58,53.63,53.4,53.44,49211.0
2019-03-26 11:30:00,53.44,53.61,53.33,53.43,22890.0,53.44,53.61,53.33,53.43,22890.0
2019-03-26 12:00:00,53.47,53.48,53.15,53.2,18537.0,53.47,53.48,53.15,53.2,18537.0
2019-03-26 12:30:00,53.19,53.21,52.97,53.01,17929.0,53.19,53.21,52.97,53.01,17929.0
2019-03-26 13:00:00,53.06,53.13,52.95,52.96,12077.0,53.06,53.13,52.95,52.96,12077.0
2019-03-26 13:30:00,52.95,52.97,52.79,52.84,22418.0,52.95,52.97,52.79,52.84,22418.0
2019-03-26 14:00:00,52.8,52.91,52.66,52.74,91661.0,52.8,52.91,52.66,52.74,91661.0
2019-03-26 14:30:00,52.73,53.09,52.67,53.06,133874.0,52.73,53.09,52.67,53.06,133874.0
2019-03-26 15:00:00,53.07,53.12,52.78,52.85,126292.0,53.07,53.12,52.78,52.85,126292.0
2019-03-26 15:30:00,52.86,53.16,52.8,53.09,221976.0,52.86,53.16,52.8,53.09,221976.0
2019-03-27 09:30:00,53.03,53.28,52.88,52.9,31769.0,53.03,53.28,52.88,52.9,31769.0
2019-03-27 10:00:00,52.91,53.38,52.81,53.31,42594.0,52.91,53.38,52.81,53.31,42594.0
2019-03-27 10:30:00,53.3,53.34,53.05,53.19,170553.0,53.3,53.34,53.05,53.19,170553.0
2019-03-27 11:00:00,53.21,53.28,52.94,53.0,105334.0,53.21,53.28,52.94,53.0,105334.0
2019-03-27 11:30:00,52.98,53.02,52.54,52.77,69225.0,52.98,53.02,52.54,52.77,69225.0
2019-03-27 12:00:00,52.75,53.02,52.7,52.97,74001.0,52.75,53.02,52.7,52.97,74001.0
2019-03-27 12:30:00,52.98,53.29,52.98,53.2,49023.0,52.98,53.29,52.98,53.2,49023.0
2019-03-27 13:00:00,53.19,53.33,53.02,53.23,72553.0,53.19,53.33,53.02,53.23,72553.0
2019-03-27 13:30:00,53.25,53.55,53.11,53.45,33187.0,53.25,53.55,53.11,53.45,33187.0
2019-03-27 14:00:00,53.46,53.48,53.21,53.32,36952.0,53.46,53.48,53.21,53.32,36952.0
2019-03-27 14:30:00,53.33,53.8,53.32,53.64,142986.0,53.33,53.8,53.32,53.64,142986.0
2019-03-27 15:00:00,53.64,53.73,53.52,53.7,130916.0,53.64,53.73,53.52,53.7,130916.0
2019-03-27 15:30:00,53.72,53.8,53.41,53.5,222780.0,53.72,53.8,53.41,53.5,222780.0
2019-03-28 09:30:00,53.65,53.81,53.27,53.49,29118.0,53.65,53.81,53.27,53.49,29118.0
2019-03-28 10:00:00,53.52,53.84,53.44,53.59,100682.0,53.52,53.84,53.44,53.59,100682.0
2019-03-28 10:30:00,53.59,53.66,53.32,53.38,30673.0,53.59,53.66,53.32,53.38,30673.0
2019-03-28 11:00:00,53.4,53.4,53.12,53.12,43234.0,53.4,53.4,53.12,53.12,43234.0
2019-03-28 11:30:00,53.1,53.44,53.09,53.4,40454.0,53.1,53.44,53.09,53.4,40454.0
2019-03-28 12:00:00,53.39,53.39,53.12,53.33,59859.0,53.39,53.39,53.12,53.33,59859.0
2019-03-28 12:30:00,53.33,53.48,53.3,53.46,32647.0,53.33,53.48,53.3,53.46,32647.0
2019-03-28 13:00:00,53.46,53.7,53.45,53.63,37900.0,53.46,53.7,53.45,53.63,37900.0
2019-03-28 13:30:00,53.62,53.78,53.53,53.56,33732.0,53.62,53.78,53.53,53.56,33732.0
2019-03-28 14:00:00,53.55,53.64,53.51,53.59,24947.0,53.55,53.64,53.51,53.59,24947.0
2019-03-28 14:30:00,53.6,53.74,53.59,53.63,32873.0,53.6,53.74,53.59,53.63,32873.0
2019-03-28 15:00:00,53.64,53.76,53.62,53.65,53557.0,53.64,53.76,53.62,53.65,53557.0
2019-03-28 15:30:00,53.65,53.68,53.49,53.52,152735.0,53.65,53.68,53.49,53.52,152735.0
2019-03-29 09:30:00,53.93,54.25,53.68,53.96,32335.0,53.93,54.25,53.68,53.96,32335.0
2019-03-29 10:00:00,53.93,54.16,53.77,53.88,28143.0,53.93,54.16,53.77,53.88,28143.0
2019-03-29 10:30:00,53.84,53.96,53.79,53.93,23466.0,53.84,53.96,53.79,53.93,23466.0
2019-03-29 11:00:00,53.93,54.03,53.78,53.89,23603.0,53.93,54.03,53.78,53.89,23603.0
2019-03-29 11:30:00,53.88,53.97,53.74,53.76,26417.0,53.88,53.97,53.74,53.76,26417.0
2019-03-29 12:00:00,53.75,53.78,53.63,53.7,14265.0,53.75,53.78,53.63,53.7,14265.0
2019-03-29 12:30:00,53.69,53.87,53.68,53.87,16593.0,53.69,53.87,53.68,53.87,16593.0
2019-03-29 13:00:00,53.88,54.08,53.87,54.07,21813.0,53.88,54.08,53.87,54.07,21813.0
2019-03-29 13:30:00,54.07,54.12,54.0,54.05,11672.0,54.07,54.12,54.0,54.05,11672.0
2019-03-29 14:00:00,54.07,54.25,54.05,54.21,29177.0,54.07,54.25,54.05,54.21,29177.0
2019-03-29 14:30:00,54.21,54.29,54.08,54.24,20407.0,54.21,54.29,54.08,54.24,20407.0
2019-03-29 15:00:00,54.25,54.31,54.11,54.22,35555.0,54.25,54.31,54.11,54.22,35555.0
2019-03-29 15:30:00,54.22,54.36,54.16,54.31,127984.0,54.22,54.36,54.16,54.31,127984.0
2019-04-01 09:30:00,54.64,54.89,54.47,54.51,39307.0,54.64,54.89,54.47,54.51,39307.0
2019-04-01 10:00:00,54.51,54.86,54.48,54.78,39547.0,54.51,54.86,54.48,54.78,39547.0
2019-04-01 10:30:00,54.8,54.97,54.69,54.72,22952.0,54.8,54.97,54.69,54.72,22952.0
2019-04-01 11:00:00,54.71,54.84,54.7,54.73,24902.0,54.71,54.84,54.7,54.73,24902.0
2019-04-01 11:30:00,54.73,54.9,54.55,54.87,30762.0,54.73,54.9,54.55,54.87,30762.0
2019-04-01 12:00:00,54.82,54.83,54.66,54.75,20849.0,54.82,54.83,54.66,54.75,20849.0
2019-04-01 12:30:00,54.75,54.76,54.61,54.62,14590.0,54.75,54.76,54.61,54.62,14590.0
2019-04-01 13:00:00,54.64,54.68,54.59,54.6,14586.0,54.64,54.68,54.59,54.6,14586.0
2019-04-01 13:30:00,54.59,54.81,54.57,54.74,40887.0,54.59,54.81,54.57,54.74,40887.0
2019-04-01 14:00:00,54.75,54.93,54.73,54.84,27148.0,54.75,54.93,54.73,54.84,27148.0
2019-04-01 14:30:00,54.81,54.91,54.69,54.88,42728.0,54.81,54.91,54.69,54.88,42728.0
2019-04-01 15:00:00,54.87,54.95,54.78,54.94,21077.0,54.87,54.95,54.78,54.94,21077.0
2019-04-01 15:30:00,54.95,55.02,54.86,54.93,128548.0,54.95,55.02,54.86,54.93,128548.0
2019-04-02 09:30:00,54.77,54.98,54.24,54.72,83662.0,54.77,54.98,54.24,54.72,83662.0
2019-04-02 10:00:00,54.73,54.9,54.63,54.65,46922.0,54.73,54.9,54.63,54.65,46922.0
2019-04-02 10:30:00,54.64,54.65,54.32,54.36,26264.0,54.64,54.65,54.32,54.36,26264.0
2019-04-02 11:00:00,54.32,54.5,54.3,54.48,22036.0,54.32,54.5,54.3,54.48,22036.0
2019-04-02 11:30:00,54.49,54.64,54.41,54.61,22994.0,54.49,54.64,54.41,54.61,22994.0
2019-04-02 12:00:00,54.64,54.67,54.49,54.51,36957.0,54.64,54.67,54.49,54.51,36957.0
2019-04-02 12:30:00,54.51,54.64,54.5,54.55,41400.0,54.51,54.64,54.5,54.55,41400.0
2019-04-02 13:00:00,54.55,54.68,54.54,54.64,18282.0,54.55,54.68,54.54,54.64,18282.0
2019-04-02 13:30:00,54.63,54.74,54.57,54.57,59487.0,54.63,54.74,54.57,54.57,59487.0
2019-04-02 14:00:00,54.57,54.71,54.54,54.69,15537.0,54.57,54.71,54.54,54.69,15537.0
2019-04-02 14:30:00,54.68,54.81,54.63,54.65,25490.0,54.68,54.81,54.63,54.65,25490.0
2019-04-02 15:00:00,54.66,54.75,54.65,54.69,19366.0,54.66,54.75,54.65,54.69,19366.0
2019-04-02 15:30:00,54.69,54.78,54.57,54.6,127433.0,54.69,54.78,54.57,54.6,127433.0
2019-04-03 09:30:00,54.9,55.45,54.84,55.44,86956.0,54.9,55.45,54.84,55.44,86956.0
2019-04-03 10:00:00,55.35,55.5,55.17,55.17,99636.0,55.35,55.5,55.17,55.17,99636.0
2019-04-03 10:30:00,55.17,55.25,54.96,55.05,36302.0,55.17,55.25,54.96,55.05,36302.0
2019-04-03 11:00:00,55.06,55.37,55.06,55.35,124483.0,55.06,55.37,55.06,55.35,124483.0
2019-04-03 11:30:00,55.35,55.35,55.15,55.22,53805.0,55.35,55.35,55.15,55.22,53805.0
2019-04-03 12:00:00,55.21,55.39,55.21,55.27,29910.0,55.21,55.39,55.21,55.27,29910.0
2019-04-03 12:30:00,55.26,55.39,55.24,55.3,23090.0,55.26,55.39,55.24,55.3,23090.0
2019-04-03 13:00:00,55.31,55.43,55.31,55.42,31021.0,55.31,55.43,55.31,55.42,31021.0
2019-04-03 13:30:00,55.42,55.42,55.08,55.12,33381.0,55.42,55.42,55.08,55.12,33381.0
2019-04-03 14:00:00,55.12,55.22,55.09,55.19,19167.0,55.12,55.22,55.09,55.19,19167.0
2019-04-03 14:30:00,55.19,55.21,55.07,55.07,34042.0,55.19,55.21,55.07,55.07,34042.0
2019-04-03 15:00:00,55.05,55.19,54.99,55.19,33234.0,55.05,55.19,54.99,55.19,33234.0
2019-04-03 15:30:00,55.18,55.36,55.13,55.27,198816.0,55.18,55.36,55.13,55.27,198816.0
2019-04-04 09:30:00,55.27,55.72,55.09,55.72,34968.0,55.27,55.72,55.09,55.72,34968.0
2019-04-04 10:00:00,55.75,55.75,55.43,55.49,28923.0,55.75,55.75,55.43,55.49,28923.0
2019-04-04 10:30:00,55.49,55.58,55.33,55.57,22924.0,55.49,55.58,55.33,55.57,22924.0
2019-04-04 11:00:00,55.57,55.58,55.25,55.42,23465.0,55.57,55.58,55.25,55.42,23465.0
2019-04-04 11:30:00,55.43,55.48,55.22,55.23,21769.0,55.43,55.48,55.22,55.23,21769.0
2019-04-04 12:00:00,55.22,55.27,55.06,55.06,18515.0,55.22,55.27,55.06,55.06,18515.0
2019-04-04 12:30:00,55.06,55.25,55.06,55.22,18761.0,55.06,55.25,55.06,55.22,18761.0
2019-04-04 13:00:00,55.22,55.24,55.1,55.11,21306.0,55.22,55.24,55.1,55.11,21306.0
2019-04-04 13:30:00,55.13,55.18,54.97,55.01,34091.0,55.13,55.18,54.97,55.01,34091.0
2019-04-04 14:00:00,55.01,55.16,54.97,55.04,27568.0,55.01,55.16,54.97,55.04,27568.0
2019-04-04 14:30:00,55.04,55.15,55.03,55.1,37499.0,55.04,55.15,55.03,55.1,37499.0
2019-04-04 15:00:00,55.1,55.12,55.01,55.09,36480.0,55.1,55.12,55.01,55.09,36480.0
2019-04-04 15:30:00,55.09,55.15,54.99,55.11,158774.0,55.09,55.15,54.99,55.11,158774.0
2019-04-05 09:30:00,55.14,55.73,55.13,55.73,24747.0,55.14,55.73,55.13,55.73,24747.0
2019-04-05 10:00:00,55.7,55.84,55.59,55.59,26845.0,55.7,55.84,55.59,55.59,26845.0
2019-04-05 10:30:00,55.62,55.96,55.59,55.83,31505.0,55.62,55.96,55.59,55.83,31505.0
2019-04-05 11:00:00,55.84,56.07,55.83,56.07,28114.0,55.84,56.07,55.83,56.07,28114.0
2019-04-05 11:30:00,56.07,56.12,55.96,56.06,69030.0,56.07,56.12,55.96,56.06,69030.0
2019-04-05 12:00:00,56.08,56.08,55.88,55.89,39557.0,56.08,56.08,55.88,55.89,39557.0
2019-04-05 12:30:00,55.88,55.99,55.73,55.99,50758.0,55.88,55.99,55.73,55.99,50758.0
2019-04-05 13:00:00,55.99,55.99,55.8,55.84,53781.0,55.99,55.99,55.8,55.84,53781.0
2019-04-05 13:30:00,55.83,55.85,55.72,55.76,18161.0,55.83,55.85,55.72,55.76,18161.0
2019-04-05 14:00:00,55.77,55.86,55.65,55.66,22637.0,55.77,55.86,55.65,55.66,22637.0
2019-04-05 14:30:00,55.65,55.74,55.62,55.7,29051.0,55.65,55.74,55.62,55.7,29051.0
2019-04-05 15:00:00,55.7,55.79,55.58,55.78,33431.0,55.7,55.79,55.58,55.78,33431.0
2019-04-05 15:30:00,55.78,55.97,55.6,55.93,314360.0,55.78,55.97,55.6,55.93,314360.0
2019-04-08 09:30:00,55.82,55.88,55.54,55.72,36416.0,55.82,55.88,55.54,55.72,36416.0
2019-04-08 10:00:00,55.61,55.68,55.48,55.52,16068.0,55.61,55.68,55.48,55.52,16068.0
2019-04-08 10:30:00,55.53,55.75,55.53,55.67,16227.0,55.53,55.75,55.53,55.67,16227.0
2019-04-08 11:00:00,55.68,55.69,55.38,55.43,20219.0,55.68,55.69,55.38,55.43,20219.0
2019-04-08 11:30:00,55.46,55.56,55.4,55.41,22724.0,55.46,55.56,55.4,55.41,22724.0
2019-04-08 12:00:00,55.42,55.42,55.26,55.38,19857.0,55.42,55.42,55.26,55.38,19857.0
2019-04-08 12:30:00,55.39,55.46,55.34,55.41,12364.0,55.39,55.46,55.34,55.41,12364.0
2019-04-08 13:00:00,55.37,55.39,55.26,55.28,9538.0,55.37,55.39,55.26,55.28,9538.0
2019-04-08 13:30:00,55.29,55.3,55.18,55.3,14284.0,55.29,55.3,55.18,55.3,14284.0
2019-04-08 14:00:00,55.3,55.42,55.22,55.23,17306.0,55.3,55.42,55.22,55.23,17306.0
2019-04-08 14:30:00,55.21,55.26,55.14,55.15,17821.0,55.21,55.26,55.14,55.15,17821.0
2019-04-08 15:00:00,55.15,55.2,55.08,55.12,32617.0,55.15,55.2,55.08,55.12,32617.0
2019-04-08 15:30:00,55.11,55.41,55.05,55.23,116002.0,55.11,55.41,55.05,55.23,116002.0
2019-04-09 09:30:00,55.0,55.25,54.27,54.64,123948.0,55.0,55.25,54.27,54.64,123948.0
2019-04-09 10:00:00,54.64,54.79,54.56,54.73,35064.0,54.64,54.79,54.56,54.73,35064.0
2019-04-09 10:30:00,54.75,54.93,54.53,54.91,26117.0,54.75,54.93,54.53,54.91,26117.0
2019-04-09 11:00:00,54.93,55.17,54.88,55.15,22606.0,54.93,55.17,54.88,55.15,22606.0
2019-04-09 11:30:00,55.16,55.2,54.99,55.09,14685.0,55.16,55.2,54.99,55.09,14685.0
2019-04-09 12:00:00,55.08,55.13,55.0,55.01,16722.0,55.08,55.13,55.0,55.01,16722.0
2019-04-09 12:30:00,55.0,55.1,54.94,55.04,27015.0,55.0,55.1,54.94,55.04,27015.0
2019-04-09 13:00:00,55.01,55.01,54.87,54.96,18274.0,55.01,55.01,54.87,54.96,18274.0
2019-04-09 13:30:00,54.98,55.05,54.87,54.88,26420.0,54.98,55.05,54.87,54.88,26420.0
2019-04-09 14:00:00,54.86,55.12,54.82,55.05,32345.0,54.86,55.12,54.82,55.05,32345.0
2019-04-09 14:30:00,55.08,55.09,54.9,54.91,19516.0,55.08,55.09,54.9,54.91,19516.0
2019-04-09 15:00:00,54.94,54.98,54.71,54.76,40701.0,54.94,54.98,54.71,54.76,40701.0
2019-04-09 15:30:00,54.76,55.16,54.75,55.11,311266.0,54.76,55.16,54.75,55.11,311266.0
2019-04-10 09:30:00,54.97,55.26,54.87,55.17,46411.0,54.97,55.26,54.87,55.17,46411.0
2019-04-10 10:00:00,55.15,55.18,54.95,55.11,72990.0,55.15,55.18,54.95,55.11,72990.0
2019-04-10 10:30:00,55.11,55.23,54.99,55.22,44918.0,55.11,55.23,54.99,55.22,44918.0
2019-04-10 11:00:00,55.21,55.29,55.16,55.28,15052.0,55.21,55.29,55.16,55.28,15052.0
2019-04-10 11:30:00,55.28,55.52,55.28,55.46,34411.0,55.28,55.52,55.28,55.46,34411.0
2019-04-10 12:00:00,55.49,55.57,55.48,55.55,23944.0,55.49,55.57,55.48,55.55,23944.0
2019-04-10 12:30:00,55.56,55.63,55.42,55.58,16221.0,55.56,55.63,55.42,55.58,16221.0
2019-04-10 13:00:00,55.58,55.95,55.57,55.85,197090.0,55.58,55.95,55.57,55.85,197090.0
2019-04-10 13:30:00,55.85,56.01,55.81,55.81,108247.0,55.85,56.01,55.81,55.81,108247.0
2019-04-10 14:00:00,55.83,55.91,55.75,55.81,39033.0,55.83,55.91,55.75,55.81,39033.0
2019-04-10 14:30:00,55.8,55.81,55.69,55.77,38542.0,55.8,55.81,55.69,55.77,38542.0
2019-04-10 15:00:00,55.76,55.9,55.75,55.86,37826.0,55.76,55.9,55.75,55.86,37826.0
2019-04-10 15:30:00,55.87,55.98,55.82,55.89,227571.0,55.87,55.98,55.82,55.89,227571.0
2019-04-11 09:30:00,55.98,56.06,55.6,55.71,30048.0,55.98,56.06,55.6,55.71,30048.0
2019-04-11 10:00:00,55.63,55.73,55.42,55.55,15846.0,55.63,55.73,55.42,55.55,15846.0
2019-04-11 10:30:00,55.55,55.58,55.23,55.24,33284.0,55.55,55.58,55.23,55.24,33284.0
2019-04-11 11:00:00,55.26,55.26,55.01,55.11,25655.0,55.26,55.26,55.01,55.11,25655.0
2019-04-11 11:30:00,55.12,55.15,54.75,54.88,30091.0,55.12,55.15,54.75,54.88,30091.0
2019-04-11 12:00:00,54.88,54.88,54.64,54.64,20600.0,54.88,54.88,54.64,54.64,20600.0
2019-04-11 12:30:00,54.64,54.7,54.51,54.55,18895.0,54.64,54.7,54.51,54.55,18895.0
2019-04-11 13:00:00,54.56,55.0,54.54,54.8,276235.0,54.56,55.0,54.54,54.8,276235.0
2019-04-11 13:30:00,54.8,54.8,54.43,54.51,60157.0,54.8,54.8,54.43,54.51,60157.0
2019-04-11 14:00:00,54.49,54.7,54.47,54.52,38615.0,54.49,54.7,54.47,54.52,38615.0
2019-04-11 14:30:00,54.5,54.61,54.48,54.48,31815.0,54.5,54.61,54.48,54.48,31815.0
2019-04-11 15:00:00,54.48,54.63,54.48,54.55,34014.0,54.48,54.63,54.48,54.55,34014.0
2019-04-11 15:30:00,54.55,54.69,54.52,54.63,220722.0,54.55,54.69,54.52,54.63,220722.0
2019-04-12 09:30:00,54.99,55.39,54.81,55.39,43915.0,54.99,55.39,54.81,55.39,43915.0
2019-04-12 10:00:00,55.47,55.51,55.13,55.2,32878.0,55.47,55.51,55.13,55.2,32878.0
2019-04-12 10:30:00,55.2,55.23,54.77,54.81,14898.0,55.2,55.23,54.77,54.81,14898.0
2019-04-12 11:00:00,54.79,55.15,54.78,55.05,21875.0,54.79,55.15,54.78,55.05,21875.0
2019-04-12 11:30:00,55.03,55.03,54.8,54.85,10508.0,55.03,55.03,54.8,54.85,10508.0
2019-04-12 12:00:00,54.85,54.96,54.8,54.9,8127.0,54.85,54.96,54.8,54.9,8127.0
2019-04-12 12:30:00,54.91,54.96,54.86,54.91,5239.0,54.91,54.96,54.86,54.91,5239.0
2019-04-12 13:00:00,54.88,54.94,54.78,54.88,8724.0,54.88,54.94,54.78,54.88,8724.0
2019-04-12 13:30:00,54.9,54.9,54.69,54.69,7814.0,54.9,54.9,54.69,54.69,7814.0
2019-04-12 14:00:00,54.72,54.82,54.68,54.7,10524.0,54.72,54.82,54.68,54.7,10524.0
2019-04-12 14:30:00,54.71,54.75,54.41,54.49,26051.0,54.71,54.75,54.41,54.49,26051.0
2019-04-12 15:00:00,54.46,54.58,54.39,54.57,48476.0,54.46,54.58,54.39,54.57,48476.0
2019-04-12 15:30:00,54.56,54.6,54.39,54.54,133151.0,54.56,54.6,54.39,54.54,133151.0
2019-04-15 09:30:00,54.79,54.79,53.99,54.02,50074.0,54.79,54.79,53.99,54.02,50074.0
2019-04-15 10:00:00,54.02,54.75,54.0,54.73,68274.0,54.02,54.75,54.0,54.73,68274.0
2019-04-15 10:30:00,54.73,54.81,54.51,54.6,43385.0,54.73,54.81,54.51,54.6,43385.0
2019-04-15 11:00:00,54.61,54.8,54.57,54.77,23501.0,54.61,54.8,54.57,54.77,23501.0
2019-04-15 11:30:00,54.7,54.75,54.6,54.65,11475.0,54.7,54.75,54.6,54.65,11475.0
2019-04-15 12:00:00,54.62,54.62,54.5,54.6,11044.0,54.62,54.62,54.5,54.6,11044.0
2019-04-15 12:30:00,54.61,54.7,54.56,54.65,3206.0,54.61,54.7,54.56,54.65,3206.0
2019-04-15 13:00:00,54.7,55.0,54.7,54.92,35136.0,54.7,55.0,54.7,54.92,35136.0
2019-04-15 13:30:00,54.92,55.09,54.92,55.09,8463.0,54.92,55.09,54.92,55.09,8463.0
2019-04-15 14:00:00,55.07,55.1,55.0,55.05,31216.0,55.07,55.1,55.0,55.05,31216.0
2019-04-15 14:30:00,55.06,55.27,55.01,55.17,18619.0,55.06,55.27,55.01,55.17,18619.0
2019-04-15 15:00:00,55.15,55.17,55.06,55.14,17279.0,55.15,55.17,55.06,55.14,17279.0
2019-04-15 15:30:00,55.15,55.18,55.06,55.16,145688.0,55.15,55.18,55.06,55.16,145688.0
2019-04-16 09:30:00,55.6,56.55,55.6,56.38,474524.0,55.6,56.55,55.6,56.38,474524.0
2019-04-16 10:00:00,56.38,56.45,55.98,55.98,248355.0,56.38,56.45,55.98,55.98,248355.0
2019-04-16 10:30:00,55.99,56.15,55.77,55.82,215929.0,55.99,56.15,55.77,55.82,215929.0
2019-04-16 11:00:00,55.83,55.92,55.61,55.7,202384.0,55.83,55.92,55.61,55.7,202384.0
2019-04-16 11:30:00,55.69,55.74,55.38,55.59,149382.0,55.69,55.74,55.38,55.59,149382.0
2019-04-16 12:00:00,55.59,55.76,55.52,55.66,94993.0,55.59,55.76,55.52,55.66,94993.0
2019-04-16 12:30:00,55.66,55.74,55.6,55.6,63884.0,55.66,55.74,55.6,55.6,63884.0
2019-04-16 13:00:00,55.6,55.62,55.46,55.51,38172.0,55.6,55.62,55.46,55.51,38172.0
2019-04-16 13:30:00,55.53,55.55,55.24,55.4,86627.0,55.53,55.55,55.24,55.4,86627.0
2019-04-16 14:00:00,55.4,55.41,55.16,55.31,109291.0,55.4,55.41,55.16,55.31,109291.0
2019-04-16 14:30:00,55.32,55.44,55.09,55.24,63031.0,55.32,55.44,55.09,55.24,63031.0
2019-04-16 15:00:00,55.2,55.24,55.11,55.15,72591.0,55.2,55.24,55.11,55.15,72591.0
2019-04-16 15:30:00,55.14,55.46,55.12,55.31,373655.0,55.14,55.46,55.12,55.31,373655.0
2019-04-17 09:30:00,55.43,55.43,52.94,53.0,378331.0,55.43,55.43,52.94,53.0,378331.0
2019-04-17 10:00:00,52.96,53.17,52.7,53.1,217311.0,52.96,53.17,52.7,53.1,217311.0
2019-04-17 10:30:00,53.1,53.16,52.38,52.43,276109.0,53.1,53.16,52.38,52.43,276109.0
2019-04-17 11:00:00,52.43,52.58,52.04,52.24,252518.0,52.43,52.58,52.04,52.24,252518.0
2019-04-17 11:30:00,52.24,52.25,51.83,51.87,144513.0,52.24,52.25,51.83,51.87,144513.0
2019-04-17 12:00:00,51.84,51.9,51.55,51.75,115059.0,51.84,51.9,51.55,51.75,115059.0
2019-04-17 12:30:00,51.74,51.75,51.51,51.55,135981.0,51.74,51.75,51.51,51.55,135981.0
2019-04-17 13:00:00,51.54,51.54,51.08,51.18,113494.0,51.54,51.54,51.08,51.18,113494.0
2019-04-17 13:30:00,51.2,51.5,50.98,51.09,184899.0,51.2,51.5,50.98,51.09,184899.0
2019-04-17 14:00:00,51.1,51.39,50.87,51.18,184633.0,51.1,51.39,50.87,51.18,184633.0
2019-04-17 14:30:00,51.17,51.62,51.17,51.45,145986.0,51.17,51.62,51.17,51.45,145986.0
2019-04-17 15:00:00,51.45,51.6,51.31,51.34,111055.0,51.45,51.6,51.31,51.34,111055.0
2019-04-17 15:30:00,51.35,51.37,51.02,51.02,480623.0,51.35,51.37,51.02,51.02,480623.0
2019-04-18 09:30:00,51.08,51.81,51.06,51.34,181678.0,51.08,51.81,51.06,51.34,181678.0
2019-04-18 10:00:00,51.38,51.79,51.19,51.68,191199.0,51.38,51.79,51.19,51.68,191199.0
2019-04-18 10:30:00,51.67,52.18,51.27,52.06,130854.0,51.67,52.18,51.27,52.06,130854.0
2019-04-18 11:00:00,52.05,52.15,51.77,51.83,72702.0,52.05,52.15,51.77,51.83,72702.0
2019-04-18 11:30:00,51.83,52.0,51.71,51.99,55457.0,51.83,52.0,51.71,51.99,55457.0
2019-04-18 12:00:00,51.99,52.35,51.98,52.3,48349.0,51.99,52.35,51.98,52.3,48349.0
2019-04-18 12:30:00,52.3,52.31,52.11,52.16,27885.0,52.3,52.31,52.11,52.16,27885.0
2019-04-18 13:00:00,52.16,52.3,52.14,52.26,23371.0,52.16,52.3,52.14,52.26,23371.0
2019-04-18 13:30:00,52.26,52.32,52.04,52.12,76363.0,52.26,52.32,52.04,52.12,76363.0
2019-04-18 14:00:00,52.12,52.25,52.0,52.19,31745.0,52.12,52.25,52.0,52.19,31745.0
2019-04-18 14:30:00,52.23,52.49,52.22,52.46,29206.0,52.23,52.49,52.22,52.46,29206.0
2019-04-18 15:00:00,52.46,52.64,52.45,52.53,64181.0,52.46,52.64,52.45,52.53,64181.0
2019-04-18 15:30:00,52.52,52.52,52.15,52.25,457129.0,52.52,52.52,52.15,52.25,457129.0
2019-04-22 09:30:00,52.24,52.61,52.04,52.19,70078.0,52.24,52.61,52.04,52.19,70078.0
2019-04-22 10:00:00,52.21,52.24,51.74,51.84,91327.0,52.21,52.24,51.74,51.84,91327.0
2019-04-22 10:30:00,51.86,51.89,51.68,51.75,75005.0,51.86,51.89,51.68,51.75,75005.0
2019-04-22 11:00:00,51.77,51.78,51.43,51.44,66274.0,51.77,51.78,51.43,51.44,66274.0
2019-04-22 11:30:00,51.42,51.51,51.25,51.4,74212.0,51.42,51.51,51.25,51.4,74212.0
2019-04-22 12:00:00,51.37,51.41,51.28,51.41,41466.0,51.37,51.41,51.28,51.41,41466.0
2019-04-22 12:30:00,51.4,51.52,51.37,51.49,43704.0,51.4,51.52,51.37,51.49,43704.0
2019-04-22 13:00:00,51.49,51.49,51.21,51.24,48591.0,51.49,51.49,51.21,51.24,48591.0
2019-04-22 13:30:00,51.26,51.34,51.13,51.15,43592.0,51.26,51.34,51.13,51.15,43592.0
2019-04-22 14:00:00,51.15,51.18,51.04,51.13,43748.0,51.15,51.18,51.04,51.13,43748.0
2019-04-22 14:30:00,51.13,51.16,51.05,51.1,40101.0,51.13,51.16,51.05,51.1,40101.0
2019-04-22 15:00:00,51.11,51.17,51.07,51.07,65511.0,51.11,51.17,51.07,51.07,65511.0
2019-04-22 15:30:00,51.08,51.27,51.03,51.11,266372.0,51.08,51.27,51.03,51.11,266372.0
2019-04-23 09:30:00,51.21,52.25,51.21,52.25,85070.0,51.21,52.25,51.21,52.25,85070.0
2019-04-23 10:00:00,52.25,52.44,52.03,52.37,51424.0,52.25,52.44,52.03,52.37,51424.0
2019-04-23 10:30:00,52.38,52.79,52.3,52.79,106100.0,52.38,52.79,52.3,52.79,106100.0
2019-04-23 11:00:00,52.8,53.39,52.76,53.18,74703.0,52.8,53.39,52.76,53.18,74703.0
2019-04-23 11:30:00,53.18,53.26,53.07,53.18,67779.0,53.18,53.26,53.07,53.18,67779.0
2019-04-23 12:00:00,53.18,53.24,53.04,53.08,86454.0,53.18,53.24,53.04,53.08,86454.0
2019-04-23 12:30:00,53.07,53.14,53.01,53.08,43590.0,53.07,53.14,53.01,53.08,43590.0
2019-04-23 13:00:00,53.08,53.21,53.07,53.12,30735.0,53.08,53.21,53.07,53.12,30735.0
2019-04-23 13:30:00,53.14,53.14,52.94,52.96,35634.0,53.14,53.14,52.94,52.96,35634.0
2019-04-23 14:00:00,52.96,53.05,52.92,52.98,68593.0,52.96,53.05,52.92,52.98,68593.0
2019-04-23 14:30:00,52.98,53.11,52.88,52.92,66517.0,52.98,53.11,52.88,52.92,66517.0
2019-04-23 15:00:00,52.91,53.02,52.88,52.89,93182.0,52.91,53.02,52.88,52.89,93182.0
2019-04-23 15:30:00,52.89,53.07,52.85,53.02,281833.0,52.89,53.07,52.85,53.02,281833.0
2019-04-24 09:30:00,53.21,53.56,53.05,53.44,40394.0,53.21,53.56,53.05,53.44,40394.0
2019-04-24 10:00:00,53.44,53.59,53.22,53.52,31956.0,53.44,53.59,53.22,53.52,31956.0
2019-04-24 10:30:00,53.53,53.82,53.53,53.82,32245.0,53.53,53.82,53.53,53.82,32245.0
2019-04-24 11:00:00,53.8,54.12,53.7,54.11,44366.0,53.8,54.12,53.7,54.11,44366.0
2019-04-24 11:30:00,54.11,54.28,54.09,54.25,59708.0,54.11,54.28,54.09,54.25,59708.0
2019-04-24 12:00:00,54.25,54.4,54.25,54.38,28954.0,54.25,54.4,54.25,54.38,28954.0
2019-04-24 12:30:00,54.39,54.47,54.2,54.2,73877.0,54.39,54.47,54.2,54.2,73877.0
2019-04-24 13:00:00,54.19,54.32,54.17,54.27,35938.0,54.19,54.32,54.17,54.27,35938.0
2019-04-24 13:30:00,54.28,54.54,54.28,54.4,28621.0,54.28,54.54,54.28,54.4,28621.0
2019-04-24 14:00:00,54.41,54.45,54.28,54.31,30933.0,54.41,54.45,54.28,54.31,30933.0
2019-04-24 14:30:00,54.31,54.34,54.11,54.18,34069.0,54.31,54.34,54.11,54.18,34069.0
2019-04-24 15:00:00,54.18,54.3,54.13,54.25,44117.0,54.18,54.3,54.13,54.25,44117.0
2019-04-24 15:30:00,54.26,54.3,54.01,54.02,190890.0,54.26,54.3,54.01,54.02,190890.0
2019-04-25 09:30:00,53.79,53.99,53.44,53.96,63690.0,53.79,53.99,53.44,53.96,63690.0
2019-04-25 10:00:00,53.96,53.96,53.46,53.59,55411.0,53.96,53.96,53.46,53.59,55411.0
2019-04-25 10:30:00,53.58,53.91,53.47,53.87,22558.0,53.58,53.91,53.47,53.87,22558.0
2019-04-25 11:00:00,53.9,54.31,53.9,54.3,29675.0,53.9,54.31,53.9,54.3,29675.0
2019-04-25 11:30:00,54.3,54.52,54.29,54.34,18796.0,54.3,54.52,54.29,54.34,18796.0
2019-04-25 12:00:00,54.33,54.33,54.05,54.07,16419.0,54.33,54.33,54.05,54.07,16419.0
2019-04-25 12:30:00,54.02,54.27,54.02,54.23,8937.0,54.02,54.27,54.02,54.23,8937.0
2019-04-25 13:00:00,54.21,54.23,54.12,54.19,7919.0,54.21,54.23,54.12,54.19,7919.0
2019-04-25 13:30:00,54.2,54.26,54.14,54.18,17088.0,54.2,54.26,54.14,54.18,17088.0
2019-04-25 14:00:00,54.19,54.3,54.12,54.23,34780.0,54.19,54.3,54.12,54.23,34780.0
2019-04-25 14:30:00,54.25,54.5,54.25,54.48,40367.0,54.25,54.5,54.25,54.48,40367.0
2019-04-25 15:00:00,54.47,54.47,54.28,54.35,42574.0,54.47,54.47,54.28,54.35,42574.0
2019-04-25 15:30:00,54.35,54.37,53.87,53.91,396029.0,54.35,54.37,53.87,53.91,396029.0
2019-04-26 09:30:00,54.15,54.43,53.63,53.93,35060.0,54.15,54.43,53.63,53.93,35060.0
2019-04-26 10:00:00,53.94,54.52,53.93,54.52,28825.0,53.94,54.52,53.93,54.52,28825.0
2019-04-26 10:30:00,54.54,54.74,54.41,54.43,16167.0,54.54,54.74,54.41,54.43,16167.0
2019-04-26 11:00:00,54.43,54.49,54.2,54.49,21985.0,54.43,54.49,54.2,54.49,21985.0
2019-04-26 11:30:00,54.49,55.22,54.48,55.22,106448.0,54.49,55.22,54.48,55.22,106448.0
2019-04-26 12:00:00,55.21,55.36,55.14,55.17,69017.0,55.21,55.36,55.14,55.17,69017.0
2019-04-26 12:30:00,55.18,55.41,55.18,55.28,32523.0,55.18,55.41,55.18,55.28,32523.0
2019-04-26 13:00:00,55.28,55.43,55.22,55.28,50582.0,55.28,55.43,55.22,55.28,50582.0
2019-04-26 13:30:00,55.28,55.34,55.21,55.34,26524.0,55.28,55.34,55.21,55.34,26524.0
2019-04-26 14:00:00,55.33,55.47,55.29,55.46,33302.0,55.33,55.47,55.29,55.46,33302.0
2019-04-26 14:30:00,55.45,55.47,55.37,55.42,43107.0,55.45,55.47,55.37,55.42,43107.0
2019-04-26 15:00:00,55.41,55.55,55.37,55.51,44843.0,55.41,55.55,55.37,55.51,44843.0
2019-04-26 15:30:00,55.5,55.71,55.49,55.62,221917.0,55.5,55.71,55.49,55.62,221917.0
2019-04-29 09:30:00,55.74,56.25,55.36,55.7,157216.0,55.74,56.25,55.36,55.7,157216.0
2019-04-29 10:00:00,55.77,56.23,55.67,56.23,52697.0,55.77,56.23,55.67,56.23,52697.0
2019-04-29 10:30:00,56.24,56.57,56.23,56.55,58973.0,56.24,56.57,56.23,56.55,58973.0
2019-04-29 11:00:00,56.54,56.71,56.51,56.62,54161.0,56.54,56.71,56.51,56.62,54161.0
2019-04-29 11:30:00,56.62,56.66,56.47,56.6,61772.0,56.62,56.66,56.47,56.6,61772.0
2019-04-29 12:00:00,56.6,57.01,56.59,56.87,147020.0,56.6,57.01,56.59,56.87,147020.0
2019-04-29 12:30:00,56.87,56.91,56.69,56.73,62789.0,56.87,56.91,56.69,56.73,62789.0
2019-04-29 13:00:00,56.71,56.77,56.51,56.53,87545.0,56.71,56.77,56.51,56.53,87545.0
2019-04-29 13:30:00,56.54,56.57,56.27,56.3,36617.0,56.54,56.57,56.27,56.3,36617.0
2019-04-29 14:00:00,56.31,56.53,56.29,56.45,28983.0,56.31,56.53,56.29,56.45,28983.0
2019-04-29 14:30:00,56.46,56.47,56.27,56.3,58202.0,56.46,56.47,56.27,56.3,58202.0
2019-04-29 15:00:00,56.3,56.33,56.18,56.27,44433.0,56.3,56.33,56.18,56.27,44433.0
2019-04-29 15:30:00,56.27,56.34,56.14,56.15,158598.0,56.27,56.34,56.14,56.15,158598.0
2019-04-30 09:30:00,56.22,56.5,55.82,55.96,43172.0,56.22,56.5,55.82,55.96,43172.0
2019-04-30 10:00:00,55.96,55.99,55.24,55.24,39889.0,55.96,55.99,55.24,55.24,39889.0
2019-04-30 10:30:00,55.28,55.58,55.11,55.13,45372.0,55.28,55.58,55.11,55.13,45372.0
2019-04-30 11:00:00,55.13,55.13,54.47,55.02,55460.0,55.13,55.13,54.47,55.02,55460.0
2019-04-30 11:30:00,55.0,55.13,54.89,54.96,33356.0,55.0,55.13,54.89,54.96,33356.0
2019-04-30 12:00:00,54.94,55.04,54.77,54.99,36429.0,54.94,55.04,54.77,54.99,36429.0
2019-04-30 12:30:00,54.97,54.97,54.77,54.86,20739.0,54.97,54.97,54.77,54.86,20739.0
2019-04-30 13:00:00,54.86,55.06,54.86,54.99,17906.0,54.86,55.06,54.86,54.99,17906.0
2019-04-30 13:30:00,54.99,55.34,54.98,55.26,21928.0,54.99,55.34,54.98,55.26,21928.0
2019-04-30 14:00:00,55.24,55.28,55.1,55.19,23216.0,55.24,55.28,55.1,55.19,23216.0
2019-04-30 14:30:00,55.19,55.39,55.13,55.26,25343.0,55.19,55.39,55.13,55.26,25343.0
2019-04-30 15:00:00,55.27,55.33,55.18,55.25,36788.0,55.27,55.33,55.18,55.25,36788.0
2019-04-30 15:30:00,55.25,55.31,55.1,55.22,149012.0,55.25,55.31,55.1,55.22,149012.0
2019-05-01 09:30:00,55.51,55.68,55.24,55.54,33476.0,55.51,55.68,55.24,55.54,33476.0
2019-05-01 10:00:00,55.51,56.18,55.43,56.01,30407.0,55.51,56.18,55.43,56.01,30407.0
2019-05-01 10:30:00,55.97,55.99,55.56,55.6,57085.0,55.97,55.99,55.56,55.6,57085.0
2019-05-01 11:00:00,55.6,55.8,55.54,55.77,35725.0,55.6,55.8,55.54,55.77,35725.0
2019-05-01 11:30:00,55.75,55.94,55.65,55.9,20069.0,55.75,55.94,55.65,55.9,20069.0
2019-05-01 12:00:00,55.88,55.94,55.66,55.73,20012.0,55.88,55.94,55.66,55.73,20012.0
2019-05-01 12:30:00,55.75,55.82,55.61,55.82,24163.0,55.75,55.82,55.61,55.82,24163.0
2019-05-01 13:00:00,55.84,55.9,55.68,55.78,22056.0,55.84,55.9,55.68,55.78,22056.0
2019-05-01 13:30:00,55.78,55.99,55.76,55.97,22073.0,55.78,55.99,55.76,55.97,22073.0
2019-05-01 14:00:00,55.97,56.05,55.85,55.95,28363.0,55.97,56.05,55.85,55.95,28363.0
2019-05-01 14:30:00,55.94,55.94,55.61,55.73,34667.0,55.94,55.94,55.61,55.73,34667.0
2019-05-01 15:00:00,55.75,56.03,55.72,55.83,63944.0,55.75,56.03,55.72,55.83,63944.0
2019-05-01 15:30:00,55.81,55.81,55.59,55.6,172642.0,55.81,55.81,55.59,55.6,172642.0
2019-05-02 09:30:00,55.6,55.84,55.38,55.84,35996.0,55.6,55.84,55.38,55.84,35996.0
2019-05-02 10:00:00,55.83,55.93,55.65,55.88,20261.0,55.83,55.93,55.65,55.88,20261.0
2019-05-02 10:30:00,55.94,56.01,55.33,55.34,28547.0,55.94,56.01,55.33,55.34,28547.0
2019-05-02 11:00:00,55.33,55.57,55.21,55.47,73935.0,55.33,55.57,55.21,55.47,73935.0
2019-05-02 11:30:00,55.48,55.71,55.43,55.66,69221.0,55.48,55.71,55.43,55.66,69221.0
2019-05-02 12:00:00,55.69,55.76,55.58,55.65,54388.0,55.69,55.76,55.58,55.65,54388.0
2019-05-02 12:30:00,55.66,56.05,55.64,56.03,30975.0,55.66,56.05,55.64,56.03,30975.0
2019-05-02 13:00:00,56.07,56.21,55.93,56.15,26708.0,56.07,56.21,55.93,56.15,26708.0
2019-05-02 13:30:00,56.18,56.36,56.11,56.21,33498.0,56.18,56.36,56.11,56.21,33498.0
2019-05-02 14:00:00,56.2,56.41,56.19,56.35,26664.0,56.2,56.41,56.19,56.35,26664.0
2019-05-02 14:30:00,56.35,56.39,56.13,56.25,37800.0,56.35,56.39,56.13,56.25,37800.0
2019-05-02 15:00:00,56.26,56.52,56.26,56.5,49255.0,56.26,56.52,56.26,56.5,49255.0
2019-05-02 15:30:00,56.49,56.61,56.42,56.51,258001.0,56.49,56.61,56.42,56.51,258001.0
2019-05-03 09:30:00,56.61,57.13,56.6,56.95,135620.0,56.61,57.13,56.6,56.95,135620.0
2019-05-03 10:00:00,56.92,57.25,56.92,56.98,33184.0,56.92,57.25,56.92,56.98,33184.0
2019-05-03 10:30:00,56.98,57.07,56.87,57.0,41978.0,56.98,57.07,56.87,57.0,41978.0
2019-05-03 11:00:00,56.96,57.05,56.56,56.57,91993.0,56.96,57.05,56.56,56.57,91993.0
2019-05-03 11:30:00,56.58,56.83,56.58,56.71,170880.0,56.58,56.83,56.58,56.71,170880.0
2019-05-03 12:00:00,56.7,56.81,56.55,56.79,22990.0,56.7,56.81,56.55,56.79,22990.0
2019-05-03 12:30:00,56.82,56.91,56.77,56.89,107735.0,56.82,56.91,56.77,56.89,107735.0
2019-05-03 13:00:00,56.86,56.86,56.67,56.81,41455.0,56.86,56.86,56.67,56.81,41455.0
2019-05-03 13:30:00,56.81,56.86,56.72,56.77,31702.0,56.81,56.86,56.72,56.77,31702.0
2019-05-03 14:00:00,56.78,56.88,56.78,56.84,38558.0,56.78,56.88,56.78,56.84,38558.0
2019-05-03 14:30:00,56.85,57.0,56.77,56.89,92353.0,56.85,57.0,56.77,56.89,92353.0
2019-05-03 15:00:00,56.88,57.21,56.87,57.02,98318.0,56.88,57.21,56.87,57.02,98318.0
2019-05-03 15:30:00,57.0,57.08,56.92,57.01,310109.0,57.0,57.08,56.92,57.01,310109.0
2019-05-06 09:30:00,55.92,56.9,55.67,56.75,47608.0,55.92,56.9,55.67,56.75,47608.0
2019-05-06 10:00:00,56.75,57.05,56.66,57.03,44145.0,56.75,57.05,56.66,57.03,44145.0
2019-05-06 10:30:00,57.03,57.13,56.77,57.11,51816.0,57.03,57.13,56.77,57.11,51816.0
2019-05-06 11:00:00,57.1,57.29,57.04,57.16,106600.0,57.1,57.29,57.04,57.16,106600.0
2019-05-06 11:30:00,57.18,57.2,56.93,57.04,39301.0,57.18,57.2,56.93,57.04,39301.0
2019-05-06 12:00:00,57.05,57.11,56.97,56.99,35435.0,57.05,57.11,56.97,56.99,35435.0
2019-05-06 12:30:00,56.99,57.04,56.89,56.98,45953.0,56.99,57.04,56.89,56.98,45953.0
2019-05-06 13:00:00,56.97,57.22,56.88,57.2,51148.0,56.97,57.22,56.88,57.2,51148.0
2019-05-06 13:30:00,57.23,57.35,57.17,57.26,26759.0,57.23,57.35,57.17,57.26,26759.0
2019-05-06 14:00:00,57.26,57.6,57.25,57.59,29086.0,57.26,57.6,57.25,57.59,29086.0
2019-05-06 14:30:00,57.59,57.79,57.52,57.71,40588.0,57.59,57.79,57.52,57.71,40588.0
2019-05-06 15:00:00,57.73,57.82,57.69,57.77,67417.0,57.73,57.82,57.69,57.77,67417.0
2019-05-06 15:30:00,57.77,57.96,57.45,57.76,499282.0,57.77,57.96,57.45,57.76,499282.0
2019-05-07 09:30:00,57.09,57.35,56.78,57.18,69737.0,57.09,57.35,56.78,57.18,69737.0
2019-05-07 10:00:00,57.15,57.3,56.57,57.14,94822.0,57.15,57.3,56.57,57.14,94822.0
2019-05-07 10:30:00,57.1,57.1,56.67,56.8,45571.0,57.1,57.1,56.67,56.8,45571.0
2019-05-07 11:00:00,56.78,56.85,56.4,56.62,57621.0,56.78,56.85,56.4,56.62,57621.0
2019-05-07 11:30:00,56.63,56.82,56.43,56.53,44722.0,56.63,56.82,56.43,56.53,44722.0
2019-05-07 12:00:00,56.53,56.94,56.43,56.87,42603.0,56.53,56.94,56.43,56.87,42603.0
2019-05-07 12:30:00,56.86,56.9,56.44,56.45,26050.0,56.86,56.9,56.44,56.45,26050.0
2019-05-07 13:00:00,56.45,56.47,56.1,56.12,29943.0,56.45,56.47,56.1,56.12,29943.0
2019-05-07 13:30:00,56.1,56.59,56.04,56.34,40813.0,56.1,56.59,56.04,56.34,40813.0
2019-05-07 14:00:00,56.34,56.37,56.07,56.26,48846.0,56.34,56.37,56.07,56.26,48846.0
2019-05-07 14:30:00,56.29,56.56,56.18,56.4,70679.0,56.29,56.56,56.18,56.4,70679.0
2019-05-07 15:00:00,56.4,56.47,56.23,56.28,136329.0,56.4,56.47,56.23,56.28,136329.0
2019-05-07 15:30:00,56.27,56.6,55.99,56.58,264113.0,56.27,56.6,55.99,56.58,264113.0
2019-05-08 09:30:00,54.25,54.25,51.3,51.6,713650.0,54.25,54.25,51.3,51.6,713650.0
2019-05-08 10:00:00,51.69,52.95,51.41,52.15,381707.0,51.69,52.95,51.41,52.15,381707.0
2019-05-08 10:30:00,52.18,52.22,51.53,51.77,313301.0,52.18,52.22,51.53,51.77,313301.0
2019-05-08 11:00:00,51.75,52.86,51.41,52.53,303502.0,51.75,52.86,51.41,52.53,303502.0
2019-05-08 11:30:00,52.54,52.6,52.14,52.28,145619.0,52.54,52.6,52.14,52.28,145619.0
2019-05-08 12:00:00,52.26,52.79,52.17,52.78,145465.0,52.26,52.79,52.17,52.78,145465.0
2019-05-08 12:30:00,52.75,52.85,52.21,52.22,105899.0,52.75,52.85,52.21,52.22,105899.0
2019-05-08 13:00:00,52.22,52.43,52.13,52.25,81081.0,52.22,52.43,52.13,52.25,81081.0
2019-05-08 13:30:00,52.23,52.25,51.88,52.06,131984.0,52.23,52.25,51.88,52.06,131984.0
2019-05-08 14:00:00,52.06,52.18,51.91,51.94,92769.0,52.06,52.18,51.91,51.94,92769.0
2019-05-08 14:30:00,51.92,52.06,51.68,51.74,130242.0,51.92,52.06,51.68,51.74,130242.0
2019-05-08 15:00:00,51.76,51.84,51.47,51.57,160939.0,51.76,51.84,51.47,51.57,160939.0
2019-05-08 15:30:00,51.56,51.88,51.49,51.73,554814.0,51.56,51.88,51.49,51.73,554814.0
2019-05-09 09:30:00,51.16,51.9,50.92,51.2,195983.0,51.16,51.9,50.92,51.2,195983.0
2019-05-09 10:00:00,51.16,51.6,51.07,51.25,133481.0,51.16,51.6,51.07,51.25,133481.0
2019-05-09 10:30:00,51.26,51.54,50.98,51.42,149275.0,51.26,51.54,50.98,51.42,149275.0
2019-05-09 11:00:00,51.43,51.6,51.17,51.43,92460.0,51.43,51.6,51.17,51.43,92460.0
2019-05-09 11:30:00,51.45,51.67,51.39,51.61,92979.0,51.45,51.67,51.39,51.61,92979.0
2019-05-09 12:00:00,51.61,51.99,51.5,51.94,63945.0,51.61,51.99,51.5,51.94,63945.0
2019-05-09 12:30:00,51.95,52.38,51.93,52.13,111475.0,51.95,52.38,51.93,52.13,111475.0
2019-05-09 13:00:00,52.13,52.24,52.02,52.07,58189.0,52.13,52.24,52.02,52.07,58189.0
2019-05-09 13:30:00,52.07,52.66,52.03,52.4,70939.0,52.07,52.66,52.03,52.4,70939.0
2019-05-09 14:00:00,52.4,52.59,52.31,52.58,54304.0,52.4,52.59,52.31,52.58,54304.0
2019-05-09 14:30:00,52.58,52.74,52.31,52.36,78710.0,52.58,52.74,52.31,52.36,78710.0
2019-05-09 15:00:00,52.39,52.46,52.15,52.4,82671.0,52.39,52.46,52.15,52.4,82671.0
2019-05-09 15:30:00,52.39,52.55,52.24,52.37,307305.0,52.39,52.55,52.24,52.37,307305.0
2019-05-10 09:30:00,52.29,52.5,51.61,51.75,55123.0,52.29,52.5,51.61,51.75,55123.0
2019-05-10 10:00:00,51.75,51.75,51.06,51.36,58776.0,51.75,51.75,51.06,51.36,58776.0
2019-05-10 10:30:00,51.34,51.35,50.64,50.82,126383.0,51.34,51.35,50.64,50.82,126383.0
2019-05-10 11:00:00,50.82,51.54,50.7,51.15,74237.0,50.82,51.54,50.7,51.15,74237.0
2019-05-10 11:30:00,51.11,51.48,51.0,51.27,75306.0,51.11,51.48,51.0,51.27,75306.0
2019-05-10 12:00:00,51.26,51.5,51.12,51.47,43810.0,51.26,51.5,51.12,51.47,43810.0
2019-05-10 12:30:00,51.48,51.69,51.4,51.43,34818.0,51.48,51.69,51.4,51.43,34818.0
2019-05-10 13:00:00,51.4,51.79,51.36,51.62,69371.0,51.4,51.79,51.36,51.62,69371.0
2019-05-10 13:30:00,51.64,52.02,51.62,51.91,37371.0,51.64,52.02,51.62,51.91,37371.0
2019-05-10 14:00:00,51.91,52.02,51.7,51.8,63563.0,51.91,52.02,51.7,51.8,63563.0
2019-05-10 14:30:00,51.82,52.02,51.79,51.85,44459.0,51.82,52.02,51.79,51.85,44459.0
2019-05-10 15:00:00,51.87,52.36,51.87,52.31,49241.0,51.87,52.36,51.87,52.31,49241.0
2019-05-10 15:30:00,52.3,52.31,51.93,52.09,242620.0,52.3,52.31,51.93,52.09,242620.0
2019-05-13 09:30:00,50.93,51.34,50.47,50.7,117722.0,50.93,51.34,50.47,50.7,117722.0
2019-05-13 10:00:00,50.65,50.7,50.36,50.58,77375.0,50.65,50.7,50.36,50.58,77375.0
2019-05-13 10:30:00,50.56,50.81,50.43,50.69,84774.0,50.56,50.81,50.43,50.69,84774.0
2019-05-13 11:00:00,50.68,50.99,50.56,50.59,88860.0,50.68,50.99,50.56,50.59,88860.0
2019-05-13 11:30:00,50.58,50.63,50.35,50.57,53746.0,50.58,50.63,50.35,50.57,53746.0
2019-05-13 12:00:00,50.57,50.57,50.3,50.35,72013.0,50.57,50.57,50.3,50.35,72013.0
2019-05-13 12:30:00,50.37,50.47,50.18,50.24,114756.0,50.37,50.47,50.18,50.24,114756.0
2019-05-13 13:00:00,50.25,50.4,50.22,50.33,81412.0,50.25,50.4,50.22,50.33,81412.0
2019-05-13 13:30:00,50.33,50.73,50.32,50.7,40205.0,50.33,50.73,50.32,50.7,40205.0
2019-05-13 14:00:00,50.72,51.09,50.67,51.01,54979.0,50.72,51.09,50.67,51.01,54979.0
2019-05-13 14:30:00,51.04,51.27,50.81,51.13,43009.0,51.04,51.27,50.81,51.13,43009.0
2019-05-13 15:00:00,51.13,51.22,50.89,50.92,74616.0,51.13,51.22,50.89,50.92,74616.0
2019-05-13 15:30:00,50.91,51.22,50.82,51.17,252001.0,50.91,51.22,50.82,51.17,252001.0
2019-05-14 09:30:00,51.15,51.47,51.07,51.29,79592.0,51.15,51.47,51.07,51.29,79592.0
2019-05-14 10:00:00,51.23,51.54,51.1,51.34,67028.0,51.23,51.54,51.1,51.34,67028.0
2019-05-14 10:30:00,51.37,51.69,51.31,51.5,70795.0,51.37,51.69,51.31,51.5,70795.0
2019-05-14 11:00:00,51.53,51.75,51.41,51.6,130743.0,51.53,51.75,51.41,51.6,130743.0
2019-05-14 11:30:00,51.6,51.9,51.59,51.77,56610.0,51.6,51.9,51.59,51.77,56610.0
2019-05-14 12:00:00,51.77,51.89,51.71,51.83,63502.0,51.77,51.89,51.71,51.83,63502.0
2019-05-14 12:30:00,51.83,51.83,51.49,51.66,87206.0,51.83,51.83,51.49,51.66,87206.0
2019-05-14 13:00:00,51.67,51.74,51.57,51.59,32571.0,51.67,51.74,51.57,51.59,32571.0
2019-05-14 13:30:00,51.6,51.73,51.55,51.67,35305.0,51.6,51.73,51.55,51.67,35305.0
2019-05-14 14:00:00,51.66,51.75,51.56,51.65,41385.0,51.66,51.75,51.56,51.65,41385.0
2019-05-14 14:30:00,51.67,51.72,51.49,51.51,40677.0,51.67,51.72,51.49,51.51,40677.0
2019-05-14 15:00:00,51.51,51.68,51.49,51.54,58641.0,51.51,51.68,51.49,51.54,58641.0
2019-05-14 15:30:00,51.53,51.54,51.2,51.23,236532.0,51.53,51.54,51.2,51.23,236532.0
2019-05-15 09:30:00,50.71,50.94,50.1,50.15,69862.0,50.71,50.94,50.1,50.15,69862.0
2019-05-15 10:00:00,50.14,50.18,49.79,50.18,137001.0,50.14,50.18,49.79,50.18,137001.0
2019-05-15 10:30:00,50.19,50.42,50.04,50.36,71654.0,50.19,50.42,50.04,50.36,71654.0
2019-05-15 11:00:00,50.36,50.48,50.21,50.34,58625.0,50.36,50.48,50.21,50.34,58625.0
2019-05-15 11:30:00,50.35,50.62,50.23,50.57,72740.0,50.35,50.62,50.23,50.57,72740.0
2019-05-15 12:00:00,50.57,50.63,50.37,50.41,46871.0,50.57,50.63,50.37,50.41,46871.0
2019-05-15 12:30:00,50.39,50.48,50.2,50.27,48062.0,50.39,50.48,50.2,50.27,48062.0
2019-05-15 13:00:00,50.28,50.3,50.02,50.14,53723.0,50.28,50.3,50.02,50.14,53723.0
2019-05-15 13:30:00,50.15,50.33,50.15,50.28,46021.0,50.15,50.33,50.15,50.28,46021.0
2019-05-15 14:00:00,50.29,50.38,50.25,50.28,47895.0,50.29,50.38,50.25,50.28,47895.0
2019-05-15 14:30:00,50.29,50.39,50.2,50.23,88321.0,50.29,50.39,50.2,50.23,88321.0
2019-05-15 15:00:00,50.23,50.39,50.2,50.37,120226.0,50.23,50.39,50.2,50.37,120226.0
2019-05-15 15:30:00,50.37,50.38,50.2,50.22,273846.0,50.37,50.38,50.2,50.22,273846.0
2019-05-16 09:30:00,50.26,50.7,50.22,50.69,84275.0,50.26,50.7,50.22,50.69,84275.0
2019-05-16 10:00:00,50.71,51.03,50.64,51.01,60618.0,50.71,51.03,50.64,51.01,60618.0
2019-05-16 10:30:00,51.03,51.15,50.95,51.02,35684.0,51.03,51.15,50.95,51.02,35684.0
2019-05-16 11:00:00,51.02,51.09,50.93,51.04,40696.0,51.02,51.09,50.93,51.04,40696.0
2019-05-16 11:30:00,51.0,51.08,50.64,50.67,50945.0,51.0,51.08,50.64,50.67,50945.0
2019-05-16 12:00:00,50.72,50.72,50.48,50.51,44733.0,50.72,50.72,50.48,50.51,44733.0
2019-05-16 12:30:00,50.51,50.66,50.48,50.51,25675.0,50.51,50.66,50.48,50.51,25675.0
2019-05-16 13:00:00,50.5,50.5,50.23,50.36,46047.0,50.5,50.5,50.23,50.36,46047.0
2019-05-16 13:30:00,50.34,50.36,50.11,50.12,39159.0,50.34,50.36,50.11,50.12,39159.0
2019-05-16 14:00:00,50.12,50.32,50.06,50.31,51700.0,50.12,50.32,50.06,50.31,51700.0
2019-05-16 14:30:00,50.32,50.37,50.14,50.25,48699.0,50.32,50.37,50.14,50.25,48699.0
2019-05-16 15:00:00,50.23,50.27,50.04,50.24,75051.0,50.23,50.27,50.04,50.24,75051.0
2019-05-16 15:30:00,50.23,50.3,49.95,50.0,249637.0,50.23,50.3,49.95,50.0,249637.0
2019-05-17 09:30:00,49.49,49.93,49.39,49.7,99966.0,49.49,49.93,49.39,49.7,99966.0
2019-05-17 10:00:00,49.68,50.02,49.61,49.9,64187.0,49.68,50.02,49.61,49.9,64187.0
2019-05-17 10:30:00,49.92,49.92,49.51,49.79,102075.0,49.92,49.92,49.51,49.79,102075.0
2019-05-17 11:00:00,49.81,49.83,49.57,49.6,98723.0,49.81,49.83,49.57,49.6,98723.0
2019-05-17 11:30:00,49.58,49.9,49.51,49.79,229367.0,49.58,49.9,49.51,49.79,229367.0
2019-05-17 12:00:00,49.78,49.81,49.6,49.7,69855.0,49.78,49.81,49.6,49.7,69855.0
2019-05-17 12:30:00,49.68,49.74,49.53,49.62,90460.0,49.68,49.74,49.53,49.62,90460.0
2019-05-17 13:00:00,49.6,49.72,49.6,49.61,27785.0,49.6,49.72,49.6,49.61,27785.0
2019-05-17 13:30:00,49.62,49.7,49.56,49.64,52784.0,49.62,49.7,49.56,49.64,52784.0
2019-05-17 14:00:00,49.63,49.66,49.56,49.59,82576.0,49.63,49.66,49.56,49.59,82576.0
2019-05-17 14:30:00,49.6,49.66,49.56,49.63,52099.0,49.6,49.66,49.56,49.63,52099.0
2019-05-17 15:00:00,49.63,49.64,49.29,49.36,106590.0,49.63,49.64,49.29,49.36,106590.0
2019-05-17 15:30:00,49.35,49.41,49.22,49.25,323075.0,49.35,49.41,49.22,49.25,323075.0
2019-05-20 09:30:00,49.1,49.1,48.53,48.82,95246.0,49.1,49.1,48.53,48.82,95246.0
2019-05-20 10:00:00,48.8,49.06,48.66,48.93,131637.0,48.8,49.06,48.66,48.93,131637.0
2019-05-20 10:30:00,48.93,49.04,48.86,48.97,91582.0,48.93,49.04,48.86,48.97,91582.0
2019-05-20 11:00:00,48.98,49.02,48.77,48.91,76171.0,48.98,49.02,48.77,48.91,76171.0
2019-05-20 11:30:00,48.91,49.01,48.78,48.93,67743.0,48.91,49.01,48.78,48.93,67743.0
2019-05-20 12:00:00,48.94,48.99,48.84,48.93,155998.0,48.94,48.99,48.84,48.93,155998.0
2019-05-20 12:30:00,48.93,48.95,48.69,48.93,41942.0,48.93,48.95,48.69,48.93,41942.0
2019-05-20 13:00:00,48.89,48.98,48.85,48.97,30354.0,48.89,48.98,48.85,48.97,30354.0
2019-05-20 13:30:00,48.97,49.05,48.97,49.05,35263.0,48.97,49.05,48.97,49.05,35263.0
2019-05-20 14:00:00,49.04,49.08,48.93,48.96,33278.0,49.04,49.08,48.93,48.96,33278.0
2019-05-20 14:30:00,48.96,48.98,48.81,48.84,53230.0,48.96,48.98,48.81,48.84,53230.0
2019-05-20 15:00:00,48.85,48.87,48.75,48.83,46792.0,48.85,48.87,48.75,48.83,46792.0
2019-05-20 15:30:00,48.82,48.99,48.8,48.85,173642.0,48.82,48.99,48.8,48.85,173642.0
2019-05-21 09:30:00,49.1,49.29,48.9,49.15,87694.0,49.1,49.29,48.9,49.15,87694.0
2019-05-21 10:00:00,49.15,49.52,49.14,49.31,113444.0,49.15,49.52,49.14,49.31,113444.0
2019-05-21 10:30:00,49.31,49.64,49.22,49.57,50596.0,49.31,49.64,49.22,49.57,50596.0
2019-05-21 11:00:00,49.56,49.59,49.12,49.13,42118.0,49.56,49.59,49.12,49.13,42118.0
2019-05-21 11:30:00,49.14,49.51,49.1,49.27,62514.0,49.14,49.51,49.1,49.27,62514.0
2019-05-21 12:00:00,49.24,49.45,49.23,49.45,24765.0,49.24,49.45,49.23,49.45,24765.0
2019-05-21 12:30:00,49.45,49.47,49.34,49.45,28211.0,49.45,49.47,49.34,49.45,28211.0
2019-05-21 13:00:00,49.46,49.47,49.39,49.41,19650.0,49.46,49.47,49.39,49.41,19650.0
2019-05-21 13:30:00,49.41,49.5,49.37,49.47,20358.0,49.41,49.5,49.37,49.47,20358.0
2019-05-21 14:00:00,49.46,49.51,49.33,49.49,36743.0,49.46,49.51,49.33,49.49,36743.0
2019-05-21 14:30:00,49.49,49.57,49.47,49.5,33665.0,49.49,49.57,49.47,49.5,33665.0
2019-05-21 15:00:00,49.49,49.59,49.48,49.59,45414.0,49.49,49.59,49.48,49.59,45414.0
2019-05-21 15:30:00,49.58,49.71,49.56,49.61,201676.0,49.58,49.71,49.56,49.61,201676.0
2019-05-22 09:30:00,49.35,49.53,49.25,49.41,25322.0,49.35,49.53,49.25,49.41,25322.0
2019-05-22 10:00:00,49.4,49.47,48.97,49.2,38476.0,49.4,49.47,48.97,49.2,38476.0
2019-05-22 10:30:00,49.17,49.25,48.95,49.01,44984.0,49.17,49.25,48.95,49.01,44984.0
2019-05-22 11:00:00,49.02,49.04,48.83,49.01,40516.0,49.02,49.04,48.83,49.01,40516.0
2019-05-22 11:30:00,49.04,49.06,48.78,48.86,28512.0,49.04,49.06,48.78,48.86,28512.0
2019-05-22 12:00:00,48.86,48.92,48.81,48.86,18893.0,48.86,48.92,48.81,48.86,18893.0
2019-05-22 12:30:00,48.85,48.91,48.76,48.77,19252.0,48.85,48.91,48.76,48.77,19252.0
2019-05-22 13:00:00,48.77,48.85,48.69,48.82,22597.0,48.77,48.85,48.69,48.82,22597.0
2019-05-22 13:30:00,48.82,48.97,48.79,48.9,22909.0,48.82,48.97,48.79,48.9,22909.0
2019-05-22 14:00:00,48.9,49.06,48.79,49.01,28858.0,48.9,49.06,48.79,49.01,28858.0
2019-05-22 14:30:00,49.02,49.07,49.0,49.05,41150.0,49.02,49.07,49.0,49.05,41150.0
2019-05-22 15:00:00,49.05,49.25,49.03,49.18,63963.0,49.05,49.25,49.03,49.18,63963.0
2019-05-22 15:30:00,49.18,49.38,49.17,49.25,111250.0,49.18,49.38,49.17,49.25,111250.0
2019-05-23 09:30:00,48.72,48.98,47.91,48.05,133510.0,48.72,48.98,47.91,48.05,133510.0
2019-05-23 10:00:00,48.01,48.13,47.82,48.11,37495.0,48.01,48.13,47.82,48.11,37495.0
2019-05-23 10:30:00,48.08,48.2,48.02,48.03,22028.0,48.08,48.2,48.02,48.03,22028.0
2019-05-23 11:00:00,48.04,48.06,47.86,48.0,99419.0,48.04,48.06,47.86,48.0,99419.0
2019-05-23 11:30:00,48.0,48.07,47.61,47.68,109492.0,48.0,48.07,47.61,47.68,109492.0
2019-05-23 12:00:00,47.67,48.08,47.67,47.84,64973.0,47.67,48.08,47.67,47.84,64973.0
2019-05-23 12:30:00,47.89,47.99,47.79,47.85,58035.0,47.89,47.99,47.79,47.85,58035.0
2019-05-23 13:00:00,47.86,47.98,47.83,47.91,62673.0,47.86,47.98,47.83,47.91,62673.0
2019-05-23 13:30:00,47.91,47.99,47.84,47.93,36734.0,47.91,47.99,47.84,47.93,36734.0
2019-05-23 14:00:00,47.93,48.04,47.88,47.92,56046.0,47.93,48.04,47.88,47.92,56046.0
2019-05-23 14:30:00,47.93,48.0,47.82,47.92,54988.0,47.93,48.0,47.82,47.92,54988.0
2019-05-23 15:00:00,47.92,48.12,47.85,48.07,114903.0,47.92,48.12,47.85,48.07,114903.0
2019-05-23 15:30:00,48.07,48.21,48.04,48.15,164769.0,48.07,48.21,48.04,48.15,164769.0
2019-05-24 09:30:00,48.24,48.36,47.89,48.04,294580.0,48.24,48.36,47.89,48.04,294580.0
2019-05-24 10:00:00,48.02,48.3,47.97,48.15,27810.0,48.02,48.3,47.97,48.15,27810.0
2019-05-24 10:30:00,48.15,48.22,47.61,47.67,25554.0,48.15,48.22,47.61,47.67,25554.0
2019-05-24 11:00:00,47.65,47.72,47.5,47.61,33196.0,47.65,47.72,47.5,47.61,33196.0
2019-05-24 11:30:00,47.63,47.73,47.62,47.73,12737.0,47.63,47.73,47.62,47.73,12737.0
2019-05-24 12:00:00,47.72,47.92,47.7,47.92,31398.0,47.72,47.92,47.7,47.92,31398.0
2019-05-24 12:30:00,47.93,47.95,47.81,47.87,24561.0,47.93,47.95,47.81,47.87,24561.0
2019-05-24 13:00:00,47.91,47.94,47.81,47.81,14565.0,47.91,47.94,47.81,47.81,14565.0
2019-05-24 13:30:00,47.81,47.87,47.76,47.78,14128.0,47.81,47.87,47.76,47.78,14128.0
2019-05-24 14:00:00,47.79,47.85,47.71,47.73,54233.0,47.79,47.85,47.71,47.73,54233.0
2019-05-24 14:30:00,47.73,47.8,47.67,47.76,25942.0,47.73,47.8,47.67,47.76,25942.0
2019-05-24 15:00:00,47.77,47.83,47.75,47.77,117569.0,47.77,47.83,47.75,47.77,117569.0
2019-05-24 15:30:00,47.76,47.77,47.56,47.57,187552.0,47.76,47.77,47.56,47.57,187552.0
2019-05-28 09:30:00,47.75,47.75,47.2,47.27,75801.0,47.75,47.75,47.2,47.27,75801.0
2019-05-28 10:00:00,47.26,47.5,47.26,47.36,58690.0,47.26,47.5,47.26,47.36,58690.0
2019-05-28 10:30:00,47.41,47.42,47.23,47.29,52494.0,47.41,47.42,47.23,47.29,52494.0
2019-05-28 11:00:00,47.29,47.56,47.28,47.39,23252.0,47.29,47.56,47.28,47.39,23252.0
2019-05-28 11:30:00,47.35,47.55,47.31,47.47,54961.0,47.35,47.55,47.31,47.47,54961.0
2019-05-28 12:00:00,47.48,47.67,47.43,47.54,40393.0,47.48,47.67,47.43,47.54,40393.0
2019-05-28 12:30:00,47.56,47.71,47.45,47.49,63258.0,47.56,47.71,47.45,47.49,63258.0
2019-05-28 13:00:00,47.5,47.61,47.43,47.47,54988.0,47.5,47.61,47.43,47.47,54988.0
2019-05-28 13:30:00,47.49,47.65,47.49,47.5,36580.0,47.49,47.65,47.49,47.5,36580.0
2019-05-28 14:00:00,47.49,47.56,47.35,47.39,49955.0,47.49,47.56,47.35,47.39,49955.0
2019-05-28 14:30:00,47.35,47.42,47.3,47.34,41282.0,47.35,47.42,47.3,47.34,41282.0
2019-05-28 15:00:00,47.34,47.34,47.11,47.12,48747.0,47.34,47.34,47.11,47.12,48747.0
2019-05-28 15:30:00,47.12,47.2,46.9,46.92,234813.0,47.12,47.2,46.9,46.92,234813.0
2019-05-29 09:30:00,46.51,46.75,45.22,45.27,209348.0,46.51,46.75,45.22,45.27,209348.0
2019-05-29 10:00:00,45.29,45.29,44.9,45.26,365715.0,45.29,45.29,44.9,45.26,365715.0
2019-05-29 10:30:00,45.27,45.5,44.92,44.99,145160.0,45.27,45.5,44.92,44.99,145160.0
2019-05-29 11:00:00,44.98,45.2,44.87,44.98,151000.0,44.98,45.2,44.87,44.98,151000.0
2019-05-29 11:30:00,44.97,45.02,44.61,44.8,246640.0,44.97,45.02,44.61,44.8,246640.0
2019-05-29 12:00:00,44.78,45.03,44.73,44.74,107958.0,44.78,45.03,44.73,44.74,107958.0
2019-05-29 12:30:00,44.74,44.85,44.55,44.58,80709.0,44.74,44.85,44.55,44.58,80709.0
2019-05-29 13:00:00,44.58,44.82,44.48,44.57,168363.0,44.58,44.82,44.48,44.57,168363.0
2019-05-29 13:30:00,44.57,44.72,44.44,44.63,71146.0,44.57,44.72,44.44,44.63,71146.0
2019-05-29 14:00:00,44.63,44.75,44.4,44.48,84068.0,44.63,44.75,44.4,44.48,84068.0
2019-05-29 14:30:00,44.47,44.47,44.18,44.24,120286.0,44.47,44.47,44.18,44.24,120286.0
2019-05-29 15:00:00,44.25,44.42,44.19,44.35,119832.0,44.25,44.42,44.19,44.35,119832.0
2019-05-29 15:30:00,44.36,44.5,44.31,44.37,454424.0,44.36,44.5,44.31,44.37,454424.0
2019-05-30 09:30:00,44.5,44.87,44.5,44.72,75260.0,44.5,44.87,44.5,44.72,75260.0
2019-05-30 10:00:00,44.73,44.87,44.63,44.76,57790.0,44.73,44.87,44.63,44.76,57790.0
2019-05-30 10:30:00,44.77,44.81,44.35,44.39,56425.0,44.77,44.81,44.35,44.39,56425.0
2019-05-30 11:00:00,44.38,44.57,44.29,44.49,85125.0,44.38,44.57,44.29,44.49,85125.0
2019-05-30 11:30:00,44.51,44.74,44.45,44.72,96472.0,44.51,44.74,44.45,44.72,96472.0
2019-05-30 12:00:00,44.71,44.71,44.5,44.59,64025.0,44.71,44.71,44.5,44.59,64025.0
2019-05-30 12:30:00,44.6,44.73,44.51,44.63,61592.0,44.6,44.73,44.51,44.63,61592.0
2019-05-30 13:00:00,44.61,44.61,44.45,44.53,48605.0,44.61,44.61,44.45,44.53,48605.0
2019-05-30 13:30:00,44.54,44.6,44.48,44.54,34904.0,44.54,44.6,44.48,44.54,34904.0
2019-05-30 14:00:00,44.55,44.65,44.37,44.43,44087.0,44.55,44.65,44.37,44.43,44087.0
2019-05-30 14:30:00,44.43,44.48,44.28,44.44,101255.0,44.43,44.48,44.28,44.44,101255.0
2019-05-30 15:00:00,44.45,44.62,44.34,44.62,209224.0,44.45,44.62,44.34,44.62,209224.0
2019-05-30 15:30:00,44.59,44.67,44.47,44.64,214456.0,44.59,44.67,44.47,44.64,214456.0
2019-05-31 09:30:00,44.24,44.24,43.85,43.96,65944.0,44.24,44.24,43.85,43.96,65944.0
2019-05-31 10:00:00,43.93,43.96,43.52,43.74,62319.0,43.93,43.96,43.52,43.74,62319.0
2019-05-31 10:30:00,43.76,43.86,43.74,43.84,39606.0,43.76,43.86,43.74,43.84,39606.0
2019-05-31 11:00:00,43.83,44.07,43.8,44.05,69070.0,43.83,44.07,43.8,44.05,69070.0
2019-05-31 11:30:00,44.06,44.12,43.98,44.01,82872.0,44.06,44.12,43.98,44.01,82872.0
2019-05-31 12:00:00,44.01,44.04,43.79,43.79,30741.0,44.01,44.04,43.79,43.79,30741.0
2019-05-31 12:30:00,43.8,43.83,43.56,43.58,30077.0,43.8,43.83,43.56,43.58,30077.0
2019-05-31 13:00:00,43.57,43.76,43.57,43.74,38347.0,43.57,43.76,43.57,43.74,38347.0
2019-05-31 13:30:00,43.74,43.75,43.58,43.67,66782.0,43.74,43.75,43.58,43.67,66782.0
2019-05-31 14:00:00,43.64,43.66,43.44,43.49,94971.0,43.64,43.66,43.44,43.49,94971.0
2019-05-31 14:30:00,43.49,43.71,43.44,43.65,83907.0,43.49,43.71,43.44,43.65,83907.0
2019-05-31 15:00:00,43.65,43.67,43.52,43.6,113968.0,43.65,43.67,43.52,43.6,113968.0
2019-05-31 15:30:00,43.58,43.61,43.4,43.43,291760.0,43.58,43.61,43.4,43.43,291760.0
2019-06-03 09:30:00,43.49,44.29,43.49,44.12,95785.0,43.49,44.29,43.49,44.12,95785.0
2019-06-03 10:00:00,44.12,44.34,44.05,44.34,93850.0,44.12,44.34,44.05,44.34,93850.0
2019-06-03 10:30:00,44.34,45.04,44.25,45.03,191638.0,44.34,45.04,44.25,45.03,191638.0
2019-06-03 11:00:00,45.03,45.19,44.65,45.18,186675.0,45.03,45.19,44.65,45.18,186675.0
2019-06-03 11:30:00,45.21,45.6,45.14,45.5,196999.0,45.21,45.6,45.14,45.5,196999.0
2019-06-03 12:00:00,45.49,45.55,45.21,45.25,123752.0,45.49,45.55,45.21,45.25,123752.0
2019-06-03 12:30:00,45.23,45.36,45.12,45.17,42901.0,45.23,45.36,45.12,45.17,42901.0
2019-06-03 13:00:00,45.16,45.53,45.08,45.36,84697.0,45.16,45.53,45.08,45.36,84697.0
2019-06-03 13:30:00,45.35,45.56,45.19,45.53,70199.0,45.35,45.56,45.19,45.53,70199.0
2019-06-03 14:00:00,45.53,45.66,45.39,45.43,81293.0,45.53,45.66,45.39,45.43,81293.0
2019-06-03 14:30:00,45.44,45.47,45.29,45.46,130269.0,45.44,45.47,45.29,45.46,130269.0
2019-06-03 15:00:00,45.46,45.49,45.28,45.3,94031.0,45.46,45.49,45.28,45.3,94031.0
2019-06-03 15:30:00,45.28,45.42,45.03,45.32,287302.0,45.28,45.42,45.03,45.32,287302.0
2019-06-04 09:30:00,45.66,46.46,45.65,46.43,166562.0,45.66,46.46,45.65,46.43,166562.0
2019-06-04 10:00:00,46.4,46.44,45.66,45.89,55139.0,46.4,46.44,45.66,45.89,55139.0
2019-06-04 10:30:00,45.86,46.21,45.71,46.09,86392.0,45.86,46.21,45.71,46.09,86392.0
2019-06-04 11:00:00,46.06,46.3,46.05,46.12,58391.0,46.06,46.3,46.05,46.12,58391.0
2019-06-04 11:30:00,46.13,46.4,46.09,46.36,49474.0,46.13,46.4,46.09,46.36,49474.0
2019-06-04 12:00:00,46.35,46.35,46.22,46.29,50422.0,46.35,46.35,46.22,46.29,50422.0
2019-06-04 12:30:00,46.29,46.49,46.25,46.39,347040.0,46.29,46.49,46.25,46.39,347040.0
2019-06-04 13:00:00,46.39,46.59,46.26,46.57,157102.0,46.39,46.59,46.26,46.57,157102.0
2019-06-04 13:30:00,46.58,46.62,46.41,46.5,34299.0,46.58,46.62,46.41,46.5,34299.0
2019-06-04 14:00:00,46.51,46.57,46.44,46.57,117657.0,46.51,46.57,46.44,46.57,117657.0
2019-06-04 14:30:00,46.57,46.67,46.57,46.66,52398.0,46.57,46.67,46.57,46.66,52398.0
2019-06-04 15:00:00,46.65,47.08,46.64,46.91,275083.0,46.65,47.08,46.64,46.91,275083.0
2019-06-04 15:30:00,46.91,47.04,46.84,47.0,340954.0,46.91,47.04,46.84,47.0,340954.0
2019-06-05 09:30:00,47.49,47.49,46.33,46.48,38317.0,47.49,47.49,46.33,46.48,38317.0
2019-06-05 10:00:00,46.51,46.62,46.16,46.27,71290.0,46.51,46.62,46.16,46.27,71290.0
2019-06-05 10:30:00,46.25,46.27,45.74,46.08,97201.0,46.25,46.27,45.74,46.08,97201.0
2019-06-05 11:00:00,46.1,46.39,46.05,46.26,101221.0,46.1,46.39,46.05,46.26,101221.0
2019-06-05 11:30:00,46.29,46.33,45.98,46.1,58326.0,46.29,46.33,45.98,46.1,58326.0
2019-06-05 12:00:00,46.09,46.09,45.87,46.04,29642.0,46.09,46.09,45.87,46.04,29642.0
2019-06-05 12:30:00,46.0,46.11,45.95,46.01,56637.0,46.0,46.11,45.95,46.01,56637.0
2019-06-05 13:00:00,46.02,46.33,46.01,46.28,28266.0,46.02,46.33,46.01,46.28,28266.0
2019-06-05 13:30:00,46.3,46.46,46.26,46.27,38380.0,46.3,46.46,46.26,46.27,38380.0
2019-06-05 14:00:00,46.29,46.31,46.12,46.27,23739.0,46.29,46.31,46.12,46.27,23739.0
2019-06-05 14:30:00,46.23,46.35,46.21,46.31,46848.0,46.23,46.35,46.21,46.31,46848.0
2019-06-05 15:00:00,46.32,46.52,46.29,46.49,43259.0,46.32,46.52,46.29,46.49,43259.0
2019-06-05 15:30:00,46.48,46.68,46.43,46.63,230177.0,46.48,46.68,46.43,46.63,230177.0
2019-06-06 09:30:00,46.55,47.02,46.55,46.72,25321.0,46.55,47.02,46.55,46.72,25321.0
2019-06-06 10:00:00,46.72,47.17,46.72,46.87,93408.0,46.72,47.17,46.72,46.87,93408.0
2019-06-06 10:30:00,46.86,47.09,46.74,46.74,40400.0,46.86,47.09,46.74,46.74,40400.0
2019-06-06 11:00:00,46.75,46.76,46.57,46.7,47943.0,46.75,46.76,46.57,46.7,47943.0
2019-06-06 11:30:00,46.69,46.79,46.36,46.45,62841.0,46.69,46.79,46.36,46.45,62841.0
2019-06-06 12:00:00,46.44,46.64,46.44,46.55,30082.0,46.44,46.64,46.44,46.55,30082.0
2019-06-06 12:30:00,46.54,46.62,46.45,46.62,21447.0,46.54,46.62,46.45,46.62,21447.0
2019-06-06 13:00:00,46.63,46.72,46.58,46.59,62956.0,46.63,46.72,46.58,46.59,62956.0
2019-06-06 13:30:00,46.6,46.72,46.54,46.69,39171.0,46.6,46.72,46.54,46.69,39171.0
2019-06-06 14:00:00,46.7,46.77,46.67,46.73,39616.0,46.7,46.77,46.67,46.73,39616.0
2019-06-06 14:30:00,46.71,46.95,46.71,46.74,40668.0,46.71,46.95,46.71,46.74,40668.0
2019-06-06 15:00:00,46.75,46.85,46.64,46.82,53835.0,46.75,46.85,46.64,46.82,53835.0
2019-06-06 15:30:00,46.82,46.93,46.55,46.57,249217.0,46.82,46.93,46.55,46.57,249217.0
2019-06-07 09:30:00,46.75,47.17,46.75,47.1,55796.0,46.75,47.17,46.75,47.1,55796.0
2019-06-07 10:00:00,47.1,47.14,46.84,46.88,59685.0,47.1,47.14,46.84,46.88,59685.0
2019-06-07 10:30:00,46.91,47.25,46.89,47.2,109008.0,46.91,47.25,46.89,47.2,109008.0
2019-06-07 11:00:00,47.2,48.29,47.19,47.7,362768.0,47.2,48.29,47.19,47.7,362768.0
2019-06-07 11:30:00,47.74,47.85,47.62,47.75,106043.0,47.74,47.85,47.62,47.75,106043.0
2019-06-07 12:00:00,47.74,47.8,47.52,47.68,81900.0,47.74,47.8,47.52,47.68,81900.0
2019-06-07 12:30:00,47.68,47.99,47.62,47.96,42693.0,47.68,47.99,47.62,47.96,42693.0
2019-06-07 13:00:00,47.95,47.95,47.59,47.78,59185.0,47.95,47.95,47.59,47.78,59185.0
2019-06-07 13:30:00,47.76,47.89,47.75,47.83,66167.0,47.76,47.89,47.75,47.83,66167.0
2019-06-07 14:00:00,47.84,47.86,47.71,47.78,39376.0,47.84,47.86,47.71,47.78,39376.0
2019-06-07 14:30:00,47.77,47.85,47.71,47.81,28854.0,47.77,47.85,47.71,47.81,28854.0
2019-06-07 15:00:00,47.8,47.87,47.74,47.84,41138.0,47.8,47.87,47.74,47.84,41138.0
2019-06-07 15:30:00,47.83,47.86,47.65,47.69,196383.0,47.83,47.86,47.65,47.69,196383.0
2019-06-10 09:30:00,47.81,48.1,47.64,47.91,46171.0,47.81,48.1,47.64,47.91,46171.0
2019-06-10 10:00:00,47.91,48.39,47.89,48.3,80835.0,47.91,48.39,47.89,48.3,80835.0
2019-06-10 10:30:00,48.29,48.38,48.11,48.35,22177.0,48.29,48.38,48.11,48.35,22177.0
2019-06-10 11:00:00,48.36,48.38,48.09,48.11,24122.0,48.36,48.38,48.09,48.11,24122.0
2019-06-10 11:30:00,48.1,48.35,48.03,48.29,22779.0,48.1,48.35,48.03,48.29,22779.0
2019-06-10 12:00:00,48.3,48.32,48.21,48.29,19133.0,48.3,48.32,48.21,48.29,19133.0
2019-06-10 12:30:00,48.29,48.36,48.23,48.31,38306.0,48.29,48.36,48.23,48.31,38306.0
2019-06-10 13:00:00,48.32,48.38,48.17,48.2,23563.0,48.32,48.38,48.17,48.2,23563.0
2019-06-10 13:30:00,48.22,48.22,47.96,48.03,21428.0,48.22,48.22,47.96,48.03,21428.0
2019-06-10 14:00:00,48.03,48.03,47.84,47.93,17328.0,48.03,48.03,47.84,47.93,17328.0
2019-06-10 14:30:00,47.93,48.01,47.89,48.0,20274.0,47.93,48.01,47.89,48.0,20274.0
2019-06-10 15:00:00,47.99,48.1,47.94,48.02,29313.0,47.99,48.1,47.94,48.02,29313.0
2019-06-10 15:30:00,48.01,48.14,47.89,47.99,106448.0,48.01,48.14,47.89,47.99,106448.0
2019-06-11 09:30:00,48.2,48.45,47.58,48.45,148372.0,48.2,48.45,47.58,48.45,148372.0
2019-06-11 10:00:00,48.46,48.46,47.84,48.03,46096.0,48.46,48.46,47.84,48.03,46096.0
2019-06-11 10:30:00,48.07,48.07,47.89,48.05,57031.0,48.07,48.07,47.89,48.05,57031.0
2019-06-11 11:00:00,48.02,48.17,47.98,48.1,36773.0,48.02,48.17,47.98,48.1,36773.0
2019-06-11 11:30:00,48.11,48.22,48.07,48.12,44816.0,48.11,48.22,48.07,48.12,44816.0
2019-06-11 12:00:00,48.13,48.24,47.93,48.22,34808.0,48.13,48.24,47.93,48.22,34808.0
2019-06-11 12:30:00,48.23,48.35,47.95,47.97,51801.0,48.23,48.35,47.95,47.97,51801.0
2019-06-11 13:00:00,47.94,48.07,47.9,48.05,23535.0,47.94,48.07,47.9,48.05,23535.0
2019-06-11 13:30:00,48.06,48.15,48.02,48.11,14531.0,48.06,48.15,48.02,48.11,14531.0
2019-06-11 14:00:00,48.11,48.16,47.95,47.96,25392.0,48.11,48.16,47.95,47.96,25392.0
2019-06-11 14:30:00,47.96,48.06,47.88,48.06,40084.0,47.96,48.06,47.88,48.06,40084.0
2019-06-11 15:00:00,48.05,48.25,48.03,48.25,41842.0,48.05,48.25,48.03,48.25,41842.0
2019-06-11 15:30:00,48.23,48.28,48.17,48.23,156144.0,48.23,48.28,48.17,48.23,156144.0
2019-06-12 09:30:00,48.13,48.13,47.21,47.38,254605.0,48.13,48.13,47.21,47.38,254605.0
2019-06-12 10:00:00,47.32,47.49,47.29,47.45,51123.0,47.32,47.49,47.29,47.45,51123.0
2019-06-12 10:30:00,47.47,47.78,47.4,47.65,70767.0,47.47,47.78,47.4,47.65,70767.0
2019-06-12 11:00:00,47.65,47.71,47.27,47.3,66606.0,47.65,47.71,47.27,47.3,66606.0
2019-06-12 11:30:00,47.31,47.59,47.29,47.57,56531.0,47.31,47.59,47.29,47.57,56531.0
2019-06-12 12:00:00,47.57,48.02,47.57,47.93,125395.0,47.57,48.02,47.57,47.93,125395.0
2019-06-12 12:30:00,47.92,48.0,47.8,47.89,70075.0,47.92,48.0,47.8,47.89,70075.0
2019-06-12 13:00:00,47.91,48.05,47.82,48.03,55447.0,47.91,48.05,47.82,48.03,55447.0
2019-06-12 13:30:00,48.02,48.05,47.97,47.97,38245.0,48.02,48.05,47.97,47.97,38245.0
2019-06-12 14:00:00,47.97,48.14,47.95,48.14,39241.0,47.97,48.14,47.95,48.14,39241.0
2019-06-12 14:30:00,48.14,48.21,48.08,48.09,93532.0,48.14,48.21,48.08,48.09,93532.0
2019-06-12 15:00:00,48.11,48.17,48.02,48.02,41489.0,48.11,48.17,48.02,48.02,41489.0
2019-06-12 15:30:00,48.02,48.12,48.02,48.09,144202.0,48.02,48.12,48.02,48.09,144202.0
2019-06-13 09:30:00,48.15,48.54,48.0,48.4,139223.0,48.15,48.54,48.0,48.4,139223.0
2019-06-13 10:00:00,48.41,48.53,48.18,48.5,96335.0,48.41,48.53,48.18,48.5,96335.0
2019-06-13 10:30:00,48.53,48.57,48.34,48.34,33354.0,48.53,48.57,48.34,48.34,33354.0
2019-06-13 11:00:00,48.36,48.62,48.34,48.43,127555.0,48.36,48.62,48.34,48.43,127555.0
2019-06-13 11:30:00,48.39,48.65,48.34,48.58,75650.0,48.39,48.65,48.34,48.58,75650.0
2019-06-13 12:00:00,48.6,48.91,48.59,48.87,83392.0,48.6,48.91,48.59,48.87,83392.0
2019-06-13 12:30:00,48.86,48.99,48.84,48.94,25457.0,48.86,48.99,48.84,48.94,25457.0
2019-06-13 13:00:00,48.95,49.04,48.88,48.97,121893.0,48.95,49.04,48.88,48.97,121893.0
2019-06-13 13:30:00,48.99,49.0,48.8,48.87,132334.0,48.99,49.0,48.8,48.87,132334.0
2019-06-13 14:00:00,48.88,48.89,48.71,48.8,61604.0,48.88,48.89,48.71,48.8,61604.0
2019-06-13 14:30:00,48.8,48.8,48.69,48.73,39020.0,48.8,48.8,48.69,48.73,39020.0
2019-06-13 15:00:00,48.72,48.84,48.68,48.83,67791.0,48.72,48.84,48.68,48.83,67791.0
2019-06-13 15:30:00,48.82,49.06,48.82,49.04,199420.0,48.82,49.06,48.82,49.04,199420.0
2019-06-14 09:30:00,49.04,49.22,48.77,49.21,44783.0,49.04,49.22,48.77,49.21,44783.0
2019-06-14 10:00:00,49.17,49.19,48.86,49.16,29436.0,49.17,49.19,48.86,49.16,29436.0
2019-06-14 10:30:00,49.16,49.23,49.06,49.2,13204.0,49.16,49.23,49.06,49.2,13204.0
2019-06-14 11:00:00,49.2,49.2,48.9,48.99,55967.0,49.2,49.2,48.9,48.99,55967.0
2019-06-14 11:30:00,48.98,48.99,48.73,48.82,45703.0,48.98,48.99,48.73,48.82,45703.0
2019-06-14 12:00:00,48.81,48.82,48.56,48.56,63772.0,48.81,48.82,48.56,48.56,63772.0
2019-06-14 12:30:00,48.56,48.63,48.49,48.51,25990.0,48.56,48.63,48.49,48.51,25990.0
2019-06-14 13:00:00,48.5,48.73,48.5,48.73,63454.0,48.5,48.73,48.5,48.73,63454.0
2019-06-14 13:30:00,48.75,48.96,48.73,48.95,22882.0,48.75,48.96,48.73,48.95,22882.0
2019-06-14 14:00:00,48.95,48.98,48.78,48.79,14654.0,48.95,48.98,48.78,48.79,14654.0
2019-06-14 14:30:00,48.79,48.87,48.75,48.78,19074.0,48.79,48.87,48.75,48.78,19074.0
2019-06-14 15:00:00,48.8,49.01,48.8,48.99,35404.0,48.8,49.01,48.8,48.99,35404.0
2019-06-14 15:30:00,48.98,49.02,48.86,48.9,122900.0,48.98,49.02,48.86,48.9,122900.0
2019-06-17 09:30:00,49.04,49.04,48.5,48.8,55760.0,49.04,49.04,48.5,48.8,55760.0
2019-06-17 10:00:00,48.83,49.19,48.83,49.06,24449.0,48.83,49.19,48.83,49.06,24449.0
2019-06-17 10:30:00,49.06,49.08,48.84,48.85,24423.0,49.06,49.08,48.84,48.85,24423.0
2019-06-17 11:00:00,48.84,48.97,48.77,48.94,25402.0,48.84,48.97,48.77,48.94,25402.0
2019-06-17 11:30:00,48.94,49.06,48.9,49.03,30019.0,48.94,49.06,48.9,49.03,30019.0
2019-06-17 12:00:00,49.03,49.06,48.89,49.01,16366.0,49.03,49.06,48.89,49.01,16366.0
2019-06-17 12:30:00,49.02,49.21,49.02,49.11,25822.0,49.02,49.21,49.02,49.11,25822.0
2019-06-17 13:00:00,49.1,49.27,49.09,49.17,27422.0,49.1,49.27,49.09,49.17,27422.0
2019-06-17 13:30:00,49.17,49.28,49.13,49.26,26317.0,49.17,49.28,49.13,49.26,26317.0
2019-06-17 14:00:00,49.27,49.38,49.26,49.32,21880.0,49.27,49.38,49.26,49.32,21880.0
2019-06-17 14:30:00,49.3,49.43,49.25,49.37,36075.0,49.3,49.43,49.25,49.37,36075.0
2019-06-17 15:00:00,49.37,49.37,49.19,49.28,44918.0,49.37,49.37,49.19,49.28,44918.0
2019-06-17 15:30:00,49.29,49.34,49.19,49.25,126053.0,49.29,49.34,49.19,49.25,126053.0
2019-06-18 09:30:00,49.68,50.02,49.13,49.96,81198.0,49.68,50.02,49.13,49.96,81198.0
2019-06-18 10:00:00,49.93,50.13,49.65,49.84,27181.0,49.93,50.13,49.65,49.84,27181.0
2019-06-18 10:30:00,49.84,50.13,49.84,50.02,39330.0,49.84,50.13,49.84,50.02,39330.0
2019-06-18 11:00:00,50.02,50.21,49.9,49.98,42190.0,50.02,50.21,49.9,49.98,42190.0
2019-06-18 11:30:00,49.99,49.99,49.79,49.86,31125.0,49.99,49.99,49.79,49.86,31125.0
2019-06-18 12:00:00,49.88,49.95,49.77,49.95,15526.0,49.88,49.95,49.77,49.95,15526.0
2019-06-18 12:30:00,49.94,49.95,49.7,49.83,38534.0,49.94,49.95,49.7,49.83,38534.0
2019-06-18 13:00:00,49.83,49.89,49.72,49.82,20621.0,49.83,49.89,49.72,49.82,20621.0
2019-06-18 13:30:00,49.85,49.92,49.79,49.87,16246.0,49.85,49.92,49.79,49.87,16246.0
2019-06-18 14:00:00,49.84,49.89,49.82,49.85,18559.0,49.84,49.89,49.82,49.85,18559.0
2019-06-18 14:30:00,49.84,49.9,49.71,49.73,19038.0,49.84,49.9,49.71,49.73,19038.0
2019-06-18 15:00:00,49.74,49.78,49.67,49.69,34191.0,49.74,49.78,49.67,49.69,34191.0
2019-06-18 15:30:00,49.68,49.78,49.57,49.74,216423.0,49.68,49.78,49.57,49.74,216423.0
2019-06-19 09:30:00,50.27,50.66,50.01,50.62,72871.0,50.27,50.66,50.01,50.62,72871.0
2019-06-19 10:00:00,50.64,50.65,50.5,50.53,72264.0,50.64,50.65,50.5,50.53,72264.0
2019-06-19 10:30:00,50.54,51.25,50.41,50.9,276053.0,50.54,51.25,50.41,50.9,276053.0
2019-06-19 11:00:00,50.9,50.95,50.64,50.88,80860.0,50.9,50.95,50.64,50.88,80860.0
2019-06-19 11:30:00,50.9,51.2,50.88,51.03,50445.0,50.9,51.2,50.88,51.03,50445.0
2019-06-19 12:00:00,51.01,51.07,50.94,51.0,37175.0,51.01,51.07,50.94,51.0,37175.0
2019-06-19 12:30:00,51.0,51.14,51.0,51.12,21741.0,51.0,51.14,51.0,51.12,21741.0
2019-06-19 13:00:00,51.11,51.21,50.92,51.16,57058.0,51.11,51.21,50.92,51.16,57058.0
2019-06-19 13:30:00,51.13,51.18,51.03,51.12,27439.0,51.13,51.18,51.03,51.12,27439.0
2019-06-19 14:00:00,51.13,53.26,50.99,51.43,671885.0,51.13,53.26,50.99,51.43,671885.0
2019-06-19 14:30:00,51.44,51.52,50.5,50.74,307363.0,51.44,51.52,50.5,50.74,307363.0
2019-06-19 15:00:00,50.77,51.15,50.74,51.09,210576.0,50.77,51.15,50.74,51.09,210576.0
2019-06-19 15:30:00,51.09,51.35,51.01,51.27,349024.0,51.09,51.35,51.01,51.27,349024.0
2019-06-20 09:30:00,51.9,52.96,51.62,52.77,384665.0,51.9,52.96,51.62,52.77,384665.0
2019-06-20 10:00:00,52.77,53.02,52.18,52.57,365502.0,52.77,53.02,52.18,52.57,365502.0
2019-06-20 10:30:00,52.59,52.69,52.08,52.13,197832.0,52.59,52.69,52.08,52.13,197832.0
2019-06-20 11:00:00,52.11,52.47,52.07,52.36,216048.0,52.11,52.47,52.07,52.36,216048.0
2019-06-20 11:30:00,52.38,52.68,52.34,52.59,147377.0,52.38,52.68,52.34,52.59,147377.0
2019-06-20 12:00:00,52.6,52.61,52.1,52.37,192146.0,52.6,52.61,52.1,52.37,192146.0
2019-06-20 12:30:00,52.37,52.37,52.13,52.33,86633.0,52.37,52.37,52.13,52.33,86633.0
2019-06-20 13:00:00,52.31,52.57,52.29,52.55,83897.0,52.31,52.57,52.29,52.55,83897.0
2019-06-20 13:30:00,52.56,52.63,52.35,52.37,69797.0,52.56,52.63,52.35,52.37,69797.0
2019-06-20 14:00:00,52.35,52.41,52.15,52.3,57319.0,52.35,52.41,52.15,52.3,57319.0
2019-06-20 14:30:00,52.29,52.4,52.25,52.31,56061.0,52.29,52.4,52.25,52.31,56061.0
2019-06-20 15:00:00,52.3,52.42,52.29,52.36,72331.0,52.3,52.42,52.29,52.36,72331.0
2019-06-20 15:30:00,52.36,52.48,52.25,52.41,318769.0,52.36,52.48,52.25,52.41,318769.0
2019-06-21 09:30:00,52.58,52.74,52.32,52.39,237082.0,52.58,52.74,52.32,52.39,237082.0
2019-06-21 10:00:00,52.4,52.8,52.32,52.64,139399.0,52.4,52.8,52.32,52.64,139399.0
2019-06-21 10:30:00,52.64,52.95,52.59,52.88,68140.0,52.64,52.95,52.59,52.88,68140.0
2019-06-21 11:00:00,52.88,52.9,52.71,52.72,103850.0,52.88,52.9,52.71,52.72,103850.0
2019-06-21 11:30:00,52.71,52.8,52.56,52.62,58417.0,52.71,52.8,52.56,52.62,58417.0
2019-06-21 12:00:00,52.63,52.71,52.56,52.67,71253.0,52.63,52.71,52.56,52.67,71253.0
2019-06-21 12:30:00,52.7,52.84,52.67,52.79,101851.0,52.7,52.84,52.67,52.79,101851.0
2019-06-21 13:00:00,52.79,53.08,52.79,53.08,129375.0,52.79,53.08,52.79,53.08,129375.0
2019-06-21 13:30:00,53.09,53.17,52.94,53.16,128372.0,53.09,53.17,52.94,53.16,128372.0
2019-06-21 14:00:00,53.16,53.28,53.02,53.28,84076.0,53.16,53.28,53.02,53.28,84076.0
2019-06-21 14:30:00,53.28,53.55,53.25,53.39,141228.0,53.28,53.55,53.25,53.39,141228.0
2019-06-21 15:00:00,53.4,53.51,53.26,53.32,198319.0,53.4,53.51,53.26,53.32,198319.0
2019-06-21 15:30:00,53.32,53.42,53.06,53.1,409475.0,53.32,53.42,53.06,53.1,409475.0
2019-06-24 09:30:00,52.98,53.02,52.82,52.98,289063.0,52.98,53.02,52.82,52.98,289063.0
2019-06-24 10:00:00,52.97,53.15,52.86,52.97,209981.0,52.97,53.15,52.86,52.97,209981.0
2019-06-24 10:30:00,52.98,53.05,52.87,53.01,107596.0,52.98,53.05,52.87,53.01,107596.0
2019-06-24 11:00:00,53.01,53.16,52.96,53.15,152177.0,53.01,53.16,52.96,53.15,152177.0
2019-06-24 11:30:00,53.15,53.54,53.15,53.44,80811.0,53.15,53.54,53.15,53.44,80811.0
2019-06-24 12:00:00,53.44,53.46,53.09,53.11,106092.0,53.44,53.46,53.09,53.11,106092.0
2019-06-24 12:30:00,53.12,53.3,53.11,53.29,70010.0,53.12,53.3,53.11,53.29,70010.0
2019-06-24 13:00:00,53.3,53.35,53.16,53.29,83638.0,53.3,53.35,53.16,53.29,83638.0
2019-06-24 13:30:00,53.29,53.34,53.21,53.32,70561.0,53.29,53.34,53.21,53.32,70561.0
2019-06-24 14:00:00,53.33,53.51,53.31,53.39,108433.0,53.33,53.51,53.31,53.39,108433.0
2019-06-24 14:30:00,53.37,53.39,53.18,53.3,150348.0,53.37,53.39,53.18,53.3,150348.0
2019-06-24 15:00:00,53.3,53.38,53.25,53.37,84703.0,53.3,53.38,53.25,53.37,84703.0
2019-06-24 15:30:00,53.38,53.54,53.32,53.42,295734.0,53.38,53.54,53.32,53.42,295734.0
2019-06-25 09:30:00,53.39,53.51,52.84,53.47,110955.0,53.39,53.51,52.84,53.47,110955.0
2019-06-25 10:00:00,53.48,53.68,53.41,53.62,105557.0,53.48,53.68,53.41,53.62,105557.0
2019-06-25 10:30:00,53.6,53.92,53.58,53.88,85851.0,53.6,53.92,53.58,53.88,85851.0
2019-06-25 11:00:00,53.89,54.13,53.83,54.04,221916.0,53.89,54.13,53.83,54.04,221916.0
2019-06-25 11:30:00,54.04,54.11,53.94,54.1,92799.0,54.04,54.11,53.94,54.1,92799.0
2019-06-25 12:00:00,54.11,54.24,54.05,54.22,51646.0,54.11,54.24,54.05,54.22,51646.0
2019-06-25 12:30:00,54.23,54.28,54.06,54.25,90815.0,54.23,54.28,54.06,54.25,90815.0
2019-06-25 13:00:00,54.25,54.39,54.11,54.39,63275.0,54.25,54.39,54.11,54.39,63275.0
2019-06-25 13:30:00,54.38,54.48,54.19,54.2,74030.0,54.38,54.48,54.19,54.2,74030.0
2019-06-25 14:00:00,54.22,54.22,54.03,54.08,73472.0,54.22,54.22,54.03,54.08,73472.0
2019-06-25 14:30:00,54.1,54.29,54.02,54.27,238143.0,54.1,54.29,54.02,54.27,238143.0
2019-06-25 15:00:00,54.27,54.49,54.27,54.48,88998.0,54.27,54.49,54.27,54.48,88998.0
2019-06-25 15:30:00,54.48,54.52,54.25,54.29,295922.0,54.48,54.52,54.25,54.29,295922.0
2019-06-26 09:30:00,54.38,54.52,53.81,53.87,238665.0,54.38,54.52,53.81,53.87,238665.0
2019-06-26 10:00:00,53.9,54.4,53.8,54.4,141407.0,53.9,54.4,53.8,54.4,141407.0
2019-06-26 10:30:00,54.42,54.56,54.37,54.41,59963.0,54.42,54.56,54.37,54.41,59963.0
2019-06-26 11:00:00,54.42,54.52,54.18,54.33,64983.0,54.42,54.52,54.18,54.33,64983.0
2019-06-26 11:30:00,54.31,54.38,54.24,54.29,104169.0,54.31,54.38,54.24,54.29,104169.0
2019-06-26 12:00:00,54.3,54.54,54.17,54.5,117065.0,54.3,54.54,54.17,54.5,117065.0
2019-06-26 12:30:00,54.49,54.68,54.48,54.68,52243.0,54.49,54.68,54.48,54.68,52243.0
2019-06-26 13:00:00,54.67,54.75,54.59,54.7,74954.0,54.67,54.75,54.59,54.7,74954.0
2019-06-26 13:30:00,54.7,54.82,54.52,54.8,56102.0,54.7,54.82,54.52,54.8,56102.0
2019-06-26 14:00:00,54.81,54.94,54.79,54.89,113539.0,54.81,54.94,54.79,54.89,113539.0
2019-06-26 14:30:00,54.9,54.93,54.75,54.92,170882.0,54.9,54.93,54.75,54.92,170882.0
2019-06-26 15:00:00,54.92,55.04,54.9,54.97,108435.0,54.92,55.04,54.9,54.97,108435.0
2019-06-26 15:30:00,54.96,54.99,54.74,54.84,334009.0,54.96,54.99,54.74,54.84,334009.0
2019-06-27 09:30:00,55.07,55.77,55.0,55.62,110227.0,55.07,55.77,55.0,55.62,110227.0
2019-06-27 10:00:00,55.64,55.83,55.51,55.69,137172.0,55.64,55.83,55.51,55.69,137172.0
2019-06-27 10:30:00,55.69,55.83,55.54,55.62,96974.0,55.69,55.83,55.54,55.62,96974.0
2019-06-27 11:00:00,55.65,55.74,55.33,55.4,99910.0,55.65,55.74,55.33,55.4,99910.0
2019-06-27 11:30:00,55.41,55.65,55.25,55.63,128075.0,55.41,55.65,55.25,55.63,128075.0
2019-06-27 12:00:00,55.64,55.78,55.47,55.77,84036.0,55.64,55.78,55.47,55.77,84036.0
2019-06-27 12:30:00,55.75,55.91,55.68,55.72,156522.0,55.75,55.91,55.68,55.72,156522.0
2019-06-27 13:00:00,55.72,55.82,55.71,55.74,116313.0,55.72,55.82,55.71,55.74,116313.0
2019-06-27 13:30:00,55.74,55.75,55.51,55.59,81147.0,55.74,55.75,55.51,55.59,81147.0
2019-06-27 14:00:00,55.58,55.89,55.58,55.87,43607.0,55.58,55.89,55.58,55.87,43607.0
2019-06-27 14:30:00,55.87,55.91,55.82,55.86,100418.0,55.87,55.91,55.82,55.86,100418.0
2019-06-27 15:00:00,55.86,56.01,55.82,56.0,145736.0,55.86,56.01,55.82,56.0,145736.0
2019-06-27 15:30:00,56.0,56.0,55.41,55.43,380065.0,56.0,56.0,55.41,55.43,380065.0
2019-06-28 09:30:00,55.44,55.5,55.06,55.41,68283.0,55.44,55.5,55.06,55.41,68283.0
2019-06-28 10:00:00,55.42,55.5,55.27,55.45,86814.0,55.42,55.5,55.27,55.45,86814.0
2019-06-28 10:30:00,55.47,55.61,55.39,55.43,80813.0,55.47,55.61,55.39,55.43,80813.0
2019-06-28 11:00:00,55.43,55.72,55.35,55.72,69564.0,55.43,55.72,55.35,55.72,69564.0
2019-06-28 11:30:00,55.71,55.86,55.63,55.86,45588.0,55.71,55.86,55.63,55.86,45588.0
2019-06-28 12:00:00,55.86,55.97,55.83,55.92,57633.0,55.86,55.97,55.83,55.92,57633.0
2019-06-28 12:30:00,55.91,56.0,55.91,55.98,50508.0,55.91,56.0,55.91,55.98,50508.0
2019-06-28 13:00:00,55.98,56.07,55.96,56.07,52099.0,55.98,56.07,55.96,56.07,52099.0
2019-06-28 13:30:00,56.09,56.15,55.95,56.09,46701.0,56.09,56.15,55.95,56.09,46701.0
2019-06-28 14:00:00,56.08,56.13,56.05,56.09,37213.0,56.08,56.13,56.05,56.09,37213.0
2019-06-28 14:30:00,56.1,56.14,56.0,56.04,65720.0,56.1,56.14,56.0,56.04,65720.0
2019-06-28 15:00:00,56.04,56.33,56.04,56.28,100498.0,56.04,56.33,56.04,56.28,100498.0
2019-06-28 15:30:00,56.27,56.39,56.18,56.29,212209.0,56.27,56.39,56.18,56.29,212209.0
2019-07-01 09:30:00,56.94,57.44,56.72,57.09,158612.0,56.94,57.44,56.72,57.09,158612.0
2019-07-01 10:00:00,57.13,57.31,56.77,56.89,172639.0,57.13,57.31,56.77,56.89,172639.0
2019-07-01 10:30:00,56.87,57.06,56.75,56.89,53253.0,56.87,57.06,56.75,56.89,53253.0
2019-07-01 11:00:00,56.89,56.95,56.66,56.72,58202.0,56.89,56.95,56.66,56.72,58202.0
2019-07-01 11:30:00,56.73,56.93,56.66,56.76,55131.0,56.73,56.93,56.66,56.76,55131.0
2019-07-01 12:00:00,56.76,56.81,56.64,56.67,45003.0,56.76,56.81,56.64,56.67,45003.0
2019-07-01 12:30:00,56.67,56.8,56.63,56.67,59817.0,56.67,56.8,56.63,56.67,59817.0
2019-07-01 13:00:00,56.67,56.68,56.35,56.59,58085.0,56.67,56.68,56.35,56.59,58085.0
2019-07-01 13:30:00,56.61,56.69,56.53,56.69,48965.0,56.61,56.69,56.53,56.69,48965.0
2019-07-01 14:00:00,56.69,56.7,56.28,56.33,69591.0,56.69,56.7,56.28,56.33,69591.0
2019-07-01 14:30:00,56.33,56.46,56.29,56.33,86906.0,56.33,56.46,56.29,56.33,86906.0
2019-07-01 15:00:00,56.32,56.43,56.23,56.23,191674.0,56.32,56.43,56.23,56.23,191674.0
2019-07-01 15:30:00,56.24,56.34,55.98,56.1,400267.0,56.24,56.34,55.98,56.1,400267.0
2019-07-02 09:30:00,56.0,56.62,55.81,56.2,99558.0,56.0,56.62,55.81,56.2,99558.0
2019-07-02 10:00:00,56.24,56.4,56.15,56.4,80163.0,56.24,56.4,56.15,56.4,80163.0
2019-07-02 10:30:00,56.4,56.54,56.24,56.38,46559.0,56.4,56.54,56.24,56.38,46559.0
2019-07-02 11:00:00,56.39,56.52,56.33,56.45,81158.0,56.39,56.52,56.33,56.45,81158.0
2019-07-02 11:30:00,56.45,56.6,56.39,56.47,51128.0,56.45,56.6,56.39,56.47,51128.0
2019-07-02 12:00:00,56.48,56.69,56.47,56.52,45875.0,56.48,56.69,56.47,56.52,45875.0
2019-07-02 12:30:00,56.52,56.86,56.5,56.85,61408.0,56.52,56.86,56.5,56.85,61408.0
2019-07-02 13:00:00,56.85,57.02,56.83,57.0,39476.0,56.85,57.02,56.83,57.0,39476.0
2019-07-02 13:30:00,57.01,57.12,56.96,57.03,41222.0,57.01,57.12,56.96,57.03,41222.0
2019-07-02 14:00:00,57.02,57.03,56.79,56.95,79096.0,57.02,57.03,56.79,56.95,79096.0
2019-07-02 14:30:00,56.96,56.97,56.76,56.8,77015.0,56.96,56.97,56.76,56.8,77015.0
2019-07-02 15:00:00,56.8,57.0,56.79,56.95,80072.0,56.8,57.0,56.79,56.95,80072.0
2019-07-02 15:30:00,56.95,57.01,56.67,56.74,296180.0,56.95,57.01,56.67,56.74,296180.0
2019-07-03 09:30:00,57.14,57.14,56.83,56.91,125097.0,57.14,57.14,56.83,56.91,125097.0
2019-07-03 10:00:00,56.94,57.04,56.74,56.96,83647.0,56.94,57.04,56.74,56.96,83647.0
2019-07-03 10:30:00,56.96,57.43,56.96,57.43,92262.0,56.96,57.43,56.96,57.43,92262.0
2019-07-03 11:00:00,57.41,57.53,57.38,57.43,73987.0,57.41,57.53,57.38,57.43,73987.0
2019-07-03 11:30:00,57.43,57.51,57.16,57.23,70073.0,57.43,57.51,57.16,57.23,70073.0
2019-07-03 12:00:00,57.21,57.49,57.21,57.49,104194.0,57.21,57.49,57.21,57.49,104194.0
2019-07-03 12:30:00,57.47,57.65,57.1,57.42,151870.0,57.47,57.65,57.1,57.42,151870.0
2019-07-05 09:30:00,57.16,58.43,56.88,58.07,107395.0,57.16,58.43,56.88,58.07,107395.0
2019-07-05 10:00:00,58.1,58.1,57.83,57.97,90307.0,58.1,58.1,57.83,57.97,90307.0
2019-07-05 10:30:00,57.97,58.0,57.6,57.89,79396.0,57.97,58.0,57.6,57.89,79396.0
2019-07-05 11:00:00,57.89,58.05,57.87,58.02,35295.0,57.89,58.05,57.87,58.02,35295.0
2019-07-05 11:30:00,58.02,58.09,57.79,58.01,39457.0,58.02,58.09,57.79,58.01,39457.0
2019-07-05 12:00:00,58.02,58.1,57.88,57.92,44017.0,58.02,58.1,57.88,57.92,44017.0
2019-07-05 12:30:00,57.94,57.96,57.84,57.96,28947.0,57.94,57.96,57.84,57.96,28947.0
2019-07-05 13:00:00,57.98,58.18,57.94,58.12,34712.0,57.98,58.18,57.94,58.12,34712.0
2019-07-05 13:30:00,58.12,58.26,58.07,58.15,36869.0,58.12,58.26,58.07,58.15,36869.0
2019-07-05 14:00:00,58.16,58.25,58.07,58.08,31214.0,58.16,58.25,58.07,58.08,31214.0
2019-07-05 14:30:00,58.07,58.37,58.07,58.33,40723.0,58.07,58.37,58.07,58.33,40723.0
2019-07-05 15:00:00,58.34,58.36,58.2,58.27,57247.0,58.34,58.36,58.2,58.27,57247.0
2019-07-05 15:30:00,58.26,58.3,58.12,58.28,142139.0,58.26,58.3,58.12,58.28,142139.0
2019-07-08 09:30:00,57.82,58.08,57.32,57.75,87424.0,57.82,58.08,57.32,57.75,87424.0
2019-07-08 10:00:00,57.7,57.73,57.18,57.24,119672.0,57.7,57.73,57.18,57.24,119672.0
2019-07-08 10:30:00,57.28,57.29,56.36,56.38,144159.0,57.28,57.29,56.36,56.38,144159.0
2019-07-08 11:00:00,56.39,56.9,56.34,56.67,71878.0,56.39,56.9,56.34,56.67,71878.0
2019-07-08 11:30:00,56.68,56.68,56.37,56.4,78931.0,56.68,56.68,56.37,56.4,78931.0
2019-07-08 12:00:00,56.38,56.41,56.18,56.25,152575.0,56.38,56.41,56.18,56.25,152575.0
2019-07-08 12:30:00,56.24,56.28,56.04,56.13,102234.0,56.24,56.28,56.04,56.13,102234.0
2019-07-08 13:00:00,56.13,56.19,56.07,56.11,120259.0,56.13,56.19,56.07,56.11,120259.0
2019-07-08 13:30:00,56.11,56.13,55.94,55.94,95669.0,56.11,56.13,55.94,55.94,95669.0
2019-07-08 14:00:00,55.94,55.94,55.57,55.65,75942.0,55.94,55.94,55.57,55.65,75942.0
2019-07-08 14:30:00,55.65,55.73,55.51,55.52,101087.0,55.65,55.73,55.51,55.52,101087.0
2019-07-08 15:00:00,55.52,55.62,55.45,55.6,152610.0,55.52,55.62,55.45,55.6,152610.0
2019-07-08 15:30:00,55.61,55.83,55.5,55.51,381640.0,55.61,55.83,55.5,55.51,381640.0
2019-07-09 09:30:00,52.87,52.87,51.37,51.44,1456518.0,52.87,52.87,51.37,51.44,1456518.0
2019-07-09 10:00:00,51.41,51.95,51.31,51.54,446798.0,51.41,51.95,51.31,51.54,446798.0
2019-07-09 10:30:00,51.52,51.54,50.81,51.16,487733.0,51.52,51.54,50.81,51.16,487733.0
2019-07-09 11:00:00,51.18,51.59,50.68,51.34,499271.0,51.18,51.59,50.68,51.34,499271.0
2019-07-09 11:30:00,51.33,51.67,51.13,51.14,225015.0,51.33,51.67,51.13,51.14,225015.0
2019-07-09 12:00:00,51.12,51.22,50.9,51.11,259297.0,51.12,51.22,50.9,51.11,259297.0
2019-07-09 12:30:00,51.13,51.58,50.86,51.54,306570.0,51.13,51.58,50.86,51.54,306570.0
2019-07-09 13:00:00,51.55,51.68,51.31,51.62,324109.0,51.55,51.68,51.31,51.62,324109.0
2019-07-09 13:30:00,51.59,51.98,51.54,51.78,236353.0,51.59,51.98,51.54,51.78,236353.0
2019-07-09 14:00:00,51.77,52.01,51.71,51.97,166027.0,51.77,52.01,51.71,51.97,166027.0
2019-07-09 14:30:00,51.99,52.4,51.96,52.26,205135.0,51.99,52.4,51.96,52.26,205135.0
2019-07-09 15:00:00,52.27,52.6,52.2,52.6,228970.0,52.27,52.6,52.2,52.6,228970.0
2019-07-09 15:30:00,52.59,52.73,52.48,52.56,599880.0,52.59,52.73,52.48,52.56,599880.0
2019-07-10 09:30:00,52.74,54.11,52.29,53.91,328789.0,52.74,54.11,52.29,53.91,328789.0
2019-07-10 10:00:00,53.91,54.1,53.5,53.69,179500.0,53.91,54.1,53.5,53.69,179500.0
2019-07-10 10:30:00,53.7,53.79,53.5,53.52,162581.0,53.7,53.79,53.5,53.52,162581.0
2019-07-10 11:00:00,53.49,54.0,53.49,53.81,146797.0,53.49,54.0,53.49,53.81,146797.0
2019-07-10 11:30:00,53.81,54.67,53.7,54.44,365229.0,53.81,54.67,53.7,54.44,365229.0
2019-07-10 12:00:00,54.42,55.14,54.42,55.04,238819.0,54.42,55.14,54.42,55.04,238819.0
2019-07-10 12:30:00,55.03,55.19,54.82,54.9,124503.0,55.03,55.19,54.82,54.9,124503.0
2019-07-10 13:00:00,54.95,55.03,54.67,54.68,129306.0,54.95,55.03,54.67,54.68,129306.0
2019-07-10 13:30:00,54.68,55.06,54.68,54.89,221316.0,54.68,55.06,54.68,54.89,221316.0
2019-07-10 14:00:00,54.91,55.04,54.72,54.89,143594.0,54.91,55.04,54.72,54.89,143594.0
2019-07-10 14:30:00,54.88,54.92,54.63,54.71,132237.0,54.88,54.92,54.63,54.71,132237.0
2019-07-10 15:00:00,54.72,54.87,54.6,54.6,139942.0,54.72,54.87,54.6,54.6,139942.0
2019-07-10 15:30:00,54.61,54.87,54.52,54.65,375438.0,54.61,54.87,54.52,54.65,375438.0
2019-07-11 09:30:00,55.69,56.35,55.25,56.04,277711.0,55.69,56.35,55.25,56.04,277711.0
2019-07-11 10:00:00,56.07,56.4,55.78,56.2,255139.0,56.07,56.4,55.78,56.2,255139.0
2019-07-11 10:30:00,56.22,56.31,55.57,55.76,271879.0,56.22,56.31,55.57,55.76,271879.0
2019-07-11 11:00:00,55.74,56.36,55.73,56.28,127590.0,55.74,56.36,55.73,56.28,127590.0
2019-07-11 11:30:00,56.27,56.54,56.23,56.5,73822.0,56.27,56.54,56.23,56.5,73822.0
2019-07-11 12:00:00,56.49,56.7,56.45,56.51,104551.0,56.49,56.7,56.45,56.51,104551.0
2019-07-11 12:30:00,56.51,56.68,56.31,56.43,217559.0,56.51,56.68,56.31,56.43,217559.0
2019-07-11 13:00:00,56.41,56.58,56.33,56.52,86160.0,56.41,56.58,56.33,56.52,86160.0
2019-07-11 13:30:00,56.52,56.54,56.28,56.41,74022.0,56.52,56.54,56.28,56.41,74022.0
2019-07-11 14:00:00,56.41,56.47,56.29,56.47,50838.0,56.41,56.47,56.29,56.47,50838.0
2019-07-11 14:30:00,56.48,56.57,56.3,56.3,131522.0,56.48,56.57,56.3,56.3,131522.0
2019-07-11 15:00:00,56.3,56.3,56.14,56.17,120668.0,56.3,56.3,56.14,56.17,120668.0
2019-07-11 15:30:00,56.17,56.58,56.15,56.41,418756.0,56.17,56.58,56.15,56.41,418756.0
2019-07-12 09:30:00,56.41,56.94,56.22,56.55,152137.0,56.41,56.94,56.22,56.55,152137.0
2019-07-12 10:00:00,56.53,57.32,56.52,57.08,129668.0,56.53,57.32,56.52,57.08,129668.0
2019-07-12 10:30:00,57.08,57.12,56.76,56.79,125911.0,57.08,57.12,56.76,56.79,125911.0
2019-07-12 11:00:00,56.78,56.78,56.32,56.48,172461.0,56.78,56.78,56.32,56.48,172461.0
2019-07-12 11:30:00,56.48,56.54,56.22,56.3,89249.0,56.48,56.54,56.22,56.3,89249.0
2019-07-12 12:00:00,56.31,56.31,56.02,56.13,124643.0,56.31,56.31,56.02,56.13,124643.0
2019-07-12 12:30:00,56.13,56.49,56.05,56.49,95146.0,56.13,56.49,56.05,56.49,95146.0
2019-07-12 13:00:00,56.49,56.71,56.42,56.7,109528.0,56.49,56.71,56.42,56.7,109528.0
2019-07-12 13:30:00,56.71,56.76,56.62,56.74,91017.0,56.71,56.76,56.62,56.74,91017.0
2019-07-12 14:00:00,56.75,56.84,56.69,56.82,61055.0,56.75,56.84,56.69,56.82,61055.0
2019-07-12 14:30:00,56.82,56.9,56.74,56.8,72084.0,56.82,56.9,56.74,56.8,72084.0
2019-07-12 15:00:00,56.82,56.9,56.77,56.85,123327.0,56.82,56.9,56.77,56.85,123327.0
2019-07-12 15:30:00,56.84,56.96,56.8,56.9,288014.0,56.84,56.96,56.8,56.9,288014.0
2019-07-15 09:30:00,56.9,56.9,56.14,56.81,125342.0,56.9,56.9,56.14,56.81,125342.0
2019-07-15 10:00:00,56.86,57.29,56.83,57.02,91101.0,56.86,57.29,56.83,57.02,91101.0
2019-07-15 10:30:00,57.03,57.15,56.85,56.96,56665.0,57.03,57.15,56.85,56.96,56665.0
2019-07-15 11:00:00,57.01,57.23,56.92,57.02,81585.0,57.01,57.23,56.92,57.02,81585.0
2019-07-15 11:30:00,57.02,57.35,57.02,57.18,65450.0,57.02,57.35,57.02,57.18,65450.0
2019-07-15 12:00:00,57.2,57.41,57.2,57.28,63496.0,57.2,57.41,57.2,57.28,63496.0
2019-07-15 12:30:00,57.3,57.4,57.26,57.34,61673.0,57.3,57.4,57.26,57.34,61673.0
2019-07-15 13:00:00,57.33,57.38,57.28,57.34,54120.0,57.33,57.38,57.28,57.34,54120.0
2019-07-15 13:30:00,57.34,57.49,57.33,57.45,79664.0,57.34,57.49,57.33,57.45,79664.0
2019-07-15 14:00:00,57.47,57.52,57.25,57.32,60074.0,57.47,57.52,57.25,57.32,60074.0
2019-07-15 14:30:00,57.32,57.36,57.28,57.29,76019.0,57.32,57.36,57.28,57.29,76019.0
2019-07-15 15:00:00,57.28,57.51,57.21,57.25,109921.0,57.28,57.51,57.21,57.25,109921.0
2019-07-15 15:30:00,57.24,57.29,56.92,56.95,343709.0,57.24,57.29,56.92,56.95,343709.0
2019-07-16 09:30:00,56.95,57.36,56.93,57.33,87110.0,56.95,57.36,56.93,57.33,87110.0
2019-07-16 10:00:00,57.34,57.9,57.34,57.89,109313.0,57.34,57.9,57.34,57.89,109313.0
2019-07-16 10:30:00,57.9,58.05,57.72,58.05,75574.0,57.9,58.05,57.72,58.05,75574.0
2019-07-16 11:00:00,58.04,58.37,58.04,58.33,92257.0,58.04,58.37,58.04,58.33,92257.0
2019-07-16 11:30:00,58.35,58.44,57.95,57.99,113067.0,58.35,58.44,57.95,57.99,113067.0
2019-07-16 12:00:00,57.98,58.1,57.91,57.98,63138.0,57.98,58.1,57.91,57.98,63138.0
2019-07-16 12:30:00,57.95,58.09,57.81,58.01,44504.0,57.95,58.09,57.81,58.01,44504.0
2019-07-16 13:00:00,58.03,58.16,58.03,58.09,92996.0,58.03,58.16,58.03,58.09,92996.0
2019-07-16 13:30:00,58.08,58.15,57.68,57.75,40974.0,58.08,58.15,57.68,57.75,40974.0
2019-07-16 14:00:00,57.76,57.82,57.65,57.81,37161.0,57.76,57.82,57.65,57.81,37161.0
2019-07-16 14:30:00,57.82,57.86,57.72,57.82,69825.0,57.82,57.86,57.72,57.82,69825.0
2019-07-16 15:00:00,57.82,57.88,57.7,57.73,112540.0,57.82,57.88,57.7,57.73,112540.0
2019-07-16 15:30:00,57.72,57.94,57.68,57.7,242792.0,57.72,57.94,57.68,57.7,242792.0
2019-07-17 09:30:00,55.9,57.39,55.55,57.35,171586.0,55.9,57.39,55.55,57.35,171586.0
2019-07-17 10:00:00,57.35,57.39,56.81,56.86,51762.0,57.35,57.39,56.81,56.86,51762.0
2019-07-17 10:30:00,56.88,57.05,56.59,56.75,86182.0,56.88,57.05,56.59,56.75,86182.0
2019-07-17 11:00:00,56.74,57.02,56.64,56.74,35639.0,56.74,57.02,56.64,56.74,35639.0
2019-07-17 11:30:00,56.79,56.96,56.72,56.81,19950.0,56.79,56.96,56.72,56.81,19950.0
2019-07-17 12:00:00,56.82,56.86,56.65,56.69,19776.0,56.82,56.86,56.65,56.69,19776.0
2019-07-17 12:30:00,56.68,56.73,56.57,56.67,20443.0,56.68,56.73,56.57,56.67,20443.0
2019-07-17 13:00:00,56.67,56.67,56.28,56.29,46488.0,56.67,56.67,56.28,56.29,46488.0
2019-07-17 13:30:00,56.27,56.65,56.27,56.65,24531.0,56.27,56.65,56.27,56.65,24531.0
2019-07-17 14:00:00,56.64,56.64,56.44,56.47,36337.0,56.64,56.64,56.44,56.47,36337.0
2019-07-17 14:30:00,56.44,56.51,56.37,56.4,27719.0,56.44,56.51,56.37,56.4,27719.0
2019-07-17 15:00:00,56.4,56.6,56.27,56.44,44309.0,56.4,56.6,56.27,56.44,44309.0
2019-07-17 15:30:00,56.43,56.71,56.41,56.65,151898.0,56.43,56.71,56.41,56.65,151898.0
2019-07-18 09:30:00,56.46,56.71,56.21,56.71,23225.0,56.46,56.71,56.21,56.71,23225.0
2019-07-18 10:00:00,56.72,57.09,56.61,57.06,44698.0,56.72,57.09,56.61,57.06,44698.0
2019-07-18 10:30:00,57.06,57.17,56.94,57.11,22532.0,57.06,57.17,56.94,57.11,22532.0
2019-07-18 11:00:00,57.1,57.12,56.93,57.0,42514.0,57.1,57.12,56.93,57.0,42514.0
2019-07-18 11:30:00,57.01,57.01,56.73,56.81,20704.0,57.01,57.01,56.73,56.81,20704.0
2019-07-18 12:00:00,56.8,57.0,56.8,56.97,36246.0,56.8,57.0,56.8,56.97,36246.0
2019-07-18 12:30:00,56.99,57.05,56.64,56.68,76401.0,56.99,57.05,56.64,56.68,76401.0
2019-07-18 13:00:00,56.67,56.72,56.54,56.62,37756.0,56.67,56.72,56.54,56.62,37756.0
2019-07-18 13:30:00,56.62,56.71,56.55,56.71,56343.0,56.62,56.71,56.55,56.71,56343.0
2019-07-18 14:00:00,56.71,57.0,56.71,56.98,40128.0,56.71,57.0,56.71,56.98,40128.0
2019-07-18 14:30:00,56.97,57.16,56.91,56.95,74519.0,56.97,57.16,56.91,56.95,74519.0
2019-07-18 15:00:00,56.95,57.01,56.84,56.9,49800.0,56.95,57.01,56.84,56.9,49800.0
2019-07-18 15:30:00,56.9,56.94,56.69,56.74,238180.0,56.9,56.94,56.69,56.74,238180.0
2019-07-19 09:30:00,56.65,56.75,56.4,56.43,46732.0,56.65,56.75,56.4,56.43,46732.0
2019-07-19 10:00:00,56.47,56.59,56.09,56.59,26323.0,56.47,56.59,56.09,56.59,26323.0
2019-07-19 10:30:00,56.59,56.64,56.29,56.29,26491.0,56.59,56.64,56.29,56.29,26491.0
2019-07-19 11:00:00,56.29,56.46,56.25,56.26,67753.0,56.29,56.46,56.25,56.26,67753.0
2019-07-19 11:30:00,56.3,56.33,56.15,56.2,28965.0,56.3,56.33,56.15,56.2,28965.0
2019-07-19 12:00:00,56.23,56.23,56.08,56.12,70352.0,56.23,56.23,56.08,56.12,70352.0
2019-07-19 12:30:00,56.12,56.26,56.11,56.23,34528.0,56.12,56.26,56.11,56.23,34528.0
2019-07-19 13:00:00,56.25,56.42,56.17,56.39,29539.0,56.25,56.42,56.17,56.39,29539.0
2019-07-19 13:30:00,56.38,56.51,56.37,56.48,43340.0,56.38,56.51,56.37,56.48,43340.0
2019-07-19 14:00:00,56.49,56.56,56.27,56.28,24272.0,56.49,56.56,56.27,56.28,24272.0
2019-07-19 14:30:00,56.28,56.32,56.22,56.31,41495.0,56.28,56.32,56.22,56.31,41495.0
2019-07-19 15:00:00,56.3,56.3,56.04,56.1,53059.0,56.3,56.3,56.04,56.1,53059.0
2019-07-19 15:30:00,56.11,56.22,55.98,56.06,257299.0,56.11,56.22,55.98,56.06,257299.0
2019-07-22 09:30:00,59.31,59.89,58.75,58.86,971074.0,59.31,59.89,58.75,58.86,971074.0
2019-07-22 10:00:00,58.9,59.13,58.4,58.61,679305.0,58.9,59.13,58.4,58.61,679305.0
2019-07-22 10:30:00,58.6,59.08,58.54,58.96,334085.0,58.6,59.08,58.54,58.96,334085.0
2019-07-22 11:00:00,58.96,59.25,58.83,59.11,246262.0,58.96,59.25,58.83,59.11,246262.0
2019-07-22 11:30:00,59.11,59.12,58.78,59.01,157909.0,59.11,59.12,58.78,59.01,157909.0
2019-07-22 12:00:00,59.01,59.02,58.87,58.93,214148.0,59.01,59.02,58.87,58.93,214148.0
2019-07-22 12:30:00,58.94,59.06,58.89,59.0,165086.0,58.94,59.06,58.89,59.0,165086.0
2019-07-22 13:00:00,59.01,59.05,58.59,58.62,203215.0,59.01,59.05,58.59,58.62,203215.0
2019-07-22 13:30:00,58.63,59.0,58.62,58.9,236973.0,58.63,59.0,58.62,58.9,236973.0
2019-07-22 14:00:00,58.93,59.02,58.82,58.9,115055.0,58.93,59.02,58.82,58.9,115055.0
2019-07-22 14:30:00,58.9,58.93,58.86,58.92,101432.0,58.9,58.93,58.86,58.92,101432.0
2019-07-22 15:00:00,58.92,59.01,58.75,58.79,193484.0,58.92,59.01,58.75,58.79,193484.0
2019-07-22 15:30:00,58.79,58.84,58.49,58.77,610477.0,58.79,58.84,58.49,58.77,610477.0
2019-07-23 09:30:00,59.09,59.09,58.5,58.98,415807.0,59.09,59.09,58.5,58.98,415807.0
2019-07-23 10:00:00,58.98,59.03,58.74,58.84,138443.0,58.98,59.03,58.74,58.84,138443.0
2019-07-23 10:30:00,58.85,58.93,58.74,58.85,151452.0,58.85,58.93,58.74,58.85,151452.0
2019-07-23 11:00:00,58.83,59.0,58.78,58.97,534994.0,58.83,59.0,58.78,58.97,534994.0
2019-07-23 11:30:00,58.97,59.39,58.93,59.13,229842.0,58.97,59.39,58.93,59.13,229842.0
2019-07-23 12:00:00,59.13,59.15,59.01,59.09,157402.0,59.13,59.15,59.01,59.09,157402.0
2019-07-23 12:30:00,59.09,59.16,58.99,59.06,184937.0,59.09,59.16,58.99,59.06,184937.0
2019-07-23 13:00:00,59.07,59.34,59.02,59.28,233254.0,59.07,59.34,59.02,59.28,233254.0
2019-07-23 13:30:00,59.29,59.33,59.17,59.27,253541.0,59.29,59.33,59.17,59.27,253541.0
2019-07-23 14:00:00,59.28,59.43,59.28,59.32,221934.0,59.28,59.43,59.28,59.32,221934.0
2019-07-23 14:30:00,59.32,59.32,59.13,59.23,100475.0,59.32,59.32,59.13,59.23,100475.0
2019-07-23 15:00:00,59.23,59.26,59.1,59.2,213911.0,59.23,59.26,59.1,59.2,213911.0
2019-07-23 15:30:00,59.2,59.3,59.15,59.3,429870.0,59.2,59.3,59.15,59.3,429870.0
2019-07-24 09:30:00,59.19,59.6,58.85,59.52,127262.0,59.19,59.6,58.85,59.52,127262.0
2019-07-24 10:00:00,59.5,59.91,59.43,59.71,88330.0,59.5,59.91,59.43,59.71,88330.0
2019-07-24 10:30:00,59.73,59.83,59.54,59.62,125104.0,59.73,59.83,59.54,59.62,125104.0
2019-07-24 11:00:00,59.63,59.74,59.2,59.55,224083.0,59.63,59.74,59.2,59.55,224083.0
2019-07-24 11:30:00,59.56,59.81,59.54,59.76,138724.0,59.56,59.81,59.54,59.76,138724.0
2019-07-24 12:00:00,59.77,59.78,59.42,59.66,49936.0,59.77,59.78,59.42,59.66,49936.0
2019-07-24 12:30:00,59.67,59.81,59.65,59.75,123764.0,59.67,59.81,59.65,59.75,123764.0
2019-07-24 13:00:00,59.76,59.8,59.58,59.69,180670.0,59.76,59.8,59.58,59.69,180670.0
2019-07-24 13:30:00,59.71,59.74,59.53,59.53,203178.0,59.71,59.74,59.53,59.53,203178.0
2019-07-24 14:00:00,59.52,59.57,59.38,59.38,116880.0,59.52,59.57,59.38,59.38,116880.0
2019-07-24 14:30:00,59.39,59.57,59.36,59.55,118858.0,59.39,59.57,59.36,59.55,118858.0
2019-07-24 15:00:00,59.55,59.7,59.5,59.67,140806.0,59.55,59.7,59.5,59.67,140806.0
2019-07-24 15:30:00,59.68,59.69,59.47,59.53,293909.0,59.68,59.69,59.47,59.53,293909.0
2019-07-25 09:30:00,59.24,59.49,58.95,59.16,312980.0,59.24,59.49,58.95,59.16,312980.0
2019-07-25 10:00:00,59.18,59.35,58.88,58.95,134459.0,59.18,59.35,58.88,58.95,134459.0
2019-07-25 10:30:00,58.96,59.11,58.93,58.99,112783.0,58.96,59.11,58.93,58.99,112783.0
2019-07-25 11:00:00,58.98,59.09,58.8,58.99,114946.0,58.98,59.09,58.8,58.99,114946.0
2019-07-25 11:30:00,58.99,59.14,58.88,59.07,131523.0,58.99,59.14,58.88,59.07,131523.0
2019-07-25 12:00:00,59.08,59.18,58.9,59.12,104620.0,59.08,59.18,58.9,59.12,104620.0
2019-07-25 12:30:00,59.12,59.16,58.87,59.09,60144.0,59.12,59.16,58.87,59.09,60144.0
2019-07-25 13:00:00,59.08,59.12,58.93,59.03,58275.0,59.08,59.12,58.93,59.03,58275.0
2019-07-25 13:30:00,59.03,59.17,59.01,59.04,70850.0,59.03,59.17,59.01,59.04,70850.0
2019-07-25 14:00:00,59.05,59.12,58.97,58.97,124376.0,59.05,59.12,58.97,58.97,124376.0
2019-07-25 14:30:00,58.96,58.97,58.78,58.85,79714.0,58.96,58.97,58.78,58.85,79714.0
2019-07-25 15:00:00,58.85,58.95,58.79,58.88,120862.0,58.85,58.95,58.79,58.88,120862.0
2019-07-25 15:30:00,58.88,58.93,58.73,58.93,383236.0,58.88,58.93,58.73,58.93,383236.0
2019-07-26 09:30:00,58.59,59.39,58.47,59.11,114593.0,58.59,59.39,58.47,59.11,114593.0
2019-07-26 10:00:00,59.1,59.35,58.85,59.28,54271.0,59.1,59.35,58.85,59.28,54271.0
2019-07-26 10:30:00,59.28,59.65,59.25,59.51,170990.0,59.28,59.65,59.25,59.51,170990.0
2019-07-26 11:00:00,59.5,59.72,59.43,59.49,156323.0,59.5,59.72,59.43,59.49,156323.0
2019-07-26 11:30:00,59.48,59.51,59.21,59.21,144951.0,59.48,59.51,59.21,59.21,144951.0
2019-07-26 12:00:00,59.21,59.22,59.04,59.09,61550.0,59.21,59.22,59.04,59.09,61550.0
2019-07-26 12:30:00,59.1,59.25,58.95,59.22,135237.0,59.1,59.25,58.95,59.22,135237.0
2019-07-26 13:00:00,59.22,59.33,59.21,59.25,100331.0,59.22,59.33,59.21,59.25,100331.0
2019-07-26 13:30:00,59.25,59.38,59.22,59.31,48519.0,59.25,59.38,59.22,59.31,48519.0
2019-07-26 14:00:00,59.33,59.51,59.33,59.45,65546.0,59.33,59.51,59.33,59.45,65546.0
2019-07-26 14:30:00,59.45,59.51,59.43,59.47,74379.0,59.45,59.51,59.43,59.47,74379.0
2019-07-26 15:00:00,59.49,59.53,59.16,59.49,212569.0,59.49,59.53,59.16,59.49,212569.0
2019-07-26 15:30:00,59.5,59.6,59.39,59.39,238295.0,59.5,59.6,59.39,59.39,238295.0
2019-07-29 09:30:00,59.4,59.73,59.38,59.44,86922.0,59.4,59.73,59.38,59.44,86922.0
2019-07-29 10:00:00,59.45,59.5,59.26,59.47,81335.0,59.45,59.5,59.26,59.47,81335.0
2019-07-29 10:30:00,59.47,59.56,59.33,59.49,113080.0,59.47,59.56,59.33,59.49,113080.0
2019-07-29 11:00:00,59.5,59.6,59.38,59.56,180862.0,59.5,59.6,59.38,59.56,180862.0
2019-07-29 11:30:00,59.55,59.59,59.45,59.5,81883.0,59.55,59.59,59.45,59.5,81883.0
2019-07-29 12:00:00,59.5,59.58,59.46,59.58,91529.0,59.5,59.58,59.46,59.58,91529.0
2019-07-29 12:30:00,59.57,59.87,59.56,59.83,137331.0,59.57,59.87,59.56,59.83,137331.0
2019-07-29 13:00:00,59.83,59.95,59.73,59.9,121223.0,59.83,59.95,59.73,59.9,121223.0
2019-07-29 13:30:00,59.91,60.0,59.76,59.79,102577.0,59.91,60.0,59.76,59.79,102577.0
2019-07-29 14:00:00,59.79,59.83,59.67,59.83,173230.0,59.79,59.83,59.67,59.83,173230.0
2019-07-29 14:30:00,59.83,59.83,59.65,59.7,86457.0,59.83,59.83,59.65,59.7,86457.0
2019-07-29 15:00:00,59.7,59.75,59.65,59.7,107767.0,59.7,59.75,59.65,59.7,107767.0
2019-07-29 15:30:00,59.72,59.75,59.6,59.66,423610.0,59.72,59.75,59.6,59.66,423610.0
2019-07-30 09:30:00,59.24,59.65,58.85,59.48,98781.0,59.24,59.65,58.85,59.48,98781.0
2019-07-30 10:00:00,59.46,59.84,59.28,59.62,151432.0,59.46,59.84,59.28,59.62,151432.0
2019-07-30 10:30:00,59.63,59.75,59.61,59.7,55920.0,59.63,59.75,59.61,59.7,55920.0
2019-07-30 11:00:00,59.7,59.98,59.68,59.92,235608.0,59.7,59.98,59.68,59.92,235608.0
2019-07-30 11:30:00,59.92,60.51,59.8,59.92,387910.0,59.92,60.51,59.8,59.92,387910.0
2019-07-30 12:00:00,59.9,59.97,59.78,59.92,111891.0,59.9,59.97,59.78,59.92,111891.0
2019-07-30 12:30:00,59.92,60.02,59.84,59.99,111359.0,59.92,60.02,59.84,59.99,111359.0
2019-07-30 13:00:00,60.0,60.02,59.89,59.98,73058.0,60.0,60.02,59.89,59.98,73058.0
2019-07-30 13:30:00,59.98,60.27,59.98,60.21,84181.0,59.98,60.27,59.98,60.21,84181.0
2019-07-30 14:00:00,60.21,60.39,60.21,60.24,93416.0,60.21,60.39,60.21,60.24,93416.0
2019-07-30 14:30:00,60.24,60.32,60.18,60.2,89504.0,60.24,60.32,60.18,60.2,89504.0
2019-07-30 15:00:00,60.19,60.3,60.19,60.25,96519.0,60.19,60.3,60.19,60.25,96519.0
2019-07-30 15:30:00,60.25,60.29,60.02,60.08,476550.0,60.25,60.29,60.02,60.08,476550.0
2019-07-31 09:30:00,60.26,60.36,59.76,59.99,89405.0,60.26,60.36,59.76,59.99,89405.0
2019-07-31 10:00:00,60.02,60.09,59.69,59.8,110225.0,60.02,60.09,59.69,59.8,110225.0
2019-07-31 10:30:00,59.82,60.02,59.77,59.86,210036.0,59.82,60.02,59.77,59.86,210036.0
2019-07-31 11:00:00,59.87,60.3,59.85,60.23,206020.0,59.87,60.3,59.85,60.23,206020.0
2019-07-31 11:30:00,60.24,60.24,60.05,60.13,184739.0,60.24,60.24,60.05,60.13,184739.0
2019-07-31 12:00:00,60.14,60.16,60.07,60.13,53588.0,60.14,60.16,60.07,60.13,53588.0
2019-07-31 12:30:00,60.14,60.39,60.12,60.39,99556.0,60.14,60.39,60.12,60.39,99556.0
2019-07-31 13:00:00,60.38,60.44,60.3,60.35,56637.0,60.38,60.44,60.3,60.35,56637.0
2019-07-31 13:30:00,60.35,60.38,60.09,60.16,77340.0,60.35,60.38,60.09,60.16,77340.0
2019-07-31 14:00:00,60.16,60.25,59.96,60.21,101157.0,60.16,60.25,59.96,60.21,101157.0
2019-07-31 14:30:00,60.2,60.34,59.52,59.89,269909.0,60.2,60.34,59.52,59.89,269909.0
2019-07-31 15:00:00,59.96,60.23,59.8,60.2,112302.0,59.96,60.23,59.8,60.2,112302.0
2019-07-31 15:30:00,60.19,60.37,59.85,59.85,277763.0,60.19,60.37,59.85,59.85,277763.0
2019-08-01 09:30:00,59.85,60.4,59.73,60.2,106717.0,59.85,60.4,59.73,60.2,106717.0
2019-08-01 10:00:00,60.2,60.44,60.05,60.42,55017.0,60.2,60.44,60.05,60.42,55017.0
2019-08-01 10:30:00,60.4,60.45,60.04,60.12,130065.0,60.4,60.45,60.04,60.12,130065.0
2019-08-01 11:00:00,60.13,60.49,60.11,60.45,75981.0,60.13,60.49,60.11,60.45,75981.0
2019-08-01 11:30:00,60.43,60.6,60.37,60.53,204536.0,60.43,60.6,60.37,60.53,204536.0
2019-08-01 12:00:00,60.53,60.55,60.14,60.2,66836.0,60.53,60.55,60.14,60.2,66836.0
2019-08-01 12:30:00,60.2,60.22,59.91,59.93,149370.0,60.2,60.22,59.91,59.93,149370.0
2019-08-01 13:00:00,59.93,60.11,59.5,59.52,173147.0,59.93,60.11,59.5,59.52,173147.0
2019-08-01 13:30:00,59.49,59.66,59.12,59.5,196179.0,59.49,59.66,59.12,59.5,196179.0
2019-08-01 14:00:00,59.53,59.61,59.06,59.45,233262.0,59.53,59.61,59.06,59.45,233262.0
2019-08-01 14:30:00,59.45,59.66,59.17,59.44,129816.0,59.45,59.66,59.17,59.44,129816.0
2019-08-01 15:00:00,59.46,59.78,59.28,59.68,178105.0,59.46,59.78,59.28,59.68,178105.0
2019-08-01 15:30:00,59.68,59.72,59.2,59.35,711276.0,59.68,59.72,59.2,59.35,711276.0
2019-08-02 09:30:00,60.43,60.89,59.89,60.7,698816.0,60.43,60.89,59.89,60.7,698816.0
2019-08-02 10:00:00,60.68,61.21,60.51,60.79,609544.0,60.68,61.21,60.51,60.79,609544.0
2019-08-02 10:30:00,60.79,60.98,60.45,60.95,301219.0,60.79,60.98,60.45,60.95,301219.0
2019-08-02 11:00:00,60.96,61.03,60.64,60.85,355768.0,60.96,61.03,60.64,60.85,355768.0
2019-08-02 11:30:00,60.85,60.91,60.27,60.29,297478.0,60.85,60.91,60.27,60.29,297478.0
2019-08-02 12:00:00,60.3,60.72,60.23,60.62,180182.0,60.3,60.72,60.23,60.62,180182.0
2019-08-02 12:30:00,60.61,60.71,60.18,60.18,170606.0,60.61,60.71,60.18,60.18,170606.0
2019-08-02 13:00:00,60.21,60.52,60.19,60.3,126807.0,60.21,60.52,60.19,60.3,126807.0
2019-08-02 13:30:00,60.3,60.43,60.23,60.36,104571.0,60.3,60.43,60.23,60.36,104571.0
2019-08-02 14:00:00,60.36,60.43,60.26,60.35,131395.0,60.36,60.43,60.26,60.35,131395.0
2019-08-02 14:30:00,60.36,60.43,60.09,60.19,235156.0,60.36,60.43,60.09,60.19,235156.0
2019-08-02 15:00:00,60.2,60.3,59.99,60.08,245479.0,60.2,60.3,59.99,60.08,245479.0
2019-08-02 15:30:00,60.08,60.24,59.86,60.12,884663.0,60.08,60.24,59.86,60.12,884663.0
2019-08-05 09:30:00,59.1,59.9,58.6,58.68,243365.0,59.1,59.9,58.6,58.68,243365.0
2019-08-05 10:00:00,58.71,58.75,57.9,57.99,377023.0,58.71,58.75,57.9,57.99,377023.0
2019-08-05 10:30:00,57.99,58.7,57.91,58.43,146072.0,57.99,58.7,57.91,58.43,146072.0
2019-08-05 11:00:00,58.42,58.66,58.25,58.61,133538.0,58.42,58.66,58.25,58.61,133538.0
2019-08-05 11:30:00,58.61,58.71,58.53,58.6,103150.0,58.61,58.71,58.53,58.6,103150.0
2019-08-05 12:00:00,58.59,58.75,58.35,58.41,158880.0,58.59,58.75,58.35,58.41,158880.0
2019-08-05 12:30:00,58.44,58.58,58.37,58.4,108449.0,58.44,58.58,58.37,58.4,108449.0
2019-08-05 13:00:00,58.4,58.72,58.39,58.63,69866.0,58.4,58.72,58.39,58.63,69866.0
2019-08-05 13:30:00,58.68,58.86,58.4,58.48,87685.0,58.68,58.86,58.4,58.48,87685.0
2019-08-05 14:00:00,58.48,58.58,58.35,58.37,127962.0,58.48,58.58,58.35,58.37,127962.0
2019-08-05 14:30:00,58.37,58.43,58.13,58.27,153618.0,58.37,58.43,58.13,58.27,153618.0
2019-08-05 15:00:00,58.26,58.61,58.05,58.48,195656.0,58.26,58.61,58.05,58.48,195656.0
2019-08-05 15:30:00,58.47,58.71,58.38,58.63,540065.0,58.47,58.71,58.38,58.63,540065.0
2019-08-06 09:30:00,59.1,59.5,58.72,58.72,200449.0,59.1,59.5,58.72,58.72,200449.0
2019-08-06 10:00:00,58.73,58.77,58.43,58.45,199429.0,58.73,58.77,58.43,58.45,199429.0
2019-08-06 10:30:00,58.46,58.92,58.37,58.49,214078.0,58.46,58.92,58.37,58.49,214078.0
2019-08-06 11:00:00,58.5,58.5,57.83,58.15,166925.0,58.5,58.5,57.83,58.15,166925.0
2019-08-06 11:30:00,58.18,58.62,58.04,58.58,124806.0,58.18,58.62,58.04,58.58,124806.0
2019-08-06 12:00:00,58.58,58.7,58.44,58.49,74015.0,58.58,58.7,58.44,58.49,74015.0
2019-08-06 12:30:00,58.48,58.65,58.41,58.53,137595.0,58.48,58.65,58.41,58.53,137595.0
2019-08-06 13:00:00,58.55,58.71,58.52,58.56,107929.0,58.55,58.71,58.52,58.56,107929.0
2019-08-06 13:30:00,58.57,58.89,58.52,58.78,105558.0,58.57,58.89,58.52,58.78,105558.0
2019-08-06 14:00:00,58.77,58.89,58.66,58.84,61087.0,58.77,58.89,58.66,58.84,61087.0
2019-08-06 14:30:00,58.84,59.04,58.8,58.94,87322.0,58.84,59.04,58.8,58.94,87322.0
2019-08-06 15:00:00,58.95,59.11,58.85,59.02,146964.0,58.95,59.11,58.85,59.02,146964.0
2019-08-06 15:30:00,59.01,59.09,58.91,58.95,368854.0,59.01,59.09,58.91,58.95,368854.0
2019-08-07 09:30:00,58.15,58.64,58.03,58.17,192268.0,58.15,58.64,58.03,58.17,192268.0
2019-08-07 10:00:00,58.16,58.67,58.1,58.63,107129.0,58.16,58.67,58.1,58.63,107129.0
2019-08-07 10:30:00,58.63,58.81,58.53,58.65,120157.0,58.63,58.81,58.53,58.65,120157.0
2019-08-07 11:00:00,58.65,59.04,58.56,58.95,124626.0,58.65,59.04,58.56,58.95,124626.0
2019-08-07 11:30:00,58.95,59.09,58.76,58.98,78453.0,58.95,59.09,58.76,58.98,78453.0
2019-08-07 12:00:00,58.98,59.09,58.85,59.04,87847.0,58.98,59.09,58.85,59.04,87847.0
2019-08-07 12:30:00,59.03,59.26,59.01,59.25,90199.0,59.03,59.26,59.01,59.25,90199.0
2019-08-07 13:00:00,59.25,59.29,59.14,59.27,105340.0,59.25,59.29,59.14,59.27,105340.0
2019-08-07 13:30:00,59.26,59.5,59.22,59.34,84022.0,59.26,59.5,59.22,59.34,84022.0
2019-08-07 14:00:00,59.36,59.47,59.1,59.4,130968.0,59.36,59.47,59.1,59.4,130968.0
2019-08-07 14:30:00,59.39,59.63,59.32,59.6,184681.0,59.39,59.63,59.32,59.6,184681.0
2019-08-07 15:00:00,59.59,59.67,59.34,59.65,346167.0,59.59,59.67,59.34,59.65,346167.0
2019-08-07 15:30:00,59.65,59.79,59.54,59.74,397397.0,59.65,59.79,59.54,59.74,397397.0
2019-08-08 09:30:00,60.0,60.3,59.65,59.96,94741.0,60.0,60.3,59.65,59.96,94741.0
2019-08-08 10:00:00,59.96,60.2,59.75,60.05,140067.0,59.96,60.2,59.75,60.05,140067.0
2019-08-08 10:30:00,60.08,60.26,60.05,60.13,90716.0,60.08,60.26,60.05,60.13,90716.0
2019-08-08 11:00:00,60.12,60.15,59.66,59.74,191914.0,60.12,60.15,59.66,59.74,191914.0
2019-08-08 11:30:00,59.73,59.92,59.62,59.66,92285.0,59.73,59.92,59.62,59.66,92285.0
2019-08-08 12:00:00,59.66,60.06,59.65,59.86,154592.0,59.66,60.06,59.65,59.86,154592.0
2019-08-08 12:30:00,59.86,59.92,59.75,59.9,86894.0,59.86,59.92,59.75,59.9,86894.0
2019-08-08 13:00:00,59.92,59.97,59.66,59.71,94300.0,59.92,59.97,59.66,59.71,94300.0
2019-08-08 13:30:00,59.71,59.82,59.65,59.69,90416.0,59.71,59.82,59.65,59.69,90416.0
2019-08-08 14:00:00,59.68,59.69,59.49,59.64,104154.0,59.68,59.69,59.49,59.64,104154.0
2019-08-08 14:30:00,59.64,59.75,59.51,59.68,95112.0,59.64,59.75,59.51,59.68,95112.0
2019-08-08 15:00:00,59.69,59.8,59.6,59.73,143416.0,59.69,59.8,59.6,59.73,143416.0
2019-08-08 15:30:00,59.73,59.86,59.64,59.82,435870.0,59.73,59.86,59.64,59.82,435870.0
2019-08-09 09:30:00,59.8,60.14,59.44,59.54,66347.0,59.8,60.14,59.44,59.54,66347.0
2019-08-09 10:00:00,59.54,59.76,59.52,59.55,66679.0,59.54,59.76,59.52,59.55,66679.0
2019-08-09 10:30:00,59.54,59.81,59.42,59.67,88366.0,59.54,59.81,59.42,59.67,88366.0
2019-08-09 11:00:00,59.66,59.68,59.41,59.42,82148.0,59.66,59.68,59.41,59.42,82148.0
2019-08-09 11:30:00,59.42,59.67,59.41,59.45,73345.0,59.42,59.67,59.41,59.45,73345.0
2019-08-09 12:00:00,59.45,59.69,59.43,59.58,87541.0,59.45,59.69,59.43,59.58,87541.0
2019-08-09 12:30:00,59.58,60.02,59.51,59.77,87288.0,59.58,60.02,59.51,59.77,87288.0
2019-08-09 13:00:00,59.76,59.99,59.75,59.94,78095.0,59.76,59.99,59.75,59.94,78095.0
2019-08-09 13:30:00,59.95,60.06,59.92,59.92,85630.0,59.95,60.06,59.92,59.92,85630.0
2019-08-09 14:00:00,59.94,60.01,59.83,59.94,75013.0,59.94,60.01,59.83,59.94,75013.0
2019-08-09 14:30:00,59.94,59.97,59.8,59.85,91844.0,59.94,59.97,59.8,59.85,91844.0
2019-08-09 15:00:00,59.86,60.08,59.83,59.93,114439.0,59.86,60.08,59.83,59.93,114439.0
2019-08-09 15:30:00,59.95,60.01,59.62,59.69,348167.0,59.95,60.01,59.62,59.69,348167.0
2019-08-12 09:30:00,59.47,59.69,59.21,59.5,92900.0,59.47,59.69,59.21,59.5,92900.0
2019-08-12 10:00:00,59.46,59.93,59.34,59.82,114080.0,59.46,59.93,59.34,59.82,114080.0
2019-08-12 10:30:00,59.8,59.9,59.63,59.67,216602.0,59.8,59.9,59.63,59.67,216602.0
2019-08-12 11:00:00,59.67,59.67,59.25,59.29,119835.0,59.67,59.67,59.25,59.29,119835.0
2019-08-12 11:30:00,59.28,59.39,59.04,59.17,202354.0,59.28,59.39,59.04,59.17,202354.0
2019-08-12 12:00:00,59.17,59.38,58.97,59.33,151295.0,59.17,59.38,58.97,59.33,151295.0
2019-08-12 12:30:00,59.33,59.46,59.27,59.31,130639.0,59.33,59.46,59.27,59.31,130639.0
2019-08-12 13:00:00,59.32,59.39,59.08,59.17,96600.0,59.32,59.39,59.08,59.17,96600.0
2019-08-12 13:30:00,59.18,59.36,58.98,59.18,219438.0,59.18,59.36,58.98,59.18,219438.0
2019-08-12 14:00:00,59.15,59.27,59.06,59.1,35955.0,59.15,59.27,59.06,59.1,35955.0
2019-08-12 14:30:00,59.1,59.11,58.77,59.06,116451.0,59.1,59.11,58.77,59.06,116451.0
2019-08-12 15:00:00,59.07,59.28,58.93,59.0,131529.0,59.07,59.28,58.93,59.0,131529.0
2019-08-12 15:30:00,59.01,59.07,58.9,59.0,107477.0,59.01,59.07,58.9,59.0,107477.0
2019-08-13 09:30:00,58.8,60.0,58.7,59.13,472139.0,58.8,60.0,58.7,59.13,472139.0
2019-08-13 10:00:00,59.08,59.61,59.06,59.48,276829.0,59.08,59.61,59.06,59.48,276829.0
2019-08-13 10:30:00,59.48,59.77,59.28,59.43,296331.0,59.48,59.77,59.28,59.43,296331.0
2019-08-13 11:00:00,59.41,59.76,59.37,59.45,157430.0,59.41,59.76,59.37,59.45,157430.0
2019-08-13 11:30:00,59.44,59.59,59.33,59.48,177358.0,59.44,59.59,59.33,59.48,177358.0
2019-08-13 12:00:00,59.5,59.78,59.45,59.64,122950.0,59.5,59.78,59.45,59.64,122950.0
2019-08-13 12:30:00,59.64,59.73,59.53,59.71,122079.0,59.64,59.73,59.53,59.71,122079.0
2019-08-13 13:00:00,59.74,59.8,59.53,59.69,66476.0,59.74,59.8,59.53,59.69,66476.0
2019-08-13 13:30:00,59.69,59.77,59.57,59.65,95297.0,59.69,59.77,59.57,59.65,95297.0
2019-08-13 14:00:00,59.65,59.66,59.49,59.59,168459.0,59.65,59.66,59.49,59.59,168459.0
2019-08-13 14:30:00,59.59,59.61,59.49,59.6,146604.0,59.59,59.61,59.49,59.6,146604.0
2019-08-13 15:00:00,59.6,59.61,59.41,59.48,242374.0,59.6,59.61,59.41,59.48,242374.0
2019-08-13 15:30:00,59.48,59.59,59.35,59.4,382961.0,59.48,59.59,59.35,59.4,382961.0
2019-08-14 09:30:00,58.8,59.26,58.6,58.83,380168.0,58.8,59.26,58.6,58.83,380168.0
2019-08-14 10:00:00,58.81,58.83,58.21,58.61,274657.0,58.81,58.83,58.21,58.61,274657.0
2019-08-14 10:30:00,58.64,58.73,58.38,58.49,147712.0,58.64,58.73,58.38,58.49,147712.0
2019-08-14 11:00:00,58.5,58.57,58.0,58.11,171102.0,58.5,58.57,58.0,58.11,171102.0
2019-08-14 11:30:00,58.11,58.42,58.1,58.3,126329.0,58.11,58.42,58.1,58.3,126329.0
2019-08-14 12:00:00,58.29,58.41,58.22,58.27,97359.0,58.29,58.41,58.22,58.27,97359.0
2019-08-14 12:30:00,58.27,58.38,58.1,58.2,87923.0,58.27,58.38,58.1,58.2,87923.0
2019-08-14 13:00:00,58.22,58.53,58.08,58.38,92311.0,58.22,58.53,58.08,58.38,92311.0
2019-08-14 13:30:00,58.4,58.63,58.33,58.49,116075.0,58.4,58.63,58.33,58.49,116075.0
2019-08-14 14:00:00,58.47,58.51,58.26,58.47,106853.0,58.47,58.51,58.26,58.47,106853.0
2019-08-14 14:30:00,58.46,58.48,58.24,58.27,91294.0,58.46,58.48,58.24,58.27,91294.0
2019-08-14 15:00:00,58.28,58.63,58.22,58.5,180679.0,58.28,58.63,58.22,58.5,180679.0
2019-08-14 15:30:00,58.49,58.49,58.16,58.17,585362.0,58.49,58.49,58.16,58.17,585362.0
2019-08-15 09:30:00,58.28,58.69,57.95,58.23,188007.0,58.28,58.69,57.95,58.23,188007.0
2019-08-15 10:00:00,58.23,58.54,57.96,58.34,189145.0,58.23,58.54,57.96,58.34,189145.0
2019-08-15 10:30:00,58.33,58.83,58.26,58.79,328465.0,58.33,58.83,58.26,58.79,328465.0
2019-08-15 11:00:00,58.78,58.83,58.41,58.6,194761.0,58.78,58.83,58.41,58.6,194761.0
2019-08-15 11:30:00,58.59,58.69,58.5,58.6,234313.0,58.59,58.69,58.5,58.6,234313.0
2019-08-15 12:00:00,58.6,58.73,58.36,58.39,399119.0,58.6,58.73,58.36,58.39,399119.0
2019-08-15 12:30:00,58.4,58.62,58.4,58.47,84163.0,58.4,58.62,58.4,58.47,84163.0
2019-08-15 13:00:00,58.47,58.54,58.42,58.44,143731.0,58.47,58.54,58.42,58.44,143731.0
2019-08-15 13:30:00,58.45,58.6,57.85,57.9,296875.0,58.45,58.6,57.85,57.9,296875.0
2019-08-15 14:00:00,57.91,58.36,57.89,58.27,118622.0,57.91,58.36,57.89,58.27,118622.0
2019-08-15 14:30:00,58.28,58.33,58.06,58.24,123705.0,58.28,58.33,58.06,58.24,123705.0
2019-08-15 15:00:00,58.24,58.5,58.24,58.42,162498.0,58.24,58.5,58.24,58.42,162498.0
2019-08-15 15:30:00,58.41,58.6,58.27,58.35,590630.0,58.41,58.6,58.27,58.35,590630.0
2019-08-16 09:30:00,58.0,58.15,57.51,57.96,495060.0,58.0,58.15,57.51,57.96,495060.0
2019-08-16 10:00:00,57.97,58.03,57.62,57.65,191292.0,57.97,58.03,57.62,57.65,191292.0
2019-08-16 10:30:00,57.66,58.09,57.55,58.07,309758.0,57.66,58.09,57.55,58.07,309758.0
2019-08-16 11:00:00,58.07,58.36,58.01,58.32,260543.0,58.07,58.36,58.01,58.32,260543.0
2019-08-16 11:30:00,58.33,58.34,57.77,57.8,404449.0,58.33,58.34,57.77,57.8,404449.0
2019-08-16 12:00:00,57.79,57.96,57.73,57.76,177078.0,57.79,57.96,57.73,57.76,177078.0
2019-08-16 12:30:00,57.76,57.92,57.67,57.86,130023.0,57.76,57.92,57.67,57.86,130023.0
2019-08-16 13:00:00,57.86,58.04,57.79,57.84,124801.0,57.86,58.04,57.79,57.84,124801.0
2019-08-16 13:30:00,57.85,57.85,57.55,57.68,222532.0,57.85,57.85,57.55,57.68,222532.0
2019-08-16 14:00:00,57.67,57.81,57.62,57.8,145556.0,57.67,57.81,57.62,57.8,145556.0
2019-08-16 14:30:00,57.8,57.94,57.7,57.9,231269.0,57.8,57.94,57.7,57.9,231269.0
2019-08-16 15:00:00,57.91,58.15,57.86,57.91,521697.0,57.91,58.15,57.86,57.91,521697.0
2019-08-16 15:30:00,57.91,58.03,57.74,57.84,1039980.0,57.91,58.03,57.74,57.84,1039980.0
2019-08-19 09:30:00,57.1,57.64,56.51,56.57,900636.0,57.1,57.64,56.51,56.57,900636.0
2019-08-19 10:00:00,56.57,56.99,56.56,56.94,422583.0,56.57,56.99,56.56,56.94,422583.0
2019-08-19 10:30:00,56.96,57.61,56.94,57.42,601410.0,56.96,57.61,56.94,57.42,601410.0
2019-08-19 11:00:00,57.41,57.57,57.22,57.5,297562.0,57.41,57.57,57.22,57.5,297562.0
2019-08-19 11:30:00,57.5,57.53,56.84,56.95,293311.0,57.5,57.53,56.84,56.95,293311.0
2019-08-19 12:00:00,56.95,57.14,56.87,56.9,121876.0,56.95,57.14,56.87,56.9,121876.0
2019-08-19 12:30:00,56.89,57.28,56.86,57.25,137558.0,56.89,57.28,56.86,57.25,137558.0
2019-08-19 13:00:00,57.24,57.52,57.14,57.48,155902.0,57.24,57.52,57.14,57.48,155902.0
2019-08-19 13:30:00,57.48,57.48,57.23,57.28,123866.0,57.48,57.48,57.23,57.28,123866.0
2019-08-19 14:00:00,57.28,57.33,57.15,57.23,175957.0,57.28,57.33,57.15,57.23,175957.0
2019-08-19 14:30:00,57.23,57.47,57.22,57.35,169930.0,57.23,57.47,57.22,57.35,169930.0
2019-08-19 15:00:00,57.36,57.37,57.21,57.29,214449.0,57.36,57.37,57.21,57.29,214449.0
2019-08-19 15:30:00,57.28,57.3,56.94,56.96,762316.0,57.28,57.3,56.94,56.96,762316.0
2019-08-20 09:30:00,57.16,57.16,56.6,56.79,214902.0,57.16,57.16,56.6,56.79,214902.0
2019-08-20 10:00:00,56.76,56.84,56.62,56.62,163125.0,56.76,56.84,56.62,56.62,163125.0
2019-08-20 10:30:00,56.63,56.76,56.55,56.71,189702.0,56.63,56.76,56.55,56.71,189702.0
2019-08-20 11:00:00,56.7,56.72,56.4,56.43,191192.0,56.7,56.72,56.4,56.43,191192.0
2019-08-20 11:30:00,56.44,56.53,56.01,56.14,207702.0,56.44,56.53,56.01,56.14,207702.0
2019-08-20 12:00:00,56.15,56.19,55.94,55.98,171738.0,56.15,56.19,55.94,55.98,171738.0
2019-08-20 12:30:00,55.97,56.29,55.93,56.21,105696.0,55.97,56.29,55.93,56.21,105696.0
2019-08-20 13:00:00,56.22,56.26,56.11,56.12,106235.0,56.22,56.26,56.11,56.12,106235.0
2019-08-20 13:30:00,56.12,56.15,55.92,56.12,139136.0,56.12,56.15,55.92,56.12,139136.0
2019-08-20 14:00:00,56.11,56.28,56.05,56.15,285704.0,56.11,56.28,56.05,56.15,285704.0
2019-08-20 14:30:00,56.16,56.39,56.08,56.21,262724.0,56.16,56.39,56.08,56.21,262724.0
2019-08-20 15:00:00,56.2,56.22,56.01,56.11,161392.0,56.2,56.22,56.01,56.11,161392.0
2019-08-20 15:30:00,56.11,56.15,55.77,55.85,578576.0,56.11,56.15,55.77,55.85,578576.0
2019-08-21 09:30:00,56.46,56.71,56.02,56.51,259387.0,56.46,56.71,56.02,56.51,259387.0
2019-08-21 10:00:00,56.5,56.65,56.24,56.41,270542.0,56.5,56.65,56.24,56.41,270542.0
2019-08-21 10:30:00,56.43,56.73,56.3,56.69,144096.0,56.43,56.73,56.3,56.69,144096.0
2019-08-21 11:00:00,56.7,57.01,56.64,56.79,212633.0,56.7,57.01,56.64,56.79,212633.0
2019-08-21 11:30:00,56.79,56.93,56.67,56.81,73282.0,56.79,56.93,56.67,56.81,73282.0
2019-08-21 12:00:00,56.82,56.83,56.69,56.69,54254.0,56.82,56.83,56.69,56.69,54254.0
2019-08-21 12:30:00,56.7,56.85,56.68,56.83,117635.0,56.7,56.85,56.68,56.83,117635.0
2019-08-21 13:00:00,56.83,56.88,56.79,56.84,66582.0,56.83,56.88,56.79,56.84,66582.0
2019-08-21 13:30:00,56.85,56.86,56.64,56.74,77103.0,56.85,56.86,56.64,56.74,77103.0
2019-08-21 14:00:00,56.73,56.76,56.6,56.64,69776.0,56.73,56.76,56.6,56.64,69776.0
2019-08-21 14:30:00,56.64,56.72,56.56,56.67,103272.0,56.64,56.72,56.56,56.67,103272.0
2019-08-21 15:00:00,56.66,56.82,56.62,56.75,229168.0,56.66,56.82,56.62,56.75,229168.0
2019-08-21 15:30:00,56.75,56.89,56.47,56.58,630125.0,56.75,56.89,56.47,56.58,630125.0
2019-08-22 09:30:00,56.76,56.99,56.52,56.71,141055.0,56.76,56.99,56.52,56.71,141055.0
2019-08-22 10:00:00,56.71,56.74,56.44,56.52,177986.0,56.71,56.74,56.44,56.52,177986.0
2019-08-22 10:30:00,56.5,56.54,56.08,56.38,202913.0,56.5,56.54,56.08,56.38,202913.0
2019-08-22 11:00:00,56.4,56.58,56.12,56.12,71121.0,56.4,56.58,56.12,56.12,71121.0
2019-08-22 11:30:00,56.12,56.23,55.87,55.88,56774.0,56.12,56.23,55.87,55.88,56774.0
2019-08-22 12:00:00,55.87,56.1,55.85,56.05,81431.0,55.87,56.1,55.85,56.05,81431.0
2019-08-22 12:30:00,56.06,56.13,55.96,56.0,52278.0,56.06,56.13,55.96,56.0,52278.0
2019-08-22 13:00:00,56.0,56.15,55.97,55.98,68414.0,56.0,56.15,55.97,55.98,68414.0
2019-08-22 13:30:00,55.99,56.1,55.93,55.98,50628.0,55.99,56.1,55.93,55.98,50628.0
2019-08-22 14:00:00,55.98,56.03,55.9,55.91,44977.0,55.98,56.03,55.9,55.91,44977.0
2019-08-22 14:30:00,55.9,55.99,55.85,55.86,55774.0,55.9,55.99,55.85,55.86,55774.0
2019-08-22 15:00:00,55.86,56.02,55.82,56.01,64453.0,55.86,56.02,55.82,56.01,64453.0
2019-08-22 15:30:00,56.0,56.26,55.76,55.95,1048198.0,56.0,56.26,55.76,55.95,1048198.0
2019-08-23 09:30:00,55.52,55.67,55.26,55.63,154118.0,55.52,55.67,55.26,55.63,154118.0
2019-08-23 10:00:00,55.61,55.81,55.37,55.73,154505.0,55.61,55.81,55.37,55.73,154505.0
2019-08-23 10:30:00,55.72,56.12,55.7,55.93,100210.0,55.72,56.12,55.7,55.93,100210.0
2019-08-23 11:00:00,55.98,56.0,55.37,55.64,161800.0,55.98,56.0,55.37,55.64,161800.0
2019-08-23 11:30:00,55.63,55.71,55.39,55.46,267731.0,55.63,55.71,55.39,55.46,267731.0
2019-08-23 12:00:00,55.44,55.54,55.13,55.26,256150.0,55.44,55.54,55.13,55.26,256150.0
2019-08-23 12:30:00,55.25,55.44,55.08,55.11,99379.0,55.25,55.44,55.08,55.11,99379.0
2019-08-23 13:00:00,55.1,55.25,54.98,55.0,102511.0,55.1,55.25,54.98,55.0,102511.0
2019-08-23 13:30:00,54.99,55.03,54.68,54.75,178200.0,54.99,55.03,54.68,54.75,178200.0
2019-08-23 14:00:00,54.74,54.83,54.68,54.81,120017.0,54.74,54.83,54.68,54.81,120017.0
2019-08-23 14:30:00,54.8,54.96,54.66,54.77,187229.0,54.8,54.96,54.66,54.77,187229.0
2019-08-23 15:00:00,54.76,54.86,54.68,54.73,227558.0,54.76,54.86,54.68,54.73,227558.0
2019-08-23 15:30:00,54.74,54.88,54.45,54.7,522866.0,54.74,54.88,54.45,54.7,522866.0
2019-08-26 09:30:00,55.02,55.25,54.35,54.46,285163.0,55.02,55.25,54.35,54.46,285163.0
2019-08-26 10:00:00,54.47,54.64,54.21,54.47,195602.0,54.47,54.64,54.21,54.47,195602.0
2019-08-26 10:30:00,54.46,54.66,54.41,54.54,85495.0,54.46,54.66,54.41,54.54,85495.0
2019-08-26 11:00:00,54.55,54.7,54.42,54.6,73343.0,54.55,54.7,54.42,54.6,73343.0
2019-08-26 11:30:00,54.61,54.69,54.55,54.61,74339.0,54.61,54.69,54.55,54.61,74339.0
2019-08-26 12:00:00,54.6,54.95,54.58,54.93,60275.0,54.6,54.95,54.58,54.93,60275.0
2019-08-26 12:30:00,54.93,54.99,54.82,54.94,88457.0,54.93,54.99,54.82,54.94,88457.0
2019-08-26 13:00:00,54.95,54.98,54.83,54.86,60158.0,54.95,54.98,54.83,54.86,60158.0
2019-08-26 13:30:00,54.86,54.89,54.66,54.8,74764.0,54.86,54.89,54.66,54.8,74764.0
2019-08-26 14:00:00,54.8,54.8,54.59,54.63,74455.0,54.8,54.8,54.59,54.63,74455.0
2019-08-26 14:30:00,54.63,54.79,54.55,54.77,103328.0,54.63,54.79,54.55,54.77,103328.0
2019-08-26 15:00:00,54.76,54.85,54.72,54.75,130530.0,54.76,54.85,54.72,54.75,130530.0
2019-08-26 15:30:00,54.76,55.08,54.71,55.06,385936.0,54.76,55.08,54.71,55.06,385936.0
2019-08-27 09:30:00,55.3,55.6,55.26,55.29,58728.0,55.3,55.6,55.26,55.29,58728.0
2019-08-27 10:00:00,55.29,55.59,55.21,55.53,71323.0,55.29,55.59,55.21,55.53,71323.0
2019-08-27 10:30:00,55.55,55.59,55.37,55.38,82687.0,55.55,55.59,55.37,55.38,82687.0
2019-08-27 11:00:00,55.38,55.39,55.02,55.04,59775.0,55.38,55.39,55.02,55.04,59775.0
2019-08-27 11:30:00,55.04,55.13,54.72,54.74,52185.0,55.04,55.13,54.72,54.74,52185.0
2019-08-27 12:00:00,54.75,54.8,54.51,54.55,43583.0,54.75,54.8,54.51,54.55,43583.0
2019-08-27 12:30:00,54.55,54.57,54.22,54.23,75035.0,54.55,54.57,54.22,54.23,75035.0
2019-08-27 13:00:00,54.23,54.44,54.19,54.44,72178.0,54.23,54.44,54.19,54.44,72178.0
2019-08-27 13:30:00,54.42,54.57,54.39,54.47,82136.0,54.42,54.57,54.39,54.47,82136.0
2019-08-27 14:00:00,54.46,54.55,54.27,54.31,85388.0,54.46,54.55,54.27,54.31,85388.0
2019-08-27 14:30:00,54.29,54.31,53.92,53.99,120326.0,54.29,54.31,53.92,53.99,120326.0
2019-08-27 15:00:00,53.99,54.1,53.81,53.81,144846.0,53.99,54.1,53.81,53.81,144846.0
2019-08-27 15:30:00,53.82,54.12,53.76,53.79,508885.0,53.82,54.12,53.76,53.79,508885.0
2019-08-28 09:30:00,53.67,54.37,53.51,54.3,91581.0,53.67,54.37,53.51,54.3,91581.0
2019-08-28 10:00:00,54.33,54.44,53.84,54.01,102613.0,54.33,54.44,53.84,54.01,102613.0
2019-08-28 10:30:00,54.04,54.51,54.04,54.33,79566.0,54.04,54.51,54.04,54.33,79566.0
2019-08-28 11:00:00,54.33,54.52,54.15,54.47,121418.0,54.33,54.52,54.15,54.47,121418.0
2019-08-28 11:30:00,54.47,54.61,54.39,54.45,102267.0,54.47,54.61,54.39,54.45,102267.0
2019-08-28 12:00:00,54.45,54.47,54.26,54.26,41072.0,54.45,54.47,54.26,54.26,41072.0
2019-08-28 12:30:00,54.25,54.35,54.23,54.34,46993.0,54.25,54.35,54.23,54.34,46993.0
2019-08-28 13:00:00,54.34,54.38,54.15,54.26,56846.0,54.34,54.38,54.15,54.26,56846.0
2019-08-28 13:30:00,54.25,54.3,54.17,54.28,54688.0,54.25,54.3,54.17,54.28,54688.0
2019-08-28 14:00:00,54.27,54.44,54.27,54.41,42019.0,54.27,54.44,54.27,54.41,42019.0
2019-08-28 14:30:00,54.42,54.43,54.34,54.41,63888.0,54.42,54.43,54.34,54.41,63888.0
2019-08-28 15:00:00,54.41,54.48,54.33,54.4,118702.0,54.41,54.48,54.33,54.4,118702.0
2019-08-28 15:30:00,54.4,54.48,54.29,54.45,355327.0,54.4,54.48,54.29,54.45,355327.0
2019-08-29 09:30:00,54.87,55.39,54.87,55.39,106479.0,54.87,55.39,54.87,55.39,106479.0
2019-08-29 10:00:00,55.4,55.58,55.25,55.47,67391.0,55.4,55.58,55.25,55.47,67391.0
2019-08-29 10:30:00,55.46,55.48,55.09,55.29,74784.0,55.46,55.48,55.09,55.29,74784.0
2019-08-29 11:00:00,55.3,55.51,55.21,55.42,57905.0,55.3,55.51,55.21,55.42,57905.0
2019-08-29 11:30:00,55.42,55.43,55.29,55.29,78685.0,55.42,55.43,55.29,55.29,78685.0
2019-08-29 12:00:00,55.3,55.47,55.29,55.42,67175.0,55.3,55.47,55.29,55.42,67175.0
2019-08-29 12:30:00,55.42,55.49,55.32,55.47,54401.0,55.42,55.49,55.32,55.47,54401.0
2019-08-29 13:00:00,55.47,55.68,55.45,55.46,100850.0,55.47,55.68,55.45,55.46,100850.0
2019-08-29 13:30:00,55.46,55.71,55.45,55.58,114364.0,55.46,55.71,55.45,55.58,114364.0
2019-08-29 14:00:00,55.58,55.77,55.57,55.74,122337.0,55.58,55.77,55.57,55.74,122337.0
2019-08-29 14:30:00,55.74,55.76,55.47,55.6,104056.0,55.74,55.76,55.47,55.6,104056.0
2019-08-29 15:00:00,55.6,55.62,55.52,55.55,107034.0,55.6,55.62,55.52,55.55,107034.0
2019-08-29 15:30:00,55.55,55.6,55.37,55.5,361094.0,55.55,55.6,55.37,55.5,361094.0
2019-08-30 09:30:00,55.75,56.14,55.58,55.72,81978.0,55.75,56.14,55.58,55.72,81978.0
2019-08-30 10:00:00,55.73,56.22,55.7,56.05,71432.0,55.73,56.22,55.7,56.05,71432.0
2019-08-30 10:30:00,56.05,56.28,56.03,56.09,70436.0,56.05,56.28,56.03,56.09,70436.0
2019-08-30 11:00:00,56.08,56.12,55.93,55.95,108769.0,56.08,56.12,55.93,55.95,108769.0
2019-08-30 11:30:00,55.97,56.27,55.95,56.26,69200.0,55.97,56.27,55.95,56.26,69200.0
2019-08-30 12:00:00,56.26,56.55,56.25,56.45,88503.0,56.26,56.55,56.25,56.45,88503.0
2019-08-30 12:30:00,56.43,56.48,56.19,56.26,56802.0,56.43,56.48,56.19,56.26,56802.0
2019-08-30 13:00:00,56.29,56.41,56.27,56.27,55959.0,56.29,56.41,56.27,56.27,55959.0
2019-08-30 13:30:00,56.26,56.28,56.13,56.21,68093.0,56.26,56.28,56.13,56.21,68093.0
2019-08-30 14:00:00,56.22,56.37,56.2,56.32,84312.0,56.22,56.37,56.2,56.32,84312.0
2019-08-30 14:30:00,56.3,56.34,56.2,56.27,102553.0,56.3,56.34,56.2,56.27,102553.0
2019-08-30 15:00:00,56.26,56.41,56.2,56.38,136680.0,56.26,56.41,56.2,56.38,136680.0
2019-08-30 15:30:00,56.38,56.47,56.29,56.37,553624.0,56.38,56.47,56.29,56.37,553624.0
2019-09-03 09:30:00,56.37,57.72,56.04,57.55,261835.0,56.37,57.72,56.04,57.55,261835.0
2019-09-03 10:00:00,57.55,57.55,56.89,57.32,260967.0,57.55,57.55,56.89,57.32,260967.0
2019-09-03 10:30:00,57.3,57.61,57.22,57.54,240514.0,57.3,57.61,57.22,57.54,240514.0
2019-09-03 11:00:00,57.52,58.1,57.45,57.99,455867.0,57.52,58.1,57.45,57.99,455867.0
2019-09-03 11:30:00,58.01,58.07,57.54,57.69,191826.0,58.01,58.07,57.54,57.69,191826.0
2019-09-03 12:00:00,57.69,57.92,57.64,57.87,159483.0,57.69,57.92,57.64,57.87,159483.0
2019-09-03 12:30:00,57.87,58.14,57.78,58.09,106858.0,57.87,58.14,57.78,58.09,106858.0
2019-09-03 13:00:00,58.1,58.14,57.93,57.96,159055.0,58.1,58.14,57.93,57.96,159055.0
2019-09-03 13:30:00,57.96,57.96,57.79,57.86,100605.0,57.96,57.96,57.79,57.86,100605.0
2019-09-03 14:00:00,57.85,58.11,57.83,58.11,114857.0,57.85,58.11,57.83,58.11,114857.0
2019-09-03 14:30:00,58.11,58.23,57.99,58.2,144439.0,58.11,58.23,57.99,58.2,144439.0
2019-09-03 15:00:00,58.2,58.31,57.96,58.28,341687.0,58.2,58.31,57.96,58.28,341687.0
2019-09-03 15:30:00,58.27,58.61,58.22,58.53,579093.0,58.27,58.61,58.22,58.53,579093.0
2019-09-04 09:30:00,59.5,60.38,59.1,59.33,413830.0,59.5,60.38,59.1,59.33,413830.0
2019-09-04 10:00:00,59.32,59.9,59.19,59.22,216441.0,59.32,59.9,59.19,59.22,216441.0
2019-09-04 10:30:00,59.17,59.47,59.16,59.22,158722.0,59.17,59.47,59.16,59.22,158722.0
2019-09-04 11:00:00,59.21,59.54,59.02,59.32,127037.0,59.21,59.54,59.02,59.32,127037.0
2019-09-04 11:30:00,59.31,59.62,59.31,59.58,75175.0,59.31,59.62,59.31,59.58,75175.0
2019-09-04 12:00:00,59.58,59.59,59.44,59.53,84375.0,59.58,59.59,59.44,59.53,84375.0
2019-09-04 12:30:00,59.53,59.65,59.45,59.48,73023.0,59.53,59.65,59.45,59.48,73023.0
2019-09-04 13:00:00,59.48,59.62,59.4,59.5,66499.0,59.48,59.62,59.4,59.5,66499.0
2019-09-04 13:30:00,59.49,59.5,59.31,59.39,64775.0,59.49,59.5,59.31,59.39,64775.0
2019-09-04 14:00:00,59.39,59.43,59.13,59.31,76943.0,59.39,59.43,59.13,59.31,76943.0
2019-09-04 14:30:00,59.32,59.53,59.2,59.21,161999.0,59.32,59.53,59.2,59.21,161999.0
2019-09-04 15:00:00,59.21,59.3,59.15,59.26,133529.0,59.21,59.3,59.15,59.26,133529.0
2019-09-04 15:30:00,59.27,59.33,59.07,59.15,432594.0,59.27,59.33,59.07,59.15,432594.0
2019-09-05 09:30:00,59.66,59.72,58.99,58.99,72293.0,59.66,59.72,58.99,58.99,72293.0
2019-09-05 10:00:00,58.99,59.35,58.85,58.88,79164.0,58.99,59.35,58.85,58.88,79164.0
2019-09-05 10:30:00,58.86,59.01,58.79,58.85,111008.0,58.86,59.01,58.79,58.85,111008.0
2019-09-05 11:00:00,58.87,59.01,58.75,58.84,71514.0,58.87,59.01,58.75,58.84,71514.0
2019-09-05 11:30:00,58.83,58.98,58.78,58.79,41419.0,58.83,58.98,58.78,58.79,41419.0
2019-09-05 12:00:00,58.81,58.82,58.46,58.47,55340.0,58.81,58.82,58.46,58.47,55340.0
2019-09-05 12:30:00,58.48,58.56,58.4,58.4,36276.0,58.48,58.56,58.4,58.4,36276.0
2019-09-05 13:00:00,58.4,58.44,58.28,58.4,81777.0,58.4,58.44,58.28,58.4,81777.0
2019-09-05 13:30:00,58.39,58.39,58.23,58.29,48880.0,58.39,58.39,58.23,58.29,48880.0
2019-09-05 14:00:00,58.29,58.36,58.07,58.11,96064.0,58.29,58.36,58.07,58.11,96064.0
2019-09-05 14:30:00,58.1,58.17,57.89,58.14,114565.0,58.1,58.17,57.89,58.14,114565.0
2019-09-05 15:00:00,58.14,58.21,58.08,58.16,93492.0,58.14,58.21,58.08,58.16,93492.0
2019-09-05 15:30:00,58.17,58.19,57.94,57.98,445713.0,58.17,58.19,57.94,57.98,445713.0
2019-09-06 09:30:00,57.94,59.38,57.59,58.47,263731.0,57.94,59.38,57.59,58.47,263731.0
2019-09-06 10:00:00,58.48,58.92,58.32,58.87,97529.0,58.48,58.92,58.32,58.87,97529.0
2019-09-06 10:30:00,58.88,59.28,58.77,59.28,109081.0,58.88,59.28,58.77,59.28,109081.0
2019-09-06 11:00:00,59.26,59.46,59.16,59.24,94762.0,59.26,59.46,59.16,59.24,94762.0
2019-09-06 11:30:00,59.26,59.33,59.14,59.2,58691.0,59.26,59.33,59.14,59.2,58691.0
2019-09-06 12:00:00,59.2,59.33,59.06,59.06,49753.0,59.2,59.33,59.06,59.06,49753.0
2019-09-06 12:30:00,59.07,59.16,58.92,59.11,73191.0,59.07,59.16,58.92,59.11,73191.0
2019-09-06 13:00:00,59.11,59.29,59.1,59.28,59234.0,59.11,59.29,59.1,59.28,59234.0
2019-09-06 13:30:00,59.31,59.48,59.2,59.48,73924.0,59.31,59.48,59.2,59.48,73924.0
2019-09-06 14:00:00,59.48,59.59,59.45,59.52,64250.0,59.48,59.59,59.45,59.52,64250.0
2019-09-06 14:30:00,59.53,59.56,59.39,59.41,70447.0,59.53,59.56,59.39,59.41,70447.0
2019-09-06 15:00:00,59.41,59.41,59.2,59.27,102025.0,59.41,59.41,59.2,59.27,102025.0
2019-09-06 15:30:00,59.26,59.45,59.21,59.36,353695.0,59.26,59.45,59.21,59.36,353695.0
2019-09-09 09:30:00,59.52,59.85,59.02,59.27,130610.0,59.52,59.85,59.02,59.27,130610.0
2019-09-09 10:00:00,59.31,59.55,59.22,59.44,153853.0,59.31,59.55,59.22,59.44,153853.0
2019-09-09 10:30:00,59.44,59.53,59.32,59.5,79746.0,59.44,59.53,59.32,59.5,79746.0
2019-09-09 11:00:00,59.5,59.67,59.49,59.56,71547.0,59.5,59.67,59.49,59.56,71547.0
2019-09-09 11:30:00,59.54,59.89,59.4,59.84,82276.0,59.54,59.89,59.4,59.84,82276.0
2019-09-09 12:00:00,59.86,60.35,59.85,60.32,66539.0,59.86,60.35,59.85,60.32,66539.0
2019-09-09 12:30:00,60.32,60.46,60.17,60.46,61541.0,60.32,60.46,60.17,60.46,61541.0
2019-09-09 13:00:00,60.47,60.85,60.44,60.83,101320.0,60.47,60.85,60.44,60.83,101320.0
2019-09-09 13:30:00,60.83,60.98,60.77,60.85,100616.0,60.83,60.98,60.77,60.85,100616.0
2019-09-09 14:00:00,60.85,61.13,60.85,61.09,86502.0,60.85,61.13,60.85,61.09,86502.0
2019-09-09 14:30:00,61.07,61.19,61.06,61.14,104236.0,61.07,61.19,61.06,61.14,104236.0
2019-09-09 15:00:00,61.13,61.22,60.99,61.0,139168.0,61.13,61.22,60.99,61.0,139168.0
2019-09-09 15:30:00,61.0,61.36,60.98,61.2,647337.0,61.0,61.36,60.98,61.2,647337.0
2019-09-10 09:30:00,60.78,61.05,60.33,60.83,304344.0,60.78,61.05,60.33,60.83,304344.0
2019-09-10 10:00:00,60.8,61.24,60.73,61.14,246853.0,60.8,61.24,60.73,61.14,246853.0
2019-09-10 10:30:00,61.17,61.23,60.91,60.91,102265.0,61.17,61.23,60.91,60.91,102265.0
2019-09-10 11:00:00,60.9,61.05,60.88,60.89,106996.0,60.9,61.05,60.88,60.89,106996.0
2019-09-10 11:30:00,60.9,60.98,60.83,60.88,57503.0,60.9,60.98,60.83,60.88,57503.0
2019-09-10 12:00:00,60.89,60.91,60.62,60.86,114362.0,60.89,60.91,60.62,60.86,114362.0
2019-09-10 12:30:00,60.87,60.91,60.75,60.78,54992.0,60.87,60.91,60.75,60.78,54992.0
2019-09-10 13:00:00,60.79,61.12,60.78,61.02,94301.0,60.79,61.12,60.78,61.02,94301.0
2019-09-10 13:30:00,61.01,61.48,60.97,61.25,169516.0,61.01,61.48,60.97,61.25,169516.0
2019-09-10 14:00:00,61.26,61.35,61.14,61.23,67827.0,61.26,61.35,61.14,61.23,67827.0
2019-09-10 14:30:00,61.2,61.3,61.09,61.21,60719.0,61.2,61.3,61.09,61.21,60719.0
2019-09-10 15:00:00,61.21,61.31,61.19,61.29,89484.0,61.21,61.31,61.19,61.29,89484.0
2019-09-10 15:30:00,61.31,61.67,61.28,61.65,331225.0,61.31,61.67,61.28,61.65,331225.0
2019-09-11 09:30:00,60.48,60.78,59.17,59.83,193477.0,60.48,60.78,59.17,59.83,193477.0
2019-09-11 10:00:00,59.87,60.15,59.77,60.1,87973.0,59.87,60.15,59.77,60.1,87973.0
2019-09-11 10:30:00,60.06,60.16,59.8,60.01,91408.0,60.06,60.16,59.8,60.01,91408.0
2019-09-11 11:00:00,60.01,60.22,60.0,60.13,63921.0,60.01,60.22,60.0,60.13,63921.0
2019-09-11 11:30:00,60.14,60.24,59.73,59.83,56553.0,60.14,60.24,59.73,59.83,56553.0
2019-09-11 12:00:00,59.83,59.95,59.49,59.51,93695.0,59.83,59.95,59.49,59.51,93695.0
2019-09-11 12:30:00,59.54,59.79,59.53,59.55,62339.0,59.54,59.79,59.53,59.55,62339.0
2019-09-11 13:00:00,59.58,59.64,59.49,59.58,55711.0,59.58,59.64,59.49,59.58,55711.0
2019-09-11 13:30:00,59.59,59.59,59.34,59.39,72384.0,59.59,59.59,59.34,59.39,72384.0
2019-09-11 14:00:00,59.41,59.73,59.39,59.69,120201.0,59.41,59.73,59.39,59.69,120201.0
2019-09-11 14:30:00,59.69,59.78,59.59,59.63,74556.0,59.69,59.78,59.59,59.63,74556.0
2019-09-11 15:00:00,59.63,59.76,59.5,59.75,88738.0,59.63,59.76,59.5,59.75,88738.0
2019-09-11 15:30:00,59.74,59.86,59.7,59.81,357554.0,59.74,59.86,59.7,59.81,357554.0
2019-09-12 09:30:00,60.0,60.3,58.72,59.07,109472.0,60.0,60.3,58.72,59.07,109472.0
2019-09-12 10:00:00,59.07,59.79,58.86,59.74,201896.0,59.07,59.79,58.86,59.74,201896.0
2019-09-12 10:30:00,59.74,59.75,59.38,59.71,148073.0,59.74,59.75,59.38,59.71,148073.0
2019-09-12 11:00:00,59.66,60.25,59.59,60.24,142227.0,59.66,60.25,59.59,60.24,142227.0
2019-09-12 11:30:00,60.24,60.55,60.21,60.54,159835.0,60.24,60.55,60.21,60.54,159835.0
2019-09-12 12:00:00,60.54,60.6,60.32,60.54,170033.0,60.54,60.6,60.32,60.54,170033.0
2019-09-12 12:30:00,60.54,60.69,60.47,60.48,135067.0,60.54,60.69,60.47,60.48,135067.0
2019-09-12 13:00:00,60.48,60.61,60.47,60.61,95466.0,60.48,60.61,60.47,60.61,95466.0
2019-09-12 13:30:00,60.6,60.63,60.53,60.56,133132.0,60.6,60.63,60.53,60.56,133132.0
2019-09-12 14:00:00,60.56,60.56,60.4,60.5,157488.0,60.56,60.56,60.4,60.5,157488.0
2019-09-12 14:30:00,60.52,60.77,60.46,60.75,113715.0,60.52,60.77,60.46,60.75,113715.0
2019-09-12 15:00:00,60.76,60.92,60.7,60.9,278199.0,60.76,60.92,60.7,60.9,278199.0
2019-09-12 15:30:00,60.9,60.92,60.3,60.3,408260.0,60.9,60.92,60.3,60.3,408260.0
2019-09-13 09:30:00,60.83,61.62,60.72,61.19,284988.0,60.83,61.62,60.72,61.19,284988.0
2019-09-13 10:00:00,61.18,61.48,61.01,61.41,150577.0,61.18,61.48,61.01,61.41,150577.0
2019-09-13 10:30:00,61.41,61.48,61.28,61.37,249308.0,61.41,61.48,61.28,61.37,249308.0
2019-09-13 11:00:00,61.36,61.62,61.27,61.56,130592.0,61.36,61.62,61.27,61.56,130592.0
2019-09-13 11:30:00,61.6,61.99,61.48,61.68,256333.0,61.6,61.99,61.48,61.68,256333.0
2019-09-13 12:00:00,61.67,61.83,61.59,61.83,112590.0,61.67,61.83,61.59,61.83,112590.0
2019-09-13 12:30:00,61.84,61.97,61.73,61.95,140497.0,61.84,61.97,61.73,61.95,140497.0
2019-09-13 13:00:00,61.95,62.08,61.75,61.9,183517.0,61.95,62.08,61.75,61.9,183517.0
2019-09-13 13:30:00,61.89,62.16,61.83,61.96,271075.0,61.89,62.16,61.83,61.96,271075.0
2019-09-13 14:00:00,61.97,62.09,61.88,61.92,207265.0,61.97,62.09,61.88,61.92,207265.0
2019-09-13 14:30:00,61.92,62.33,61.91,62.3,226532.0,61.92,62.33,61.91,62.3,226532.0
2019-09-13 15:00:00,62.3,62.3,61.93,62.08,321856.0,62.3,62.3,61.93,62.08,321856.0
2019-09-13 15:30:00,62.09,62.19,61.77,61.85,408695.0,62.09,62.19,61.77,61.85,408695.0
2019-09-16 09:30:00,61.65,62.43,61.45,62.31,135395.0,61.65,62.43,61.45,62.31,135395.0
2019-09-16 10:00:00,62.3,62.69,62.3,62.43,146473.0,62.3,62.69,62.3,62.43,146473.0
2019-09-16 10:30:00,62.45,62.53,62.2,62.4,117439.0,62.45,62.53,62.2,62.4,117439.0
2019-09-16 11:00:00,62.41,62.6,62.29,62.41,101725.0,62.41,62.6,62.29,62.41,101725.0
2019-09-16 11:30:00,62.4,62.59,62.26,62.49,134334.0,62.4,62.59,62.26,62.49,134334.0
2019-09-16 12:00:00,62.49,62.77,62.44,62.77,160503.0,62.49,62.77,62.44,62.77,160503.0
2019-09-16 12:30:00,62.78,63.0,62.71,62.9,148802.0,62.78,63.0,62.71,62.9,148802.0
2019-09-16 13:00:00,62.9,63.2,62.85,63.18,113706.0,62.9,63.2,62.85,63.18,113706.0
2019-09-16 13:30:00,63.17,63.36,63.13,63.36,113714.0,63.17,63.36,63.13,63.36,113714.0
2019-09-16 14:00:00,63.36,63.48,63.02,63.12,146496.0,63.36,63.48,63.02,63.12,146496.0
2019-09-16 14:30:00,63.11,63.49,63.04,63.46,205959.0,63.11,63.49,63.04,63.46,205959.0
2019-09-16 15:00:00,63.46,63.5,63.1,63.12,195390.0,63.46,63.5,63.1,63.12,195390.0
2019-09-16 15:30:00,63.11,63.35,63.05,63.26,301588.0,63.11,63.35,63.05,63.26,301588.0
2019-09-17 09:30:00,63.2,63.26,62.18,62.4,112182.0,63.2,63.26,62.18,62.4,112182.0
2019-09-17 10:00:00,62.43,62.53,61.75,61.76,74141.0,62.43,62.53,61.75,61.76,74141.0
2019-09-17 10:30:00,61.77,61.9,61.62,61.63,100398.0,61.77,61.9,61.62,61.63,100398.0
2019-09-17 11:00:00,61.64,61.86,61.51,61.53,98704.0,61.64,61.86,61.51,61.53,98704.0
2019-09-17 11:30:00,61.54,61.69,61.47,61.57,61562.0,61.54,61.69,61.47,61.57,61562.0
2019-09-17 12:00:00,61.63,61.79,61.55,61.66,74305.0,61.63,61.79,61.55,61.66,74305.0
2019-09-17 12:30:00,61.67,61.73,61.39,61.45,43583.0,61.67,61.73,61.39,61.45,43583.0
2019-09-17 13:00:00,61.44,61.75,61.42,61.6,69247.0,61.44,61.75,61.42,61.6,69247.0
2019-09-17 13:30:00,61.6,61.97,61.57,61.89,62313.0,61.6,61.97,61.57,61.89,62313.0
2019-09-17 14:00:00,61.9,62.11,61.89,62.05,62729.0,61.9,62.11,61.89,62.05,62729.0
2019-09-17 14:30:00,62.05,62.29,61.86,61.91,82670.0,62.05,62.29,61.86,61.91,82670.0
2019-09-17 15:00:00,61.93,61.98,61.82,61.87,56604.0,61.93,61.98,61.82,61.87,56604.0
2019-09-17 15:30:00,61.86,62.02,61.6,61.67,294652.0,61.86,62.02,61.6,61.67,294652.0
2019-09-18 09:30:00,61.44,61.97,61.16,61.53,62501.0,61.44,61.97,61.16,61.53,62501.0
2019-09-18 10:00:00,61.53,61.61,61.35,61.54,46057.0,61.53,61.61,61.35,61.54,46057.0
2019-09-18 10:30:00,61.55,61.66,61.42,61.46,52036.0,61.55,61.66,61.42,61.46,52036.0
2019-09-18 11:00:00,61.5,61.59,61.35,61.37,72308.0,61.5,61.59,61.35,61.37,72308.0
2019-09-18 11:30:00,61.38,61.42,61.23,61.27,46863.0,61.38,61.42,61.23,61.27,46863.0
2019-09-18 12:00:00,61.29,61.32,61.19,61.28,34410.0,61.29,61.32,61.19,61.28,34410.0
2019-09-18 12:30:00,61.28,61.34,61.21,61.29,36367.0,61.28,61.34,61.21,61.29,36367.0
2019-09-18 13:00:00,61.29,61.29,61.05,61.05,51014.0,61.29,61.29,61.05,61.05,51014.0
2019-09-18 13:30:00,61.05,61.19,60.98,61.1,45280.0,61.05,61.19,60.98,61.1,45280.0
2019-09-18 14:00:00,61.06,61.22,60.98,61.06,53106.0,61.06,61.22,60.98,61.06,53106.0
2019-09-18 14:30:00,61.06,61.15,60.97,61.09,59174.0,61.06,61.15,60.97,61.09,59174.0
2019-09-18 15:00:00,61.09,61.34,61.04,61.27,78419.0,61.09,61.34,61.04,61.27,78419.0
2019-09-18 15:30:00,61.27,61.48,61.25,61.3,246318.0,61.27,61.48,61.25,61.3,246318.0
2019-09-19 09:30:00,61.4,61.46,61.1,61.11,54421.0,61.4,61.46,61.1,61.11,54421.0
2019-09-19 10:00:00,61.11,61.92,61.08,61.67,85317.0,61.11,61.92,61.08,61.67,85317.0
2019-09-19 10:30:00,61.69,61.78,61.3,61.35,63270.0,61.69,61.78,61.3,61.35,63270.0
2019-09-19 11:00:00,61.35,61.51,61.1,61.3,94717.0,61.35,61.51,61.1,61.3,94717.0
2019-09-19 11:30:00,61.34,61.37,60.09,60.59,698550.0,61.34,61.37,60.09,60.59,698550.0
2019-09-19 12:00:00,60.58,60.96,59.75,59.86,481510.0,60.58,60.96,59.75,59.86,481510.0
2019-09-19 12:30:00,59.86,60.08,58.97,59.42,501331.0,59.86,60.08,58.97,59.42,501331.0
2019-09-19 13:00:00,59.42,60.3,59.32,60.09,269825.0,59.42,60.3,59.32,60.09,269825.0
2019-09-19 13:30:00,60.09,60.22,59.95,60.12,126266.0,60.09,60.22,59.95,60.12,126266.0
2019-09-19 14:00:00,60.11,60.43,60.1,60.28,168208.0,60.11,60.43,60.1,60.28,168208.0
2019-09-19 14:30:00,60.27,60.27,59.91,59.93,86132.0,60.27,60.27,59.91,59.93,86132.0
2019-09-19 15:00:00,59.93,60.13,59.91,60.09,117106.0,59.93,60.13,59.91,60.09,117106.0
2019-09-19 15:30:00,60.08,60.11,59.61,59.76,524011.0,60.08,60.11,59.61,59.76,524011.0
2019-09-20 09:30:00,59.91,60.75,59.74,60.03,240471.0,59.91,60.75,59.74,60.03,240471.0
2019-09-20 10:00:00,60.01,60.4,59.84,60.4,59195.0,60.01,60.4,59.84,60.4,59195.0
2019-09-20 10:30:00,60.42,60.69,60.36,60.63,75023.0,60.42,60.69,60.36,60.63,75023.0
2019-09-20 11:00:00,60.63,60.77,60.53,60.71,64108.0,60.63,60.77,60.53,60.71,64108.0
2019-09-20 11:30:00,60.72,60.89,60.42,60.69,65196.0,60.72,60.89,60.42,60.69,65196.0
2019-09-20 12:00:00,60.7,60.8,60.49,60.61,53786.0,60.7,60.8,60.49,60.61,53786.0
2019-09-20 12:30:00,60.61,60.7,60.49,60.5,49073.0,60.61,60.7,60.49,60.5,49073.0
2019-09-20 13:00:00,60.51,60.62,60.06,60.19,62480.0,60.51,60.62,60.06,60.19,62480.0
2019-09-20 13:30:00,60.18,60.24,60.09,60.24,46426.0,60.18,60.24,60.09,60.24,46426.0
2019-09-20 14:00:00,60.28,60.3,60.08,60.14,44565.0,60.28,60.3,60.08,60.14,44565.0
2019-09-20 14:30:00,60.13,60.35,60.09,60.27,52969.0,60.13,60.35,60.09,60.27,52969.0
2019-09-20 15:00:00,60.26,60.43,60.18,60.22,69100.0,60.26,60.43,60.18,60.22,69100.0
2019-09-20 15:30:00,60.22,60.39,60.02,60.02,471999.0,60.22,60.39,60.02,60.02,471999.0
2019-09-23 09:30:00,59.97,60.26,59.57,60.11,90406.0,59.97,60.26,59.57,60.11,90406.0
2019-09-23 10:00:00,60.1,60.11,59.87,60.08,81387.0,60.1,60.11,59.87,60.08,81387.0
2019-09-23 10:30:00,60.08,60.17,59.75,59.76,92458.0,60.08,60.17,59.75,59.76,92458.0
2019-09-23 11:00:00,59.77,59.94,59.76,59.94,43203.0,59.77,59.94,59.76,59.94,43203.0
2019-09-23 11:30:00,59.96,60.24,59.95,60.02,58718.0,59.96,60.24,59.95,60.02,58718.0
2019-09-23 12:00:00,60.02,60.03,59.54,59.54,95325.0,60.02,60.03,59.54,59.54,95325.0
2019-09-23 12:30:00,59.54,59.54,59.38,59.48,45815.0,59.54,59.54,59.38,59.48,45815.0
2019-09-23 13:00:00,59.51,59.56,59.47,59.54,41177.0,59.51,59.56,59.47,59.54,41177.0
2019-09-23 13:30:00,59.53,59.57,59.47,59.5,53673.0,59.53,59.57,59.47,59.5,53673.0
2019-09-23 14:00:00,59.49,59.52,59.42,59.51,50574.0,59.49,59.52,59.42,59.51,50574.0
2019-09-23 14:30:00,59.5,59.5,59.34,59.45,48741.0,59.5,59.5,59.34,59.45,48741.0
2019-09-23 15:00:00,59.45,59.5,59.43,59.5,70793.0,59.45,59.5,59.43,59.5,70793.0
2019-09-23 15:30:00,59.49,59.51,59.33,59.34,297735.0,59.49,59.51,59.33,59.34,297735.0
2019-09-24 09:30:00,59.3,59.41,58.25,58.79,159257.0,59.3,59.41,58.25,58.79,159257.0
2019-09-24 10:00:00,58.78,58.78,58.33,58.49,142231.0,58.78,58.78,58.33,58.49,142231.0
2019-09-24 10:30:00,58.5,58.52,58.28,58.36,93124.0,58.5,58.52,58.28,58.36,93124.0
2019-09-24 11:00:00,58.37,58.38,58.1,58.25,86356.0,58.37,58.38,58.1,58.25,86356.0
2019-09-24 11:30:00,58.25,58.25,57.91,57.97,94868.0,58.25,58.25,57.91,57.97,94868.0
2019-09-24 12:00:00,57.96,58.01,57.75,57.83,80691.0,57.96,58.01,57.75,57.83,80691.0
2019-09-24 12:30:00,57.81,57.83,57.52,57.67,49472.0,57.81,57.83,57.52,57.67,49472.0
2019-09-24 13:00:00,57.68,57.86,57.66,57.67,95929.0,57.68,57.86,57.66,57.67,95929.0
2019-09-24 13:30:00,57.67,57.69,57.46,57.48,96780.0,57.67,57.69,57.46,57.48,96780.0
2019-09-24 14:00:00,57.47,58.06,57.2,57.99,174830.0,57.47,58.06,57.2,57.99,174830.0
2019-09-24 14:30:00,57.99,58.0,57.55,57.62,80679.0,57.99,58.0,57.55,57.62,80679.0
2019-09-24 15:00:00,57.62,57.71,57.44,57.51,94457.0,57.62,57.71,57.44,57.51,94457.0
2019-09-24 15:30:00,57.52,57.64,57.34,57.35,414234.0,57.52,57.64,57.34,57.35,414234.0
2019-09-25 09:30:00,57.27,58.14,57.27,57.54,137095.0,57.27,58.14,57.27,57.54,137095.0
2019-09-25 10:00:00,57.54,57.96,57.41,57.75,78406.0,57.54,57.96,57.41,57.75,78406.0
2019-09-25 10:30:00,57.74,57.8,57.53,57.73,80151.0,57.74,57.8,57.53,57.73,80151.0
2019-09-25 11:00:00,57.73,57.9,57.58,57.88,61610.0,57.73,57.9,57.58,57.88,61610.0
2019-09-25 11:30:00,57.88,57.93,57.6,57.7,69042.0,57.88,57.93,57.6,57.7,69042.0
2019-09-25 12:00:00,57.72,57.87,57.69,57.86,55608.0,57.72,57.87,57.69,57.86,55608.0
2019-09-25 12:30:00,57.86,57.9,57.63,57.64,52489.0,57.86,57.9,57.63,57.64,52489.0
2019-09-25 13:00:00,57.63,57.73,57.62,57.62,45067.0,57.63,57.73,57.62,57.62,45067.0
2019-09-25 13:30:00,57.63,57.92,57.6,57.91,62824.0,57.63,57.92,57.6,57.91,62824.0
2019-09-25 14:00:00,57.91,58.15,57.91,58.12,78953.0,57.91,58.15,57.91,58.12,78953.0
2019-09-25 14:30:00,58.11,58.21,57.99,58.18,76257.0,58.11,58.21,57.99,58.18,76257.0
2019-09-25 15:00:00,58.18,58.19,57.87,57.92,84939.0,58.18,58.19,57.87,57.92,84939.0
2019-09-25 15:30:00,57.91,57.96,57.75,57.78,240468.0,57.91,57.96,57.75,57.78,240468.0
2019-09-26 09:30:00,57.78,57.78,56.78,56.85,79459.0,57.78,57.78,56.78,56.85,79459.0
2019-09-26 10:00:00,56.86,57.09,56.71,56.82,82860.0,56.86,57.09,56.71,56.82,82860.0
2019-09-26 10:30:00,56.82,56.83,56.21,56.23,68721.0,56.82,56.83,56.21,56.23,68721.0
2019-09-26 11:00:00,56.2,56.34,55.98,56.04,138718.0,56.2,56.34,55.98,56.04,138718.0
2019-09-26 11:30:00,56.05,56.06,55.47,55.53,130491.0,56.05,56.06,55.47,55.53,130491.0
2019-09-26 12:00:00,55.56,55.81,55.4,55.76,77572.0,55.56,55.81,55.4,55.76,77572.0
2019-09-26 12:30:00,55.77,55.96,55.69,55.84,75531.0,55.77,55.96,55.69,55.84,75531.0
2019-09-26 13:00:00,55.85,55.97,55.81,55.91,65232.0,55.85,55.97,55.81,55.91,65232.0
2019-09-26 13:30:00,55.91,56.4,55.91,56.39,133360.0,55.91,56.4,55.91,56.39,133360.0
2019-09-26 14:00:00,56.39,56.53,56.23,56.24,134547.0,56.39,56.53,56.23,56.24,134547.0
2019-09-26 14:30:00,56.24,56.27,56.02,56.03,75664.0,56.24,56.27,56.02,56.03,75664.0
2019-09-26 15:00:00,56.05,56.11,55.94,56.09,91868.0,56.05,56.11,55.94,56.09,91868.0
2019-09-26 15:30:00,56.08,56.15,55.91,56.0,259393.0,56.08,56.15,55.91,56.0,259393.0
2019-09-27 09:30:00,56.35,56.98,56.22,56.5,97249.0,56.35,56.98,56.22,56.5,97249.0
2019-09-27 10:00:00,56.53,56.89,56.36,56.85,67269.0,56.53,56.89,56.36,56.85,67269.0
2019-09-27 10:30:00,56.85,57.08,56.77,57.01,76289.0,56.85,57.08,56.77,57.01,76289.0
2019-09-27 11:00:00,57.01,57.03,56.72,56.78,39052.0,57.01,57.03,56.72,56.78,39052.0
2019-09-27 11:30:00,56.76,56.88,56.47,56.74,51132.0,56.76,56.88,56.47,56.74,51132.0
2019-09-27 12:00:00,56.71,56.76,56.51,56.72,82899.0,56.71,56.76,56.51,56.72,82899.0
2019-09-27 12:30:00,56.72,56.72,56.36,56.38,47625.0,56.72,56.72,56.36,56.38,47625.0
2019-09-27 13:00:00,56.38,56.51,56.34,56.44,153290.0,56.38,56.51,56.34,56.44,153290.0
2019-09-27 13:30:00,56.43,56.51,56.33,56.49,63613.0,56.43,56.51,56.33,56.49,63613.0
2019-09-27 14:00:00,56.49,56.53,56.26,56.31,60616.0,56.49,56.53,56.26,56.31,60616.0
2019-09-27 14:30:00,56.3,56.32,56.01,56.04,62268.0,56.3,56.32,56.01,56.04,62268.0
2019-09-27 15:00:00,56.05,56.21,55.96,56.11,83366.0,56.05,56.21,55.96,56.11,83366.0
2019-09-27 15:30:00,56.1,56.32,56.07,56.32,210018.0,56.1,56.32,56.07,56.32,210018.0
2019-09-30 09:30:00,56.47,56.84,56.32,56.84,74788.0,56.47,56.84,56.32,56.84,74788.0
2019-09-30 10:00:00,56.85,56.98,56.75,56.8,64097.0,56.85,56.98,56.75,56.8,64097.0
2019-09-30 10:30:00,56.79,56.97,56.73,56.92,41827.0,56.79,56.97,56.73,56.92,41827.0
2019-09-30 11:00:00,56.92,56.92,56.71,56.81,70149.0,56.92,56.92,56.71,56.81,70149.0
2019-09-30 11:30:00,56.81,56.98,56.8,56.84,64755.0,56.81,56.98,56.8,56.84,64755.0
2019-09-30 12:00:00,56.84,56.89,56.71,56.87,62989.0,56.84,56.89,56.71,56.87,62989.0
2019-09-30 12:30:00,56.88,56.99,56.84,56.98,58387.0,56.88,56.99,56.84,56.98,58387.0
2019-09-30 13:00:00,57.0,57.09,56.94,57.06,49721.0,57.0,57.09,56.94,57.06,49721.0
2019-09-30 13:30:00,57.06,57.31,57.05,57.25,64063.0,57.06,57.31,57.05,57.25,64063.0
2019-09-30 14:00:00,57.26,57.26,57.15,57.26,42600.0,57.26,57.26,57.15,57.26,42600.0
2019-09-30 14:30:00,57.26,57.41,57.22,57.34,47687.0,57.26,57.41,57.22,57.34,47687.0
2019-09-30 15:00:00,57.34,57.45,57.21,57.43,67731.0,57.34,57.45,57.21,57.43,67731.0
2019-09-30 15:30:00,57.42,57.47,57.0,57.07,349222.0,57.42,57.47,57.0,57.07,349222.0
2019-10-01 09:30:00,57.07,58.76,56.92,58.57,166875.0,57.07,58.76,56.92,58.57,166875.0
2019-10-01 10:00:00,58.56,58.57,57.48,57.64,107513.0,58.56,58.57,57.48,57.64,107513.0
2019-10-01 10:30:00,57.64,57.72,57.34,57.35,76704.0,57.64,57.72,57.34,57.35,76704.0
2019-10-01 11:00:00,57.34,57.62,57.26,57.59,103777.0,57.34,57.62,57.26,57.59,103777.0
2019-10-01 11:30:00,57.59,57.66,57.27,57.31,74169.0,57.59,57.66,57.27,57.31,74169.0
2019-10-01 12:00:00,57.31,57.32,57.06,57.13,61469.0,57.31,57.32,57.06,57.13,61469.0
2019-10-01 12:30:00,57.12,57.17,56.98,56.98,37633.0,57.12,57.17,56.98,56.98,37633.0
2019-10-01 13:00:00,56.99,57.03,56.79,56.85,47179.0,56.99,57.03,56.79,56.85,47179.0
2019-10-01 13:30:00,56.85,56.85,56.71,56.79,40183.0,56.85,56.85,56.71,56.79,40183.0
2019-10-01 14:00:00,56.79,56.79,56.59,56.72,44160.0,56.79,56.79,56.59,56.72,44160.0
2019-10-01 14:30:00,56.74,56.97,56.74,56.87,44262.0,56.74,56.97,56.74,56.87,44262.0
2019-10-01 15:00:00,56.87,56.92,56.73,56.84,54703.0,56.87,56.92,56.73,56.84,54703.0
2019-10-01 15:30:00,56.85,56.85,56.62,56.66,210878.0,56.85,56.85,56.62,56.66,210878.0
2019-10-02 09:30:00,56.18,56.55,55.59,55.68,112554.0,56.18,56.55,55.59,55.68,112554.0
2019-10-02 10:00:00,55.66,56.08,55.64,55.99,71795.0,55.66,56.08,55.64,55.99,71795.0
2019-10-02 10:30:00,55.98,56.42,55.85,56.35,60969.0,55.98,56.42,55.85,56.35,60969.0
2019-10-02 11:00:00,56.34,56.58,56.07,56.07,53025.0,56.34,56.58,56.07,56.07,53025.0
2019-10-02 11:30:00,56.11,56.14,55.81,55.89,50216.0,56.11,56.14,55.81,55.89,50216.0
2019-10-02 12:00:00,55.9,55.9,55.74,55.86,53115.0,55.9,55.9,55.74,55.86,53115.0
2019-10-02 12:30:00,55.86,55.88,55.73,55.82,51904.0,55.86,55.88,55.73,55.82,51904.0
2019-10-02 13:00:00,55.8,55.95,55.75,55.93,52215.0,55.8,55.95,55.75,55.93,52215.0
2019-10-02 13:30:00,55.94,55.96,55.68,55.73,53373.0,55.94,55.96,55.68,55.73,53373.0
2019-10-02 14:00:00,55.73,55.75,55.63,55.65,71822.0,55.73,55.75,55.63,55.65,71822.0
2019-10-02 14:30:00,55.64,55.7,55.58,55.7,81178.0,55.64,55.7,55.58,55.7,81178.0
2019-10-02 15:00:00,55.71,55.82,55.59,55.7,77410.0,55.71,55.82,55.59,55.7,77410.0
2019-10-02 15:30:00,55.68,55.76,55.46,55.6,223229.0,55.68,55.76,55.46,55.6,223229.0
2019-10-03 09:30:00,55.41,55.88,55.29,55.74,41121.0,55.41,55.88,55.29,55.74,41121.0
2019-10-03 10:00:00,55.7,55.72,55.01,55.39,42520.0,55.7,55.72,55.01,55.39,42520.0
2019-10-03 10:30:00,55.36,55.53,55.2,55.53,36679.0,55.36,55.53,55.2,55.53,36679.0
2019-10-03 11:00:00,55.53,55.77,55.47,55.52,61827.0,55.53,55.77,55.47,55.52,61827.0
2019-10-03 11:30:00,55.53,55.56,55.39,55.46,26965.0,55.53,55.56,55.39,55.46,26965.0
2019-10-03 12:00:00,55.49,55.79,55.49,55.79,34299.0,55.49,55.79,55.49,55.79,34299.0
2019-10-03 12:30:00,55.79,56.0,55.76,55.96,34143.0,55.79,56.0,55.76,55.96,34143.0
2019-10-03 13:00:00,55.97,56.03,55.87,56.02,33014.0,55.97,56.03,55.87,56.02,33014.0
2019-10-03 13:30:00,56.02,56.04,55.81,55.84,60180.0,56.02,56.04,55.81,55.84,60180.0
2019-10-03 14:00:00,55.83,55.99,55.74,55.99,38790.0,55.83,55.99,55.74,55.99,38790.0
2019-10-03 14:30:00,55.99,55.99,55.84,55.86,59248.0,55.99,55.99,55.84,55.86,59248.0
2019-10-03 15:00:00,55.87,55.9,55.67,55.72,58643.0,55.87,55.9,55.67,55.72,58643.0
2019-10-03 15:30:00,55.73,55.87,55.61,55.87,121880.0,55.73,55.87,55.61,55.87,121880.0
2019-10-04 09:30:00,55.93,56.28,55.54,55.8,46778.0,55.93,56.28,55.54,55.8,46778.0
2019-10-04 10:00:00,55.79,55.98,55.74,55.83,36838.0,55.79,55.98,55.74,55.83,36838.0
2019-10-04 10:30:00,55.81,55.81,55.56,55.64,40599.0,55.81,55.81,55.56,55.64,40599.0
2019-10-04 11:00:00,55.63,55.79,55.6,55.72,47387.0,55.63,55.79,55.6,55.72,47387.0
2019-10-04 11:30:00,55.73,56.02,55.73,55.96,36941.0,55.73,56.02,55.73,55.96,36941.0
2019-10-04 12:00:00,55.94,56.11,55.94,56.06,36459.0,55.94,56.11,55.94,56.06,36459.0
2019-10-04 12:30:00,56.06,56.09,56.02,56.05,26199.0,56.06,56.09,56.02,56.05,26199.0
2019-10-04 13:00:00,56.05,56.15,55.97,55.97,36300.0,56.05,56.15,55.97,55.97,36300.0
2019-10-04 13:30:00,55.97,56.02,55.86,55.88,38083.0,55.97,56.02,55.86,55.88,38083.0
2019-10-04 14:00:00,55.87,56.01,55.85,56.0,20861.0,55.87,56.01,55.85,56.0,20861.0
2019-10-04 14:30:00,55.99,56.03,55.9,55.95,83345.0,55.99,56.03,55.9,55.95,83345.0
2019-10-04 15:00:00,55.95,56.06,55.95,56.0,57959.0,55.95,56.06,55.95,56.0,57959.0
2019-10-04 15:30:00,55.99,56.05,55.96,56.0,196317.0,55.99,56.05,55.96,56.0,196317.0
2019-10-07 09:30:00,55.9,56.24,55.71,55.95,156271.0,55.9,56.24,55.71,55.95,156271.0
2019-10-07 10:00:00,55.95,56.33,55.89,56.14,165835.0,55.95,56.33,55.89,56.14,165835.0
2019-10-07 10:30:00,56.12,56.16,56.04,56.07,49809.0,56.12,56.16,56.04,56.07,49809.0
2019-10-07 11:00:00,56.09,56.18,56.03,56.11,201281.0,56.09,56.18,56.03,56.11,201281.0
2019-10-07 11:30:00,56.12,56.51,56.09,56.39,62296.0,56.12,56.51,56.09,56.39,62296.0
2019-10-07 12:00:00,56.39,56.59,56.35,56.54,33595.0,56.39,56.59,56.35,56.54,33595.0
2019-10-07 12:30:00,56.53,56.54,56.32,56.42,35995.0,56.53,56.54,56.32,56.42,35995.0
2019-10-07 13:00:00,56.41,56.44,56.21,56.27,23673.0,56.41,56.44,56.21,56.27,23673.0
2019-10-07 13:30:00,56.27,56.44,56.26,56.37,39212.0,56.27,56.44,56.26,56.37,39212.0
2019-10-07 14:00:00,56.36,56.42,56.17,56.25,33711.0,56.36,56.42,56.17,56.25,33711.0
2019-10-07 14:30:00,56.24,56.24,55.88,56.0,49966.0,56.24,56.24,55.88,56.0,49966.0
2019-10-07 15:00:00,56.0,56.0,55.82,55.86,54734.0,56.0,56.0,55.82,55.86,54734.0
2019-10-07 15:30:00,55.86,55.91,55.62,55.65,164942.0,55.86,55.91,55.62,55.65,164942.0
2019-10-08 09:30:00,55.49,55.51,54.34,54.41,134666.0,55.49,55.51,54.34,54.41,134666.0
2019-10-08 10:00:00,54.41,54.72,54.14,54.48,98565.0,54.41,54.72,54.14,54.48,98565.0
2019-10-08 10:30:00,54.46,54.52,54.25,54.41,95285.0,54.46,54.52,54.25,54.41,95285.0
2019-10-08 11:00:00,54.41,54.51,54.18,54.18,110638.0,54.41,54.51,54.18,54.18,110638.0
2019-10-08 11:30:00,54.2,54.23,54.08,54.15,77841.0,54.2,54.23,54.08,54.15,77841.0
2019-10-08 12:00:00,54.14,54.43,54.1,54.31,68327.0,54.14,54.43,54.1,54.31,68327.0
2019-10-08 12:30:00,54.3,54.51,54.2,54.35,48471.0,54.3,54.51,54.2,54.35,48471.0
2019-10-08 13:00:00,54.37,54.56,54.28,54.53,44134.0,54.37,54.56,54.28,54.53,44134.0
2019-10-08 13:30:00,54.52,54.69,54.5,54.58,58834.0,54.52,54.69,54.5,54.58,58834.0
2019-10-08 14:00:00,54.59,54.69,54.43,54.51,95098.0,54.59,54.69,54.43,54.51,95098.0
2019-10-08 14:30:00,54.51,54.76,54.45,54.54,118238.0,54.51,54.76,54.45,54.54,118238.0
2019-10-08 15:00:00,54.54,54.65,54.36,54.49,81048.0,54.54,54.65,54.36,54.49,81048.0
2019-10-08 15:30:00,54.48,54.59,54.13,54.19,300360.0,54.48,54.59,54.13,54.19,300360.0
2019-10-09 09:30:00,54.69,55.26,54.46,55.2,94404.0,54.69,55.26,54.46,55.2,94404.0
2019-10-09 10:00:00,55.21,55.32,54.99,55.13,67794.0,55.21,55.32,54.99,55.13,67794.0
2019-10-09 10:30:00,55.1,55.27,55.07,55.13,57027.0,55.1,55.27,55.07,55.13,57027.0
2019-10-09 11:00:00,55.14,55.35,55.04,55.26,91655.0,55.14,55.35,55.04,55.26,91655.0
2019-10-09 11:30:00,55.26,55.32,55.13,55.21,98439.0,55.26,55.32,55.13,55.21,98439.0
2019-10-09 12:00:00,55.24,55.44,55.18,55.38,65412.0,55.24,55.44,55.18,55.38,65412.0
2019-10-09 12:30:00,55.37,55.4,55.14,55.16,29855.0,55.37,55.4,55.14,55.16,29855.0
2019-10-09 13:00:00,55.17,55.26,55.09,55.12,32622.0,55.17,55.26,55.09,55.12,32622.0
2019-10-09 13:30:00,55.13,55.18,55.07,55.1,40281.0,55.13,55.18,55.07,55.1,40281.0
2019-10-09 14:00:00,55.11,55.39,55.03,55.3,157884.0,55.11,55.39,55.03,55.3,157884.0
2019-10-09 14:30:00,55.3,55.31,55.11,55.22,78502.0,55.3,55.31,55.11,55.22,78502.0
2019-10-09 15:00:00,55.22,55.29,55.17,55.18,80822.0,55.22,55.29,55.17,55.18,80822.0
2019-10-09 15:30:00,55.2,55.33,55.13,55.22,147581.0,55.2,55.33,55.13,55.22,147581.0
2019-10-10 09:30:00,55.28,55.59,54.98,55.59,144691.0,55.28,55.59,54.98,55.59,144691.0
2019-10-10 10:00:00,55.6,55.64,55.3,55.56,111108.0,55.6,55.64,55.3,55.56,111108.0
2019-10-10 10:30:00,55.57,55.91,55.48,55.91,179877.0,55.57,55.91,55.48,55.91,179877.0
2019-10-10 11:00:00,55.91,56.22,55.82,55.85,69410.0,55.91,56.22,55.82,55.85,69410.0
2019-10-10 11:30:00,55.87,56.13,55.82,56.11,75589.0,55.87,56.13,55.82,56.11,75589.0
2019-10-10 12:00:00,56.11,56.24,56.02,56.02,48243.0,56.11,56.24,56.02,56.02,48243.0
2019-10-10 12:30:00,56.02,56.11,55.95,56.03,84469.0,56.02,56.11,55.95,56.03,84469.0
2019-10-10 13:00:00,56.03,56.04,55.89,55.9,25476.0,56.03,56.04,55.89,55.9,25476.0
2019-10-10 13:30:00,55.88,56.06,55.82,56.05,26438.0,55.88,56.06,55.82,56.05,26438.0
2019-10-10 14:00:00,56.05,56.09,55.84,55.95,54622.0,56.05,56.09,55.84,55.95,54622.0
2019-10-10 14:30:00,55.95,56.0,55.88,55.89,37345.0,55.95,56.0,55.88,55.89,37345.0
2019-10-10 15:00:00,55.88,55.88,55.75,55.8,61756.0,55.88,55.88,55.75,55.8,61756.0
2019-10-10 15:30:00,55.8,55.86,55.75,55.8,210564.0,55.8,55.86,55.75,55.8,210564.0
2019-10-11 09:30:00,56.75,57.22,56.66,57.1,86657.0,56.75,57.22,56.66,57.1,86657.0
2019-10-11 10:00:00,57.07,57.3,56.92,57.01,71155.0,57.07,57.3,56.92,57.01,71155.0
2019-10-11 10:30:00,57.05,57.12,56.84,56.95,113276.0,57.05,57.12,56.84,56.95,113276.0
2019-10-11 11:00:00,56.96,57.19,56.84,57.12,240428.0,56.96,57.19,56.84,57.12,240428.0
2019-10-11 11:30:00,57.14,57.45,57.12,57.17,69568.0,57.14,57.45,57.12,57.17,69568.0
2019-10-11 12:00:00,57.17,57.18,56.87,57.0,69838.0,57.17,57.18,56.87,57.0,69838.0
2019-10-11 12:30:00,57.03,57.11,56.82,57.04,44034.0,57.03,57.11,56.82,57.04,44034.0
2019-10-11 13:00:00,57.02,57.24,57.02,57.11,44549.0,57.02,57.24,57.02,57.11,44549.0
2019-10-11 13:30:00,57.13,57.36,57.02,57.15,58944.0,57.13,57.36,57.02,57.15,58944.0
2019-10-11 14:00:00,57.12,57.14,56.92,57.11,29164.0,57.12,57.14,56.92,57.11,29164.0
2019-10-11 14:30:00,57.1,57.21,56.9,56.94,41999.0,57.1,57.21,56.9,56.94,41999.0
2019-10-11 15:00:00,56.94,56.96,56.78,56.86,49630.0,56.94,56.96,56.78,56.86,49630.0
2019-10-11 15:30:00,56.88,56.93,56.38,56.43,210195.0,56.88,56.93,56.38,56.43,210195.0
2019-10-14 09:30:00,56.24,56.4,55.84,55.93,95950.0,56.24,56.4,55.84,55.93,95950.0
2019-10-14 10:00:00,55.92,55.97,55.74,55.86,45599.0,55.92,55.97,55.74,55.86,45599.0
2019-10-14 10:30:00,55.9,56.17,55.9,56.16,41629.0,55.9,56.17,55.9,56.16,41629.0
2019-10-14 11:00:00,56.17,56.34,56.11,56.29,45401.0,56.17,56.34,56.11,56.29,45401.0
2019-10-14 11:30:00,56.27,56.38,56.05,56.05,35247.0,56.27,56.38,56.05,56.05,35247.0
2019-10-14 12:00:00,56.04,56.24,56.0,56.01,37608.0,56.04,56.24,56.0,56.01,37608.0
2019-10-14 12:30:00,56.02,56.15,56.02,56.09,27150.0,56.02,56.15,56.02,56.09,27150.0
2019-10-14 13:00:00,56.08,56.12,56.02,56.03,25172.0,56.08,56.12,56.02,56.03,25172.0
2019-10-14 13:30:00,56.03,56.23,56.02,56.23,22396.0,56.03,56.23,56.02,56.23,22396.0
2019-10-14 14:00:00,56.23,56.25,55.89,55.97,56043.0,56.23,56.25,55.89,55.97,56043.0
2019-10-14 14:30:00,55.97,55.98,55.84,55.85,45579.0,55.97,55.98,55.84,55.85,45579.0
2019-10-14 15:00:00,55.85,55.88,55.76,55.85,47483.0,55.85,55.88,55.76,55.85,47483.0
2019-10-14 15:30:00,55.84,55.86,55.6,55.65,145749.0,55.84,55.86,55.6,55.65,145749.0
2019-10-15 09:30:00,56.0,56.43,55.94,56.41,59668.0,56.0,56.43,55.94,56.41,59668.0
2019-10-15 10:00:00,56.4,56.45,56.23,56.38,51794.0,56.4,56.45,56.23,56.38,51794.0
2019-10-15 10:30:00,56.39,56.7,56.38,56.65,69900.0,56.39,56.7,56.38,56.65,69900.0
2019-10-15 11:00:00,56.65,56.67,56.32,56.45,189947.0,56.65,56.67,56.32,56.45,189947.0
2019-10-15 11:30:00,56.45,56.51,56.34,56.46,88016.0,56.45,56.51,56.34,56.46,88016.0
2019-10-15 12:00:00,56.47,56.47,56.35,56.44,69392.0,56.47,56.47,56.35,56.44,69392.0
2019-10-15 12:30:00,56.46,56.61,56.46,56.57,72220.0,56.46,56.61,56.46,56.57,72220.0
2019-10-15 13:00:00,56.58,56.59,56.46,56.54,53554.0,56.58,56.59,56.46,56.54,53554.0
2019-10-15 13:30:00,56.55,56.62,56.5,56.62,43332.0,56.55,56.62,56.5,56.62,43332.0
2019-10-15 14:00:00,56.61,56.78,56.58,56.74,32489.0,56.61,56.78,56.58,56.74,32489.0
2019-10-15 14:30:00,56.74,56.74,56.65,56.67,41061.0,56.74,56.74,56.65,56.67,41061.0
2019-10-15 15:00:00,56.67,56.75,56.56,56.73,39425.0,56.67,56.75,56.56,56.73,39425.0
2019-10-15 15:30:00,56.74,56.8,56.67,56.72,120001.0,56.74,56.8,56.67,56.72,120001.0
2019-10-16 09:30:00,56.71,57.44,56.39,57.11,46351.0,56.71,57.44,56.39,57.11,46351.0
2019-10-16 10:00:00,57.13,57.4,57.11,57.4,32740.0,57.13,57.4,57.11,57.4,32740.0
2019-10-16 10:30:00,57.41,57.43,57.14,57.21,46146.0,57.41,57.43,57.14,57.21,46146.0
2019-10-16 11:00:00,57.24,57.25,57.05,57.05,35086.0,57.24,57.25,57.05,57.05,35086.0
2019-10-16 11:30:00,57.05,57.38,57.04,57.37,36477.0,57.05,57.38,57.04,57.37,36477.0
2019-10-16 12:00:00,57.38,57.42,57.33,57.37,43958.0,57.38,57.42,57.33,57.37,43958.0
2019-10-16 12:30:00,57.38,57.61,57.37,57.55,47622.0,57.38,57.61,57.37,57.55,47622.0
2019-10-16 13:00:00,57.55,57.55,57.37,57.39,43301.0,57.55,57.55,57.37,57.39,43301.0
2019-10-16 13:30:00,57.4,57.45,57.32,57.32,44235.0,57.4,57.45,57.32,57.32,44235.0
2019-10-16 14:00:00,57.3,57.35,57.1,57.13,27126.0,57.3,57.35,57.1,57.13,27126.0
2019-10-16 14:30:00,57.13,57.21,57.08,57.08,30730.0,57.13,57.21,57.08,57.08,30730.0
2019-10-16 15:00:00,57.08,57.19,57.06,57.18,37381.0,57.08,57.19,57.06,57.18,37381.0
2019-10-16 15:30:00,57.19,57.19,56.91,57.0,123373.0,57.19,57.19,56.91,57.0,123373.0
2019-10-17 09:30:00,56.99,57.51,56.98,57.35,48172.0,56.99,57.51,56.98,57.35,48172.0
2019-10-17 10:00:00,57.35,57.7,57.24,57.7,50965.0,57.35,57.7,57.24,57.7,50965.0
2019-10-17 10:30:00,57.73,57.87,57.67,57.78,35158.0,57.73,57.87,57.67,57.78,35158.0
2019-10-17 11:00:00,57.76,57.94,57.56,57.93,30039.0,57.76,57.94,57.56,57.93,30039.0
2019-10-17 11:30:00,57.93,57.99,57.86,57.89,31907.0,57.93,57.99,57.86,57.89,31907.0
2019-10-17 12:00:00,57.9,57.92,57.73,57.86,28093.0,57.9,57.92,57.73,57.86,28093.0
2019-10-17 12:30:00,57.86,57.96,57.86,57.94,19859.0,57.86,57.96,57.86,57.94,19859.0
2019-10-17 13:00:00,57.95,57.96,57.86,57.95,29207.0,57.95,57.96,57.86,57.95,29207.0
2019-10-17 13:30:00,57.97,58.03,57.95,58.03,24069.0,57.97,58.03,57.95,58.03,24069.0
2019-10-17 14:00:00,58.04,58.1,57.95,58.09,27915.0,58.04,58.1,57.95,58.09,27915.0
2019-10-17 14:30:00,58.1,58.23,58.06,58.22,34797.0,58.1,58.23,58.06,58.22,34797.0
2019-10-17 15:00:00,58.22,58.25,58.01,58.04,45750.0,58.22,58.25,58.01,58.04,45750.0
2019-10-17 15:30:00,58.04,58.05,57.82,57.86,181386.0,58.04,58.05,57.82,57.86,181386.0
2019-10-18 09:30:00,57.73,58.28,57.73,58.26,115867.0,57.73,58.28,57.73,58.26,115867.0
2019-10-18 10:00:00,58.27,58.45,58.21,58.25,146631.0,58.27,58.45,58.21,58.25,146631.0
2019-10-18 10:30:00,58.24,58.26,58.0,58.04,48474.0,58.24,58.26,58.0,58.04,48474.0
2019-10-18 11:00:00,58.05,58.18,58.02,58.16,44439.0,58.05,58.18,58.02,58.16,44439.0
2019-10-18 11:30:00,58.16,58.22,58.09,58.11,34969.0,58.16,58.22,58.09,58.11,34969.0
2019-10-18 12:00:00,58.11,58.18,57.93,58.02,50479.0,58.11,58.18,57.93,58.02,50479.0
2019-10-18 12:30:00,58.02,58.17,58.01,58.05,50440.0,58.02,58.17,58.01,58.05,50440.0
2019-10-18 13:00:00,58.05,58.23,58.05,58.23,20135.0,58.05,58.23,58.05,58.23,20135.0
2019-10-18 13:30:00,58.23,58.46,58.22,58.42,104207.0,58.23,58.46,58.22,58.42,104207.0
2019-10-18 14:00:00,58.43,58.52,58.34,58.52,55314.0,58.43,58.52,58.34,58.52,55314.0
2019-10-18 14:30:00,58.52,58.64,58.45,58.63,55132.0,58.52,58.64,58.45,58.63,55132.0
2019-10-18 15:00:00,58.64,58.71,58.6,58.66,62329.0,58.64,58.71,58.6,58.66,62329.0
2019-10-18 15:30:00,58.66,58.78,58.63,58.69,172960.0,58.66,58.78,58.63,58.69,172960.0
2019-10-21 09:30:00,58.72,58.79,58.41,58.78,103358.0,58.72,58.79,58.41,58.78,103358.0
2019-10-21 10:00:00,58.77,59.16,58.7,59.14,58872.0,58.77,59.16,58.7,59.14,58872.0
2019-10-21 10:30:00,59.14,59.32,59.09,59.3,38061.0,59.14,59.32,59.09,59.3,38061.0
2019-10-21 11:00:00,59.33,59.36,59.2,59.3,45850.0,59.33,59.36,59.2,59.3,45850.0
2019-10-21 11:30:00,59.29,59.52,59.29,59.34,50504.0,59.29,59.52,59.29,59.34,50504.0
2019-10-21 12:00:00,59.33,59.44,59.18,59.18,67260.0,59.33,59.44,59.18,59.18,67260.0
2019-10-21 12:30:00,59.19,59.29,59.14,59.19,29467.0,59.19,59.29,59.14,59.19,29467.0
2019-10-21 13:00:00,59.19,59.25,58.99,59.06,79879.0,59.19,59.25,58.99,59.06,79879.0
2019-10-21 13:30:00,59.06,59.14,58.9,59.08,50328.0,59.06,59.14,58.9,59.08,50328.0
2019-10-21 14:00:00,59.08,59.29,58.96,59.0,77989.0,59.08,59.29,58.96,59.0,77989.0
2019-10-21 14:30:00,58.99,59.06,58.69,58.78,43723.0,58.99,59.06,58.69,58.78,43723.0
2019-10-21 15:00:00,58.79,58.79,58.73,58.78,54465.0,58.79,58.79,58.73,58.78,54465.0
2019-10-21 15:30:00,58.79,58.87,58.6,58.66,130032.0,58.79,58.87,58.6,58.66,130032.0
2019-10-22 09:30:00,58.42,59.06,58.4,59.04,57484.0,58.42,59.06,58.4,59.04,57484.0
2019-10-22 10:00:00,59.07,59.19,59.01,59.07,58858.0,59.07,59.19,59.01,59.07,58858.0
2019-10-22 10:30:00,59.09,59.32,59.05,59.27,38780.0,59.09,59.32,59.05,59.27,38780.0
2019-10-22 11:00:00,59.25,59.43,59.23,59.43,25099.0,59.25,59.43,59.23,59.43,25099.0
2019-10-22 11:30:00,59.41,59.41,59.1,59.18,25372.0,59.41,59.41,59.1,59.18,25372.0
2019-10-22 12:00:00,59.22,59.22,59.07,59.2,37255.0,59.22,59.22,59.07,59.2,37255.0
2019-10-22 12:30:00,59.19,59.27,59.12,59.17,21815.0,59.19,59.27,59.12,59.17,21815.0
2019-10-22 13:00:00,59.17,59.38,59.14,59.31,38115.0,59.17,59.38,59.14,59.31,38115.0
2019-10-22 13:30:00,59.3,59.43,59.25,59.43,55350.0,59.3,59.43,59.25,59.43,55350.0
2019-10-22 14:00:00,59.45,59.69,59.44,59.53,51963.0,59.45,59.69,59.44,59.53,51963.0
2019-10-22 14:30:00,59.53,59.54,59.35,59.48,68498.0,59.53,59.54,59.35,59.48,68498.0
2019-10-22 15:00:00,59.49,59.71,59.42,59.59,102833.0,59.49,59.71,59.42,59.59,102833.0
2019-10-22 15:30:00,59.59,59.63,59.19,59.23,168124.0,59.59,59.63,59.19,59.23,168124.0
2019-10-23 09:30:00,59.4,59.53,59.14,59.23,47438.0,59.4,59.53,59.14,59.23,47438.0
2019-10-23 10:00:00,59.25,59.46,59.12,59.4,46507.0,59.25,59.46,59.12,59.4,46507.0
2019-10-23 10:30:00,59.45,59.56,59.25,59.34,50200.0,59.45,59.56,59.25,59.34,50200.0
2019-10-23 11:00:00,59.32,59.49,59.29,59.4,38679.0,59.32,59.49,59.29,59.4,38679.0
2019-10-23 11:30:00,59.41,59.7,59.37,59.67,36882.0,59.41,59.7,59.37,59.67,36882.0
2019-10-23 12:00:00,59.68,59.71,59.43,59.52,32180.0,59.68,59.71,59.43,59.52,32180.0
2019-10-23 12:30:00,59.52,59.54,59.34,59.37,33727.0,59.52,59.54,59.34,59.37,33727.0
2019-10-23 13:00:00,59.37,59.43,59.32,59.33,32291.0,59.37,59.43,59.32,59.33,32291.0
2019-10-23 13:30:00,59.32,59.32,59.18,59.18,49102.0,59.32,59.32,59.18,59.18,49102.0
2019-10-23 14:00:00,59.18,59.2,59.11,59.12,41620.0,59.18,59.2,59.11,59.12,41620.0
2019-10-23 14:30:00,59.12,59.13,59.0,59.01,40301.0,59.12,59.13,59.0,59.01,40301.0
2019-10-23 15:00:00,59.0,59.09,58.98,58.99,42204.0,59.0,59.09,58.98,58.99,42204.0
2019-10-23 15:30:00,58.99,59.12,58.96,59.11,115251.0,58.99,59.12,58.96,59.11,115251.0
2019-10-24 09:30:00,59.05,59.4,58.68,58.76,32433.0,59.05,59.4,58.68,58.76,32433.0
2019-10-24 10:00:00,58.78,58.78,58.55,58.64,37088.0,58.78,58.78,58.55,58.64,37088.0
2019-10-24 10:30:00,58.63,58.67,58.3,58.32,51954.0,58.63,58.67,58.3,58.32,51954.0
2019-10-24 11:00:00,58.31,58.37,58.22,58.37,27148.0,58.31,58.37,58.22,58.37,27148.0
2019-10-24 11:30:00,58.38,58.43,57.96,58.06,45653.0,58.38,58.43,57.96,58.06,45653.0
2019-10-24 12:00:00,58.09,58.11,57.74,57.78,23159.0,58.09,58.11,57.74,57.78,23159.0
2019-10-24 12:30:00,57.78,57.93,57.78,57.83,26421.0,57.78,57.93,57.78,57.83,26421.0
2019-10-24 13:00:00,57.84,57.85,57.76,57.85,17949.0,57.84,57.85,57.76,57.85,17949.0
2019-10-24 13:30:00,57.88,58.01,57.83,57.92,33597.0,57.88,58.01,57.83,57.92,33597.0
2019-10-24 14:00:00,57.92,58.03,57.92,57.97,26609.0,57.92,58.03,57.92,57.97,26609.0
2019-10-24 14:30:00,57.97,58.16,57.95,58.07,35349.0,57.97,58.16,57.95,58.07,35349.0
2019-10-24 15:00:00,58.07,58.17,58.05,58.07,35254.0,58.07,58.17,58.05,58.07,35254.0
2019-10-24 15:30:00,58.07,58.21,57.91,58.08,120101.0,58.07,58.21,57.91,58.08,120101.0
2019-10-25 09:30:00,57.66,58.09,56.99,57.31,174931.0,57.66,58.09,56.99,57.31,174931.0
2019-10-25 10:00:00,57.32,57.65,57.26,57.58,55273.0,57.32,57.65,57.26,57.58,55273.0
2019-10-25 10:30:00,57.59,58.15,57.59,58.12,41035.0,57.59,58.15,57.59,58.12,41035.0
2019-10-25 11:00:00,58.11,58.45,57.99,58.45,71640.0,58.11,58.45,57.99,58.45,71640.0
2019-10-25 11:30:00,58.47,58.53,58.31,58.33,30635.0,58.47,58.53,58.31,58.33,30635.0
2019-10-25 12:00:00,58.32,58.36,58.2,58.2,56147.0,58.32,58.36,58.2,58.2,56147.0
2019-10-25 12:30:00,58.2,58.27,58.04,58.26,53399.0,58.2,58.27,58.04,58.26,53399.0
2019-10-25 13:00:00,58.26,58.43,58.24,58.4,35552.0,58.26,58.43,58.24,58.4,35552.0
2019-10-25 13:30:00,58.4,58.45,58.3,58.3,59079.0,58.4,58.45,58.3,58.3,59079.0
2019-10-25 14:00:00,58.32,58.32,57.78,57.78,49870.0,58.32,58.32,57.78,57.78,49870.0
2019-10-25 14:30:00,57.8,57.82,57.62,57.64,47409.0,57.8,57.82,57.62,57.64,47409.0
2019-10-25 15:00:00,57.63,57.67,57.54,57.65,82558.0,57.63,57.67,57.54,57.65,82558.0
2019-10-25 15:30:00,57.65,57.85,57.61,57.83,155115.0,57.65,57.85,57.61,57.83,155115.0
2019-10-28 09:30:00,57.94,58.63,57.94,58.28,58188.0,57.94,58.63,57.94,58.28,58188.0
2019-10-28 10:00:00,58.31,58.74,58.09,58.5,61155.0,58.31,58.74,58.09,58.5,61155.0
2019-10-28 10:30:00,58.52,58.65,58.16,58.2,126652.0,58.52,58.65,58.16,58.2,126652.0
2019-10-28 11:00:00,58.2,58.31,58.03,58.23,221616.0,58.2,58.31,58.03,58.23,221616.0
2019-10-28 11:30:00,58.23,58.25,58.13,58.16,52058.0,58.23,58.25,58.13,58.16,52058.0
2019-10-28 12:00:00,58.15,58.18,58.05,58.16,34895.0,58.15,58.18,58.05,58.16,34895.0
2019-10-28 12:30:00,58.16,58.16,58.02,58.09,37705.0,58.16,58.16,58.02,58.09,37705.0
2019-10-28 13:00:00,58.09,58.13,58.05,58.08,33095.0,58.09,58.13,58.05,58.08,33095.0
2019-10-28 13:30:00,58.08,58.08,57.95,57.96,68157.0,58.08,58.08,57.95,57.96,68157.0
2019-10-28 14:00:00,57.97,58.14,57.95,58.1,30580.0,57.97,58.14,57.95,58.1,30580.0
2019-10-28 14:30:00,58.11,58.11,58.06,58.1,38382.0,58.11,58.11,58.06,58.1,38382.0
2019-10-28 15:00:00,58.1,58.11,57.96,57.98,51773.0,58.1,58.11,57.96,57.98,51773.0
2019-10-28 15:30:00,57.98,58.01,57.75,57.84,185798.0,57.98,58.01,57.75,57.84,185798.0
2019-10-29 09:30:00,58.12,59.1,57.92,58.77,110852.0,58.12,59.1,57.92,58.77,110852.0
2019-10-29 10:00:00,58.76,59.24,58.73,58.99,74115.0,58.76,59.24,58.73,58.99,74115.0
2019-10-29 10:30:00,58.99,59.15,58.86,58.86,64211.0,58.99,59.15,58.86,58.86,64211.0
2019-10-29 11:00:00,58.86,59.05,58.82,58.96,49136.0,58.86,59.05,58.82,58.96,49136.0
2019-10-29 11:30:00,58.95,59.07,58.87,58.89,61287.0,58.95,59.07,58.87,58.89,61287.0
2019-10-29 12:00:00,58.84,59.08,58.83,59.07,30905.0,58.84,59.08,58.83,59.07,30905.0
2019-10-29 12:30:00,59.08,59.08,58.92,58.98,97575.0,59.08,59.08,58.92,58.98,97575.0
2019-10-29 13:00:00,58.98,59.07,58.89,58.97,111578.0,58.98,59.07,58.89,58.97,111578.0
2019-10-29 13:30:00,58.95,59.18,58.9,59.08,171123.0,58.95,59.18,58.9,59.08,171123.0
2019-10-29 14:00:00,59.08,59.2,59.07,59.11,42288.0,59.08,59.2,59.07,59.11,42288.0
2019-10-29 14:30:00,59.11,59.15,59.0,59.0,34774.0,59.11,59.15,59.0,59.0,34774.0
2019-10-29 15:00:00,59.01,59.03,58.94,58.98,48435.0,59.01,59.03,58.94,58.98,48435.0
2019-10-29 15:30:00,58.98,59.0,58.84,58.95,139647.0,58.98,59.0,58.84,58.95,139647.0
2019-10-30 09:30:00,58.94,59.3,58.81,59.08,61652.0,58.94,59.3,58.81,59.08,61652.0
2019-10-30 10:00:00,59.09,59.19,58.92,59.0,91615.0,59.09,59.19,58.92,59.0,91615.0
2019-10-30 10:30:00,58.99,59.06,58.87,58.96,48459.0,58.99,59.06,58.87,58.96,48459.0
2019-10-30 11:00:00,58.98,59.08,58.95,58.97,43271.0,58.98,59.08,58.95,58.97,43271.0
2019-10-30 11:30:00,58.98,59.01,58.79,58.83,57878.0,58.98,59.01,58.79,58.83,57878.0
2019-10-30 12:00:00,58.84,58.86,58.62,58.63,29415.0,58.84,58.86,58.62,58.63,29415.0
2019-10-30 12:30:00,58.64,58.8,58.63,58.77,36391.0,58.64,58.8,58.63,58.77,36391.0
2019-10-30 13:00:00,58.78,58.84,58.71,58.81,37946.0,58.78,58.84,58.71,58.81,37946.0
2019-10-30 13:30:00,58.82,58.82,58.64,58.71,57219.0,58.82,58.82,58.64,58.71,57219.0
2019-10-30 14:00:00,58.69,58.72,58.56,58.68,24752.0,58.69,58.72,58.56,58.68,24752.0
2019-10-30 14:30:00,58.67,58.84,58.56,58.77,35182.0,58.67,58.84,58.56,58.77,35182.0
2019-10-30 15:00:00,58.79,58.93,58.73,58.92,51328.0,58.79,58.93,58.73,58.92,51328.0
2019-10-30 15:30:00,58.91,59.02,58.84,58.98,130931.0,58.91,59.02,58.84,58.98,130931.0
2019-10-31 09:30:00,58.94,59.03,58.44,58.47,48479.0,58.94,59.03,58.44,58.47,48479.0
2019-10-31 10:00:00,58.48,58.5,58.15,58.32,41168.0,58.48,58.5,58.15,58.32,41168.0
2019-10-31 10:30:00,58.35,58.42,58.26,58.38,26232.0,58.35,58.42,58.26,58.38,26232.0
2019-10-31 11:00:00,58.36,58.47,58.25,58.29,36122.0,58.36,58.47,58.25,58.29,36122.0
2019-10-31 11:30:00,58.27,58.56,58.27,58.54,24169.0,58.27,58.56,58.27,58.54,24169.0
2019-10-31 12:00:00,58.56,58.58,58.26,58.35,27070.0,58.56,58.58,58.26,58.35,27070.0
2019-10-31 12:30:00,58.35,58.45,58.3,58.42,17277.0,58.35,58.45,58.3,58.42,17277.0
2019-10-31 13:00:00,58.42,58.52,58.34,58.38,27049.0,58.42,58.52,58.34,58.38,27049.0
2019-10-31 13:30:00,58.36,58.49,58.34,58.44,23988.0,58.36,58.49,58.34,58.44,23988.0
2019-10-31 14:00:00,58.43,58.46,58.34,58.4,22583.0,58.43,58.46,58.34,58.4,22583.0
2019-10-31 14:30:00,58.39,58.52,58.38,58.49,25943.0,58.39,58.52,58.38,58.49,25943.0
2019-10-31 15:00:00,58.5,58.52,58.44,58.47,36737.0,58.5,58.52,58.44,58.47,36737.0
2019-10-31 15:30:00,58.48,58.61,58.41,58.59,133462.0,58.48,58.61,58.41,58.59,133462.0
2019-11-01 09:30:00,58.89,59.68,58.78,59.65,110365.0,58.89,59.68,58.78,59.65,110365.0
2019-11-01 10:00:00,59.63,59.95,59.59,59.76,211618.0,59.63,59.95,59.59,59.76,211618.0
2019-11-01 10:30:00,59.76,60.03,59.6,59.61,55200.0,59.76,60.03,59.6,59.61,55200.0
2019-11-01 11:00:00,59.61,59.94,59.61,59.94,57518.0,59.61,59.94,59.61,59.94,57518.0
2019-11-01 11:30:00,59.94,60.07,59.9,59.99,131581.0,59.94,60.07,59.9,59.99,131581.0
2019-11-01 12:00:00,60.01,60.27,59.89,59.94,46547.0,60.01,60.27,59.89,59.94,46547.0
2019-11-01 12:30:00,59.94,60.01,59.89,59.92,18887.0,59.94,60.01,59.89,59.92,18887.0
2019-11-01 13:00:00,59.92,59.92,59.63,59.72,36504.0,59.92,59.92,59.63,59.72,36504.0
2019-11-01 13:30:00,59.72,59.86,59.67,59.8,50188.0,59.72,59.86,59.67,59.8,50188.0
2019-11-01 14:00:00,59.81,59.87,59.56,59.56,38638.0,59.81,59.87,59.56,59.56,38638.0
2019-11-01 14:30:00,59.57,59.65,59.5,59.6,30061.0,59.57,59.65,59.5,59.6,30061.0
2019-11-01 15:00:00,59.6,59.67,59.57,59.61,37631.0,59.6,59.67,59.57,59.61,37631.0
2019-11-01 15:30:00,59.61,59.63,59.48,59.55,126920.0,59.61,59.63,59.48,59.55,126920.0
2019-11-04 09:30:00,60.17,60.54,60.03,60.06,120923.0,60.17,60.54,60.03,60.06,120923.0
2019-11-04 10:00:00,60.03,60.56,60.03,60.51,60285.0,60.03,60.56,60.03,60.51,60285.0
2019-11-04 10:30:00,60.48,60.66,60.45,60.65,55726.0,60.48,60.66,60.45,60.65,55726.0
2019-11-04 11:00:00,60.64,61.34,60.63,61.29,100939.0,60.64,61.34,60.63,61.29,100939.0
2019-11-04 11:30:00,61.29,61.29,61.02,61.17,37455.0,61.29,61.29,61.02,61.17,37455.0
2019-11-04 12:00:00,61.18,61.25,61.04,61.09,34079.0,61.18,61.25,61.04,61.09,34079.0
2019-11-04 12:30:00,61.1,61.17,61.04,61.14,73372.0,61.1,61.17,61.04,61.14,73372.0
2019-11-04 13:00:00,61.14,61.22,61.07,61.2,29833.0,61.14,61.22,61.07,61.2,29833.0
2019-11-04 13:30:00,61.2,61.2,60.96,61.12,76526.0,61.2,61.2,60.96,61.12,76526.0
2019-11-04 14:00:00,61.12,61.27,60.95,61.22,62912.0,61.12,61.27,60.95,61.22,62912.0
2019-11-04 14:30:00,61.21,61.34,61.2,61.31,79216.0,61.21,61.34,61.2,61.31,79216.0
2019-11-04 15:00:00,61.32,61.4,61.23,61.36,76188.0,61.32,61.4,61.23,61.36,76188.0
2019-11-04 15:30:00,61.37,61.53,61.24,61.48,223582.0,61.37,61.53,61.24,61.48,223582.0
2019-11-05 09:30:00,61.98,62.99,61.59,62.12,87953.0,61.98,62.99,61.59,62.12,87953.0
2019-11-05 10:00:00,62.16,62.51,62.1,62.28,64186.0,62.16,62.51,62.1,62.28,64186.0
2019-11-05 10:30:00,62.26,62.3,61.98,62.08,90749.0,62.26,62.3,61.98,62.08,90749.0
2019-11-05 11:00:00,62.09,62.52,62.09,62.31,54429.0,62.09,62.52,62.09,62.31,54429.0
2019-11-05 11:30:00,62.31,62.38,62.21,62.36,41414.0,62.31,62.38,62.21,62.36,41414.0
2019-11-05 12:00:00,62.36,62.45,62.27,62.41,52446.0,62.36,62.45,62.27,62.41,52446.0
2019-11-05 12:30:00,62.4,62.5,62.34,62.48,44927.0,62.4,62.5,62.34,62.48,44927.0
2019-11-05 13:00:00,62.47,62.56,62.34,62.37,155390.0,62.47,62.56,62.34,62.37,155390.0
2019-11-05 13:30:00,62.35,62.5,62.15,62.19,47693.0,62.35,62.5,62.15,62.19,47693.0
2019-11-05 14:00:00,62.15,62.28,61.99,62.05,70469.0,62.15,62.28,61.99,62.05,70469.0
2019-11-05 14:30:00,62.05,62.5,62.03,62.39,98173.0,62.05,62.5,62.03,62.39,98173.0
2019-11-05 15:00:00,62.38,62.49,62.27,62.46,92143.0,62.38,62.49,62.27,62.46,92143.0
2019-11-05 15:30:00,62.45,62.73,62.15,62.42,305617.0,62.45,62.73,62.15,62.42,305617.0
2019-11-06 09:30:00,67.62,68.78,66.56,67.01,886571.0,67.62,68.78,66.56,67.01,886571.0
2019-11-06 10:00:00,67.18,69.73,66.8,68.6,606608.0,67.18,69.73,66.8,68.6,606608.0
2019-11-06 10:30:00,68.56,70.25,67.94,69.42,455928.0,68.56,70.25,67.94,69.42,455928.0
2019-11-06 11:00:00,69.45,69.84,69.27,69.56,236288.0,69.45,69.84,69.27,69.56,236288.0
2019-11-06 11:30:00,69.56,69.61,69.2,69.49,143173.0,69.56,69.61,69.2,69.49,143173.0
2019-11-06 12:00:00,69.5,69.93,69.4,69.45,149094.0,69.5,69.93,69.4,69.45,149094.0
2019-11-06 12:30:00,69.45,69.81,69.42,69.77,124529.0,69.45,69.81,69.42,69.77,124529.0
2019-11-06 13:00:00,69.77,69.97,69.62,69.86,450998.0,69.77,69.97,69.62,69.86,450998.0
2019-11-06 13:30:00,69.86,70.41,69.78,69.84,524998.0,69.86,70.41,69.78,69.84,524998.0
2019-11-06 14:00:00,69.83,70.35,69.81,69.95,231910.0,69.83,70.35,69.81,69.95,231910.0
2019-11-06 14:30:00,69.96,70.45,69.92,70.18,179692.0,69.96,70.45,69.92,70.18,179692.0
2019-11-06 15:00:00,70.17,70.29,70.15,70.21,201346.0,70.17,70.29,70.15,70.21,201346.0
2019-11-06 15:30:00,70.21,70.5,70.12,70.5,642939.0,70.21,70.5,70.12,70.5,642939.0
2019-11-07 09:30:00,70.0,70.0,69.13,69.48,196851.0,70.0,70.0,69.13,69.48,196851.0
2019-11-07 10:00:00,69.48,69.48,68.97,69.34,136649.0,69.48,69.48,68.97,69.34,136649.0
2019-11-07 10:30:00,69.34,69.61,69.28,69.34,134691.0,69.34,69.61,69.28,69.34,134691.0
2019-11-07 11:00:00,69.34,69.41,69.0,69.09,124437.0,69.34,69.41,69.0,69.09,124437.0
2019-11-07 11:30:00,69.07,69.19,68.88,69.13,83232.0,69.07,69.19,68.88,69.13,83232.0
2019-11-07 12:00:00,69.13,69.14,68.72,68.85,87390.0,69.13,69.14,68.72,68.85,87390.0
2019-11-07 12:30:00,68.85,69.32,68.72,69.3,81482.0,68.85,69.32,68.72,69.3,81482.0
2019-11-07 13:00:00,69.3,69.45,69.12,69.13,60944.0,69.3,69.45,69.12,69.13,60944.0
2019-11-07 13:30:00,69.14,69.19,68.98,69.06,76815.0,69.14,69.19,68.98,69.06,76815.0
2019-11-07 14:00:00,69.05,69.13,68.93,68.99,76337.0,69.05,69.13,68.93,68.99,76337.0
2019-11-07 14:30:00,68.99,69.24,68.87,68.87,79643.0,68.99,69.24,68.87,68.87,79643.0
2019-11-07 15:00:00,68.88,68.98,68.85,68.97,102008.0,68.88,68.98,68.85,68.97,102008.0
2019-11-07 15:30:00,68.97,69.22,68.85,69.21,331982.0,68.97,69.22,68.85,69.21,331982.0
2019-11-08 09:30:00,68.94,70.09,68.94,69.24,266709.0,68.94,70.09,68.94,69.24,266709.0
2019-11-08 10:00:00,69.23,69.96,69.14,69.77,101197.0,69.23,69.96,69.14,69.77,101197.0
2019-11-08 10:30:00,69.77,70.03,69.58,69.68,136630.0,69.77,70.03,69.58,69.68,136630.0
2019-11-08 11:00:00,69.67,69.8,69.26,69.29,82523.0,69.67,69.8,69.26,69.29,82523.0
2019-11-08 11:30:00,69.28,69.3,68.98,69.06,271362.0,69.28,69.3,68.98,69.06,271362.0
2019-11-08 12:00:00,69.07,69.32,68.94,69.23,167735.0,69.07,69.32,68.94,69.23,167735.0
2019-11-08 12:30:00,69.23,69.23,69.06,69.08,79833.0,69.23,69.23,69.06,69.08,79833.0
2019-11-08 13:00:00,69.07,69.41,68.95,69.32,78779.0,69.07,69.41,68.95,69.32,78779.0
2019-11-08 13:30:00,69.33,69.39,69.27,69.28,70493.0,69.33,69.39,69.27,69.28,70493.0
2019-11-08 14:00:00,69.28,69.69,69.26,69.67,71008.0,69.28,69.69,69.26,69.67,71008.0
2019-11-08 14:30:00,69.66,69.85,69.62,69.84,86557.0,69.66,69.85,69.62,69.84,86557.0
2019-11-08 15:00:00,69.84,69.87,69.71,69.85,110078.0,69.84,69.87,69.71,69.85,110078.0
2019-11-08 15:30:00,69.85,69.9,69.75,69.85,311192.0,69.85,69.9,69.75,69.85,311192.0
2019-11-11 09:30:00,69.27,69.96,69.2,69.92,90378.0,69.27,69.96,69.2,69.92,90378.0
2019-11-11 10:00:00,69.96,70.02,69.79,69.96,153606.0,69.96,70.02,69.79,69.96,153606.0
2019-11-11 10:30:00,69.97,69.98,69.76,69.83,53567.0,69.97,69.98,69.76,69.83,53567.0
2019-11-11 11:00:00,69.84,69.87,69.7,69.84,46417.0,69.84,69.87,69.7,69.84,46417.0
2019-11-11 11:30:00,69.83,70.01,69.8,69.86,100216.0,69.83,70.01,69.8,69.86,100216.0
2019-11-11 12:00:00,69.85,69.86,69.68,69.74,42267.0,69.85,69.86,69.68,69.74,42267.0
2019-11-11 12:30:00,69.75,69.95,69.73,69.95,37640.0,69.75,69.95,69.73,69.95,37640.0
2019-11-11 13:00:00,69.97,69.98,69.74,69.81,40395.0,69.97,69.98,69.74,69.81,40395.0
2019-11-11 13:30:00,69.81,69.81,69.64,69.75,34982.0,69.81,69.81,69.64,69.75,34982.0
2019-11-11 14:00:00,69.76,69.79,69.69,69.72,39252.0,69.76,69.79,69.69,69.72,39252.0
2019-11-11 14:30:00,69.72,69.72,69.57,69.6,36278.0,69.72,69.72,69.57,69.6,36278.0
2019-11-11 15:00:00,69.62,69.64,69.46,69.48,59759.0,69.62,69.64,69.46,69.48,59759.0
2019-11-11 15:30:00,69.48,69.49,69.25,69.43,182948.0,69.48,69.49,69.25,69.43,182948.0
2019-11-12 09:30:00,69.16,69.85,68.43,69.3,130834.0,69.16,69.85,68.43,69.3,130834.0
2019-11-12 10:00:00,69.32,69.79,69.29,69.7,62090.0,69.32,69.79,69.29,69.7,62090.0
2019-11-12 10:30:00,69.7,70.03,69.66,69.66,54743.0,69.7,70.03,69.66,69.66,54743.0
2019-11-12 11:00:00,69.66,69.8,69.57,69.68,51723.0,69.66,69.8,69.57,69.68,51723.0
2019-11-12 11:30:00,69.7,69.76,69.2,69.24,109129.0,69.7,69.76,69.2,69.24,109129.0
2019-11-12 12:00:00,69.24,69.48,69.24,69.37,54211.0,69.24,69.48,69.24,69.37,54211.0
2019-11-12 12:30:00,69.36,69.54,69.34,69.53,29929.0,69.36,69.54,69.34,69.53,29929.0
2019-11-12 13:00:00,69.53,69.73,69.48,69.62,37787.0,69.53,69.73,69.48,69.62,37787.0
2019-11-12 13:30:00,69.62,69.98,69.55,69.94,37526.0,69.62,69.98,69.55,69.94,37526.0
2019-11-12 14:00:00,69.93,69.95,69.8,69.94,45333.0,69.93,69.95,69.8,69.94,45333.0
2019-11-12 14:30:00,69.95,69.95,69.62,69.73,45778.0,69.95,69.95,69.62,69.73,45778.0
2019-11-12 15:00:00,69.74,69.92,69.68,69.9,66748.0,69.74,69.92,69.68,69.9,66748.0
2019-11-12 15:30:00,69.9,70.02,69.84,69.93,154452.0,69.9,70.02,69.84,69.93,154452.0
2019-11-13 09:30:00,69.68,70.03,69.14,69.99,91964.0,69.68,70.03,69.14,69.99,91964.0
2019-11-13 10:00:00,70.0,70.1,69.7,69.71,75217.0,70.0,70.1,69.7,69.71,75217.0
2019-11-13 10:30:00,69.73,69.84,69.6,69.71,101367.0,69.73,69.84,69.6,69.71,101367.0
2019-11-13 11:00:00,69.7,70.04,69.7,70.0,52292.0,69.7,70.04,69.7,70.0,52292.0
2019-11-13 11:30:00,70.02,70.03,69.79,69.81,42083.0,70.02,70.03,69.79,69.81,42083.0
2019-11-13 12:00:00,69.8,69.81,69.55,69.75,38174.0,69.8,69.81,69.55,69.75,38174.0
2019-11-13 12:30:00,69.75,69.83,69.69,69.77,32942.0,69.75,69.83,69.69,69.77,32942.0
2019-11-13 13:00:00,69.78,69.84,69.61,69.65,33913.0,69.78,69.84,69.61,69.65,33913.0
2019-11-13 13:30:00,69.65,69.71,69.36,69.37,40788.0,69.65,69.71,69.36,69.37,40788.0
2019-11-13 14:00:00,69.37,69.58,69.24,69.34,92752.0,69.37,69.58,69.24,69.34,92752.0
2019-11-13 14:30:00,69.33,69.49,69.33,69.46,40206.0,69.33,69.49,69.33,69.46,40206.0
2019-11-13 15:00:00,69.48,69.52,69.4,69.46,53511.0,69.48,69.52,69.4,69.46,53511.0
2019-11-13 15:30:00,69.46,69.55,69.23,69.3,152078.0,69.46,69.55,69.23,69.3,152078.0
2019-11-14 09:30:00,69.28,69.98,69.28,69.65,61528.0,69.28,69.98,69.28,69.65,61528.0
2019-11-14 10:00:00,69.63,70.0,69.59,69.66,108884.0,69.63,70.0,69.59,69.66,108884.0
2019-11-14 10:30:00,69.68,69.71,69.14,69.17,119459.0,69.68,69.71,69.14,69.17,119459.0
2019-11-14 11:00:00,69.17,69.32,68.99,69.16,77005.0,69.17,69.32,68.99,69.16,77005.0
2019-11-14 11:30:00,69.16,69.17,69.0,69.05,48698.0,69.16,69.17,69.0,69.05,48698.0
2019-11-14 12:00:00,69.06,69.23,69.03,69.15,59152.0,69.06,69.23,69.03,69.15,59152.0
2019-11-14 12:30:00,69.12,69.16,69.01,69.08,41850.0,69.12,69.16,69.01,69.08,41850.0
2019-11-14 13:00:00,69.09,69.14,69.03,69.03,56220.0,69.09,69.14,69.03,69.03,56220.0
2019-11-14 13:30:00,69.03,69.12,68.95,69.02,59718.0,69.03,69.12,68.95,69.02,59718.0
2019-11-14 14:00:00,69.01,69.07,68.96,68.96,64125.0,69.01,69.07,68.96,68.96,64125.0
2019-11-14 14:30:00,68.96,69.09,68.92,69.08,62432.0,68.96,69.09,68.92,69.08,62432.0
2019-11-14 15:00:00,69.08,69.08,68.86,68.99,67316.0,69.08,69.08,68.86,68.99,67316.0
2019-11-14 15:30:00,68.99,69.03,68.9,68.93,245941.0,68.99,69.03,68.9,68.93,245941.0
2019-11-15 09:30:00,69.13,69.95,69.04,69.63,75062.0,69.13,69.95,69.04,69.63,75062.0
2019-11-15 10:00:00,69.66,69.72,69.36,69.64,89491.0,69.66,69.72,69.36,69.64,89491.0
2019-11-15 10:30:00,69.62,69.66,69.25,69.28,69814.0,69.62,69.66,69.25,69.28,69814.0
2019-11-15 11:00:00,69.28,69.55,69.28,69.47,61065.0,69.28,69.55,69.28,69.47,61065.0
2019-11-15 11:30:00,69.47,69.88,69.47,69.86,119702.0,69.47,69.88,69.47,69.86,119702.0
2019-11-15 12:00:00,69.86,70.14,69.82,70.04,88546.0,69.86,70.14,69.82,70.04,88546.0
2019-11-15 12:30:00,70.02,70.03,69.86,69.87,66589.0,70.02,70.03,69.86,69.87,66589.0
2019-11-15 13:00:00,69.87,70.07,69.87,69.97,59148.0,69.87,70.07,69.87,69.97,59148.0
2019-11-15 13:30:00,69.97,70.0,69.9,69.93,34625.0,69.97,70.0,69.9,69.93,34625.0
2019-11-15 14:00:00,69.92,70.35,69.92,70.23,186979.0,69.92,70.35,69.92,70.23,186979.0
2019-11-15 14:30:00,70.23,70.81,70.04,70.78,171528.0,70.23,70.81,70.04,70.78,171528.0
2019-11-15 15:00:00,70.72,70.96,70.69,70.82,74104.0,70.72,70.96,70.69,70.82,74104.0
2019-11-15 15:30:00,70.81,70.87,70.52,70.83,338555.0,70.81,70.87,70.52,70.83,338555.0
2019-11-18 09:30:00,70.85,71.61,70.83,71.38,186522.0,70.85,71.61,70.83,71.38,186522.0
2019-11-18 10:00:00,71.34,71.56,71.02,71.25,88072.0,71.34,71.56,71.02,71.25,88072.0
2019-11-18 10:30:00,71.27,71.32,70.94,71.03,58131.0,71.27,71.32,70.94,71.03,58131.0
2019-11-18 11:00:00,71.05,71.37,71.04,71.23,79420.0,71.05,71.37,71.04,71.23,79420.0
2019-11-18 11:30:00,71.22,71.26,71.04,71.15,50084.0,71.22,71.26,71.04,71.15,50084.0
2019-11-18 12:00:00,71.16,71.21,71.08,71.1,55447.0,71.16,71.21,71.08,71.1,55447.0
2019-11-18 12:30:00,71.1,71.29,71.1,71.28,44241.0,71.1,71.29,71.1,71.28,44241.0
2019-11-18 13:00:00,71.28,71.37,71.14,71.26,51792.0,71.28,71.37,71.14,71.26,51792.0
2019-11-18 13:30:00,71.25,71.3,71.11,71.29,40730.0,71.25,71.3,71.11,71.29,40730.0
2019-11-18 14:00:00,71.28,71.41,71.15,71.29,46427.0,71.28,71.41,71.15,71.29,46427.0
2019-11-18 14:30:00,71.28,71.3,71.16,71.27,43863.0,71.28,71.3,71.16,71.27,43863.0
2019-11-18 15:00:00,71.27,71.3,71.09,71.15,64887.0,71.27,71.3,71.09,71.15,64887.0
2019-11-18 15:30:00,71.15,71.16,70.9,71.03,187942.0,71.15,71.16,70.9,71.03,187942.0
2019-11-19 09:30:00,71.63,72.45,71.33,72.34,226739.0,71.63,72.45,71.33,72.34,226739.0
2019-11-19 10:00:00,72.32,72.54,72.0,72.42,146465.0,72.32,72.54,72.0,72.42,146465.0
2019-11-19 10:30:00,72.43,72.62,72.42,72.53,86641.0,72.43,72.62,72.42,72.53,86641.0
2019-11-19 11:00:00,72.53,72.75,72.51,72.71,91785.0,72.53,72.75,72.51,72.71,91785.0
2019-11-19 11:30:00,72.71,72.83,72.58,72.72,81540.0,72.71,72.83,72.58,72.72,81540.0
2019-11-19 12:00:00,72.73,72.74,72.54,72.59,166970.0,72.73,72.74,72.54,72.59,166970.0
2019-11-19 12:30:00,72.59,72.65,72.54,72.58,66889.0,72.59,72.65,72.54,72.58,66889.0
2019-11-19 13:00:00,72.58,72.68,72.55,72.6,46100.0,72.58,72.68,72.55,72.6,46100.0
2019-11-19 13:30:00,72.61,72.67,72.58,72.58,34872.0,72.61,72.67,72.58,72.58,34872.0
2019-11-19 14:00:00,72.58,72.82,72.54,72.82,86531.0,72.58,72.82,72.54,72.82,86531.0
2019-11-19 14:30:00,72.81,72.82,72.67,72.71,61179.0,72.81,72.82,72.67,72.71,61179.0
2019-11-19 15:00:00,72.73,72.79,72.7,72.72,63046.0,72.73,72.79,72.7,72.72,63046.0
2019-11-19 15:30:00,72.72,72.73,72.41,72.43,262959.0,72.72,72.73,72.41,72.43,262959.0
2019-11-20 09:30:00,72.41,72.83,72.15,72.42,115302.0,72.41,72.83,72.15,72.42,115302.0
2019-11-20 10:00:00,72.45,72.7,72.38,72.46,83145.0,72.45,72.7,72.38,72.46,83145.0
2019-11-20 10:30:00,72.48,72.62,72.42,72.43,90310.0,72.48,72.62,72.42,72.43,90310.0
2019-11-20 11:00:00,72.43,72.72,72.43,72.63,51309.0,72.43,72.72,72.43,72.63,51309.0
2019-11-20 11:30:00,72.62,72.73,72.5,72.5,71441.0,72.62,72.73,72.5,72.5,71441.0
2019-11-20 12:00:00,72.48,72.66,72.38,72.66,55640.0,72.48,72.66,72.38,72.66,55640.0
2019-11-20 12:30:00,72.66,72.67,72.24,72.36,54330.0,72.66,72.67,72.24,72.36,54330.0
2019-11-20 13:00:00,72.36,72.41,72.09,72.22,39252.0,72.36,72.41,72.09,72.22,39252.0
2019-11-20 13:30:00,72.25,72.53,72.17,72.48,40621.0,72.25,72.53,72.17,72.48,40621.0
2019-11-20 14:00:00,72.49,72.55,72.38,72.48,43121.0,72.49,72.55,72.38,72.48,43121.0
2019-11-20 14:30:00,72.48,72.52,72.28,72.37,69595.0,72.48,72.52,72.28,72.37,69595.0
2019-11-20 15:00:00,72.36,72.44,72.31,72.39,48308.0,72.36,72.44,72.31,72.39,48308.0
2019-11-20 15:30:00,72.39,72.52,72.34,72.5,172685.0,72.39,72.52,72.34,72.5,172685.0
2019-11-21 09:30:00,72.4,72.8,72.12,72.61,70773.0,72.4,72.8,72.12,72.61,70773.0
2019-11-21 10:00:00,72.63,72.8,72.36,72.36,64340.0,72.63,72.8,72.36,72.36,64340.0
2019-11-21 10:30:00,72.34,72.45,72.18,72.31,65519.0,72.34,72.45,72.18,72.31,65519.0
2019-11-21 11:00:00,72.33,72.4,72.09,72.15,91819.0,72.33,72.4,72.09,72.15,91819.0
2019-11-21 11:30:00,72.17,72.39,72.17,72.17,242476.0,72.17,72.39,72.17,72.17,242476.0
2019-11-21 12:00:00,72.16,72.35,72.1,72.25,142114.0,72.16,72.35,72.1,72.25,142114.0
2019-11-21 12:30:00,72.26,72.33,72.22,72.25,69943.0,72.26,72.33,72.22,72.25,69943.0
2019-11-21 13:00:00,72.26,72.32,72.09,72.11,88558.0,72.26,72.32,72.09,72.11,88558.0
2019-11-21 13:30:00,72.1,72.19,71.7,71.97,95030.0,72.1,72.19,71.7,71.97,95030.0
2019-11-21 14:00:00,71.96,72.21,71.81,72.17,54763.0,71.96,72.21,71.81,72.17,54763.0
2019-11-21 14:30:00,72.17,72.27,72.11,72.19,42496.0,72.17,72.27,72.11,72.19,42496.0
2019-11-21 15:00:00,72.21,72.27,72.08,72.1,59795.0,72.21,72.27,72.08,72.1,59795.0
2019-11-21 15:30:00,72.1,72.18,71.92,72.09,173251.0,72.1,72.18,71.92,72.09,173251.0
2019-11-22 09:30:00,71.67,72.71,71.67,72.39,74438.0,71.67,72.71,71.67,72.39,74438.0
2019-11-22 10:00:00,72.41,72.64,72.39,72.54,54470.0,72.41,72.64,72.39,72.54,54470.0
2019-11-22 10:30:00,72.53,72.64,72.46,72.53,64474.0,72.53,72.64,72.46,72.53,64474.0
2019-11-22 11:00:00,72.56,72.6,72.33,72.49,40592.0,72.56,72.6,72.33,72.49,40592.0
2019-11-22 11:30:00,72.49,72.52,72.34,72.45,53476.0,72.49,72.52,72.34,72.45,53476.0
2019-11-22 12:00:00,72.45,72.57,72.33,72.5,127463.0,72.45,72.57,72.33,72.5,127463.0
2019-11-22 12:30:00,72.5,72.73,72.46,72.68,61011.0,72.5,72.73,72.46,72.68,61011.0
2019-11-22 13:00:00,72.68,72.7,72.62,72.66,24265.0,72.68,72.7,72.62,72.66,24265.0
2019-11-22 13:30:00,72.65,72.65,72.5,72.61,22597.0,72.65,72.65,72.5,72.61,22597.0
2019-11-22 14:00:00,72.59,72.69,72.55,72.58,28791.0,72.59,72.69,72.55,72.58,28791.0
2019-11-22 14:30:00,72.57,72.62,72.5,72.62,56988.0,72.57,72.62,72.5,72.62,56988.0
2019-11-22 15:00:00,72.62,72.65,72.54,72.54,29954.0,72.62,72.65,72.54,72.54,29954.0
2019-11-22 15:30:00,72.55,72.57,72.45,72.47,135580.0,72.55,72.57,72.45,72.47,135580.0
2019-11-25 09:30:00,72.4,72.6,72.2,72.55,69739.0,72.4,72.6,72.2,72.55,69739.0
2019-11-25 10:00:00,72.53,72.82,72.5,72.69,44637.0,72.53,72.82,72.5,72.69,44637.0
2019-11-25 10:30:00,72.7,72.97,72.65,72.94,55489.0,72.7,72.97,72.65,72.94,55489.0
2019-11-25 11:00:00,72.93,73.19,72.85,73.09,49535.0,72.93,73.19,72.85,73.09,49535.0
2019-11-25 11:30:00,73.08,73.16,73.05,73.06,52599.0,73.08,73.16,73.05,73.06,52599.0
2019-11-25 12:00:00,73.06,73.16,72.98,73.04,40913.0,73.06,73.16,72.98,73.04,40913.0
2019-11-25 12:30:00,73.05,73.16,73.0,73.08,28545.0,73.05,73.16,73.0,73.08,28545.0
2019-11-25 13:00:00,73.08,73.09,72.87,72.94,26598.0,73.08,73.09,72.87,72.94,26598.0
2019-11-25 13:30:00,72.94,73.05,72.93,72.98,37379.0,72.94,73.05,72.93,72.98,37379.0
2019-11-25 14:00:00,72.98,73.04,72.86,72.86,36700.0,72.98,73.04,72.86,72.86,36700.0
2019-11-25 14:30:00,72.86,73.04,72.76,73.04,57492.0,72.86,73.04,72.76,73.04,57492.0
2019-11-25 15:00:00,73.03,73.15,72.98,73.13,85629.0,73.03,73.15,72.98,73.13,85629.0
2019-11-25 15:30:00,73.13,73.41,73.02,73.39,234753.0,73.13,73.41,73.02,73.39,234753.0
2019-11-26 09:30:00,73.48,73.5,72.91,73.43,63933.0,73.48,73.5,72.91,73.43,63933.0
2019-11-26 10:00:00,73.32,73.36,72.84,72.96,47499.0,73.32,73.36,72.84,72.96,47499.0
2019-11-26 10:30:00,72.98,73.22,72.97,73.16,45652.0,72.98,73.22,72.97,73.16,45652.0
2019-11-26 11:00:00,73.15,73.32,73.02,73.04,38059.0,73.15,73.32,73.02,73.04,38059.0
2019-11-26 11:30:00,73.02,73.15,72.85,73.07,49431.0,73.02,73.15,72.85,73.07,49431.0
2019-11-26 12:00:00,73.07,73.21,73.0,73.19,36409.0,73.07,73.21,73.0,73.19,36409.0
2019-11-26 12:30:00,73.2,73.24,72.82,72.82,35287.0,73.2,73.24,72.82,72.82,35287.0
2019-11-26 13:00:00,72.85,72.87,72.58,72.67,30567.0,72.85,72.87,72.58,72.67,30567.0
2019-11-26 13:30:00,72.67,72.76,72.53,72.6,30128.0,72.67,72.76,72.53,72.6,30128.0
2019-11-26 14:00:00,72.59,72.7,72.5,72.54,37424.0,72.59,72.7,72.5,72.54,37424.0
2019-11-26 14:30:00,72.54,72.69,72.54,72.58,34176.0,72.54,72.69,72.54,72.58,34176.0
2019-11-26 15:00:00,72.59,72.69,72.48,72.69,112873.0,72.59,72.69,72.48,72.69,112873.0
2019-11-26 15:30:00,72.69,72.72,72.47,72.59,195484.0,72.69,72.72,72.47,72.59,195484.0
2019-11-27 09:30:00,72.59,73.43,72.51,72.88,62501.0,72.59,73.43,72.51,72.88,62501.0
2019-11-27 10:00:00,72.85,73.04,72.81,72.95,32567.0,72.85,73.04,72.81,72.95,32567.0
2019-11-27 10:30:00,72.95,72.95,72.66,72.7,29329.0,72.95,72.95,72.66,72.7,29329.0
2019-11-27 11:00:00,72.69,72.72,72.42,72.52,22721.0,72.69,72.72,72.42,72.52,22721.0
2019-11-27 11:30:00,72.53,72.58,72.5,72.53,54316.0,72.53,72.58,72.5,72.53,54316.0
2019-11-27 12:00:00,72.54,72.6,72.5,72.55,45108.0,72.54,72.6,72.5,72.55,45108.0
2019-11-27 12:30:00,72.56,72.82,72.55,72.75,25177.0,72.56,72.82,72.55,72.75,25177.0
2019-11-27 13:00:00,72.74,72.87,72.7,72.78,12567.0,72.74,72.87,72.7,72.78,12567.0
2019-11-27 13:30:00,72.78,72.87,72.68,72.68,19599.0,72.78,72.87,72.68,72.68,19599.0
2019-11-27 14:00:00,72.68,72.68,72.55,72.6,23015.0,72.68,72.68,72.55,72.6,23015.0
2019-11-27 14:30:00,72.57,72.58,72.5,72.5,28784.0,72.57,72.58,72.5,72.5,28784.0
2019-11-27 15:00:00,72.51,72.76,72.51,72.71,23361.0,72.51,72.76,72.51,72.71,23361.0
2019-11-27 15:30:00,72.73,72.75,72.62,72.7,84314.0,72.73,72.75,72.62,72.7,84314.0
2019-11-29 09:30:00,72.56,72.6,71.84,72.01,60578.0,72.56,72.6,71.84,72.01,60578.0
2019-11-29 10:00:00,71.99,72.22,71.87,72.15,40258.0,71.99,72.22,71.87,72.15,40258.0
2019-11-29 10:30:00,72.13,72.25,71.99,72.11,32110.0,72.13,72.25,71.99,72.11,32110.0
2019-11-29 11:00:00,72.13,72.13,71.85,71.89,41381.0,72.13,72.13,71.85,71.89,41381.0
2019-11-29 11:30:00,71.9,71.95,71.62,71.89,62142.0,71.9,71.95,71.62,71.89,62142.0
2019-11-29 12:00:00,71.88,71.95,71.66,71.76,41719.0,71.88,71.95,71.66,71.76,41719.0
2019-11-29 12:30:00,71.77,71.85,71.63,71.78,90031.0,71.77,71.85,71.63,71.78,90031.0
2019-12-02 09:30:00,71.78,72.06,71.58,71.86,60649.0,71.78,72.06,71.58,71.86,60649.0
2019-12-02 10:00:00,71.86,71.86,71.54,71.63,69452.0,71.86,71.86,71.54,71.63,69452.0
2019-12-02 10:30:00,71.65,71.78,71.43,71.78,41895.0,71.65,71.78,71.43,71.78,41895.0
2019-12-02 11:00:00,71.77,72.01,71.7,71.99,144104.0,71.77,72.01,71.7,71.99,144104.0
2019-12-02 11:30:00,71.98,72.05,71.8,72.03,36713.0,71.98,72.05,71.8,72.03,36713.0
2019-12-02 12:00:00,72.04,72.09,71.83,71.88,32173.0,72.04,72.09,71.83,71.88,32173.0
2019-12-02 12:30:00,71.89,71.93,71.76,71.79,18454.0,71.89,71.93,71.76,71.79,18454.0
2019-12-02 13:00:00,71.79,71.84,71.72,71.79,25082.0,71.79,71.84,71.72,71.79,25082.0
2019-12-02 13:30:00,71.78,71.82,71.74,71.81,45323.0,71.78,71.82,71.74,71.81,45323.0
2019-12-02 14:00:00,71.81,72.06,71.79,72.06,48403.0,71.81,72.06,71.79,72.06,48403.0
2019-12-02 14:30:00,72.06,72.19,72.0,72.05,71458.0,72.06,72.19,72.0,72.05,71458.0
2019-12-02 15:00:00,72.05,72.08,71.88,71.9,44805.0,72.05,72.08,71.88,71.9,44805.0
2019-12-02 15:30:00,71.91,72.02,71.85,71.94,172043.0,71.91,72.02,71.85,71.94,172043.0
2019-12-03 09:30:00,71.21,71.8,70.66,71.7,73628.0,71.21,71.8,70.66,71.7,73628.0
2019-12-03 10:00:00,71.66,72.03,71.59,71.87,43769.0,71.66,72.03,71.59,71.87,43769.0
2019-12-03 10:30:00,71.84,71.9,71.55,71.62,128324.0,71.84,71.9,71.55,71.62,128324.0
2019-12-03 11:00:00,71.59,72.35,71.49,72.34,173419.0,71.59,72.35,71.49,72.34,173419.0
2019-12-03 11:30:00,72.31,72.33,72.07,72.11,108515.0,72.31,72.33,72.07,72.11,108515.0
2019-12-03 12:00:00,72.11,72.18,72.01,72.12,55637.0,72.11,72.18,72.01,72.12,55637.0
2019-12-03 12:30:00,72.13,72.34,72.06,72.29,82094.0,72.13,72.34,72.06,72.29,82094.0
2019-12-03 13:00:00,72.3,72.54,72.23,72.44,50108.0,72.3,72.54,72.23,72.44,50108.0
2019-12-03 13:30:00,72.44,72.53,72.31,72.32,43140.0,72.44,72.53,72.31,72.32,43140.0
2019-12-03 14:00:00,72.34,72.46,72.13,72.17,79800.0,72.34,72.46,72.13,72.17,79800.0
2019-12-03 14:30:00,72.17,72.37,72.17,72.31,35711.0,72.17,72.37,72.17,72.31,35711.0
2019-12-03 15:00:00,72.31,72.47,72.3,72.45,47548.0,72.31,72.47,72.3,72.45,47548.0
2019-12-03 15:30:00,72.46,72.48,72.27,72.27,175026.0,72.46,72.48,72.27,72.27,175026.0
2019-12-04 09:30:00,72.37,72.65,72.28,72.3,70630.0,72.37,72.65,72.28,72.3,70630.0
2019-12-04 10:00:00,72.34,72.53,72.34,72.34,50912.0,72.34,72.53,72.34,72.34,50912.0
2019-12-04 10:30:00,72.33,72.55,72.33,72.36,39529.0,72.33,72.55,72.33,72.36,39529.0
2019-12-04 11:00:00,72.38,72.44,72.19,72.3,46163.0,72.38,72.44,72.19,72.3,46163.0
2019-12-04 11:30:00,72.32,72.5,72.28,72.31,84558.0,72.32,72.5,72.28,72.31,84558.0
2019-12-04 12:00:00,72.31,72.57,72.17,72.51,117407.0,72.31,72.57,72.17,72.51,117407.0
2019-12-04 12:30:00,72.5,72.58,72.45,72.55,32334.0,72.5,72.58,72.45,72.55,32334.0
2019-12-04 13:00:00,72.56,72.77,72.46,72.77,52703.0,72.56,72.77,72.46,72.77,52703.0
2019-12-04 13:30:00,72.77,73.17,72.73,73.13,54523.0,72.77,73.17,72.73,73.13,54523.0
2019-12-04 14:00:00,73.11,73.28,72.99,73.27,79676.0,73.11,73.28,72.99,73.27,79676.0
2019-12-04 14:30:00,73.28,73.28,72.89,72.9,44215.0,73.28,73.28,72.89,72.9,44215.0
2019-12-04 15:00:00,72.89,72.96,72.83,72.85,40872.0,72.89,72.96,72.83,72.85,40872.0
2019-12-04 15:30:00,72.86,72.88,72.5,72.55,144676.0,72.86,72.88,72.5,72.55,144676.0
2019-12-05 09:30:00,72.65,72.98,72.29,72.33,44238.0,72.65,72.98,72.29,72.33,44238.0
2019-12-05 10:00:00,72.37,72.46,72.21,72.39,52704.0,72.37,72.46,72.21,72.39,52704.0
2019-12-05 10:30:00,72.41,72.5,72.19,72.5,32289.0,72.41,72.5,72.19,72.5,32289.0
2019-12-05 11:00:00,72.53,72.6,72.42,72.52,32502.0,72.53,72.6,72.42,72.52,32502.0
2019-12-05 11:30:00,72.53,72.53,72.39,72.45,84582.0,72.53,72.53,72.39,72.45,84582.0
2019-12-05 12:00:00,72.45,72.48,72.14,72.25,80537.0,72.45,72.48,72.14,72.25,80537.0
2019-12-05 12:30:00,72.23,72.38,72.11,72.19,94286.0,72.23,72.38,72.11,72.19,94286.0
2019-12-05 13:00:00,72.19,72.21,71.97,72.21,64950.0,72.19,72.21,71.97,72.21,64950.0
2019-12-05 13:30:00,72.22,72.44,72.19,72.33,57886.0,72.22,72.44,72.19,72.33,57886.0
2019-12-05 14:00:00,72.33,72.45,72.31,72.39,67696.0,72.33,72.45,72.31,72.39,67696.0
2019-12-05 14:30:00,72.4,72.48,72.14,72.39,106368.0,72.4,72.48,72.14,72.39,106368.0
2019-12-05 15:00:00,72.41,72.49,72.32,72.43,116255.0,72.41,72.49,72.32,72.43,116255.0
2019-12-05 15:30:00,72.44,72.63,72.4,72.55,156705.0,72.44,72.63,72.4,72.55,156705.0
2019-12-06 09:30:00,72.76,73.44,72.48,73.25,86385.0,72.76,73.44,72.48,73.25,86385.0
2019-12-06 10:00:00,73.2,73.34,73.13,73.17,69152.0,73.2,73.34,73.13,73.17,69152.0
2019-12-06 10:30:00,73.18,73.27,73.09,73.21,34070.0,73.18,73.27,73.09,73.21,34070.0
2019-12-06 11:00:00,73.21,73.33,73.0,73.03,47800.0,73.21,73.33,73.0,73.03,47800.0
2019-12-06 11:30:00,73.02,73.09,72.95,72.96,43017.0,73.02,73.09,72.95,72.96,43017.0
2019-12-06 12:00:00,72.97,72.97,72.63,72.65,74780.0,72.97,72.97,72.63,72.65,74780.0
2019-12-06 12:30:00,72.63,72.8,72.6,72.8,179468.0,72.63,72.8,72.6,72.8,179468.0
2019-12-06 13:00:00,72.8,73.07,72.78,73.07,69735.0,72.8,73.07,72.78,73.07,69735.0
2019-12-06 13:30:00,73.06,73.17,72.85,72.88,35460.0,73.06,73.17,72.85,72.88,35460.0
2019-12-06 14:00:00,72.88,72.89,72.72,72.72,32933.0,72.88,72.89,72.72,72.72,32933.0
2019-12-06 14:30:00,72.7,72.84,72.62,72.78,47441.0,72.7,72.84,72.62,72.78,47441.0
2019-12-06 15:00:00,72.79,72.81,72.69,72.71,50692.0,72.79,72.81,72.69,72.71,50692.0
2019-12-06 15:30:00,72.71,72.82,72.64,72.72,289409.0,72.71,72.82,72.64,72.72,289409.0
2019-12-09 09:30:00,72.56,72.82,72.11,72.17,72495.0,72.56,72.82,72.11,72.17,72495.0
2019-12-09 10:00:00,72.17,72.41,71.94,72.34,54143.0,72.17,72.41,71.94,72.34,54143.0
2019-12-09 10:30:00,72.33,72.46,72.27,72.35,57358.0,72.33,72.46,72.27,72.35,57358.0
2019-12-09 11:00:00,72.35,72.53,72.31,72.34,59564.0,72.35,72.53,72.31,72.34,59564.0
2019-12-09 11:30:00,72.34,72.45,72.17,72.25,57571.0,72.34,72.45,72.17,72.25,57571.0
2019-12-09 12:00:00,72.25,72.33,72.2,72.26,34387.0,72.25,72.33,72.2,72.26,34387.0
2019-12-09 12:30:00,72.27,72.39,72.2,72.27,35593.0,72.27,72.39,72.2,72.27,35593.0
2019-12-09 13:00:00,72.28,72.29,72.04,72.07,40030.0,72.28,72.29,72.04,72.07,40030.0
2019-12-09 13:30:00,72.06,72.12,72.01,72.03,38476.0,72.06,72.12,72.01,72.03,38476.0
2019-12-09 14:00:00,72.03,72.03,71.89,72.01,50049.0,72.03,72.03,71.89,72.01,50049.0
2019-12-09 14:30:00,72.01,72.1,71.96,72.04,49079.0,72.01,72.1,71.96,72.04,49079.0
2019-12-09 15:00:00,72.04,72.28,72.02,72.27,57836.0,72.04,72.28,72.02,72.27,57836.0
2019-12-09 15:30:00,72.28,72.39,72.08,72.12,175438.0,72.28,72.39,72.08,72.12,175438.0
2019-12-10 09:30:00,71.88,72.07,71.69,71.95,63740.0,71.88,72.07,71.69,71.95,63740.0
2019-12-10 10:00:00,71.92,72.3,71.88,72.22,50358.0,71.92,72.3,71.88,72.22,50358.0
2019-12-10 10:30:00,72.22,72.37,71.99,72.31,48385.0,72.22,72.37,71.99,72.31,48385.0
2019-12-10 11:00:00,72.34,72.52,72.21,72.51,53331.0,72.34,72.52,72.21,72.51,53331.0
2019-12-10 11:30:00,72.5,72.53,72.3,72.34,43490.0,72.5,72.53,72.3,72.34,43490.0
2019-12-10 12:00:00,72.35,72.5,72.35,72.37,31515.0,72.35,72.5,72.35,72.37,31515.0
2019-12-10 12:30:00,72.37,72.47,72.32,72.42,25989.0,72.37,72.47,72.32,72.42,25989.0
2019-12-10 13:00:00,72.41,72.56,72.35,72.49,34865.0,72.41,72.56,72.35,72.49,34865.0
2019-12-10 13:30:00,72.48,72.48,72.32,72.38,37218.0,72.48,72.48,72.32,72.38,37218.0
2019-12-10 14:00:00,72.38,72.51,72.34,72.45,40421.0,72.38,72.51,72.34,72.45,40421.0
2019-12-10 14:30:00,72.45,72.66,72.41,72.65,47478.0,72.45,72.66,72.41,72.65,47478.0
2019-12-10 15:00:00,72.66,72.67,72.37,72.43,48656.0,72.66,72.67,72.37,72.43,48656.0
2019-12-10 15:30:00,72.43,72.45,72.24,72.31,118293.0,72.43,72.45,72.24,72.31,118293.0
2019-12-11 09:30:00,72.22,72.53,72.13,72.53,32401.0,72.22,72.53,72.13,72.53,32401.0
2019-12-11 10:00:00,72.5,72.5,72.19,72.5,41854.0,72.5,72.5,72.19,72.5,41854.0
2019-12-11 10:30:00,72.52,72.52,72.24,72.32,29729.0,72.52,72.52,72.24,72.32,29729.0
2019-12-11 11:00:00,72.34,72.54,72.32,72.41,28720.0,72.34,72.54,72.32,72.41,28720.0
2019-12-11 11:30:00,72.4,72.57,72.38,72.51,21889.0,72.4,72.57,72.38,72.51,21889.0
2019-12-11 12:00:00,72.51,72.78,72.43,72.77,31387.0,72.51,72.78,72.43,72.77,31387.0
2019-12-11 12:30:00,72.82,72.9,72.8,72.85,29700.0,72.82,72.9,72.8,72.85,29700.0
2019-12-11 13:00:00,72.86,72.94,72.68,72.85,31489.0,72.86,72.94,72.68,72.85,31489.0
2019-12-11 13:30:00,72.87,72.87,72.52,72.59,20227.0,72.87,72.87,72.52,72.59,20227.0
2019-12-11 14:00:00,72.59,72.67,72.5,72.64,26599.0,72.59,72.67,72.5,72.64,26599.0
2019-12-11 14:30:00,72.64,72.72,72.59,72.66,32183.0,72.64,72.72,72.59,72.66,32183.0
2019-12-11 15:00:00,72.69,72.72,72.54,72.55,30290.0,72.69,72.72,72.54,72.55,30290.0
2019-12-11 15:30:00,72.55,72.69,72.53,72.63,125217.0,72.55,72.69,72.53,72.63,125217.0
2019-12-12 09:30:00,72.63,72.93,72.4,72.93,53527.0,72.63,72.93,72.4,72.93,53527.0
2019-12-12 10:00:00,72.94,73.58,72.93,73.52,91714.0,72.94,73.58,72.93,73.52,91714.0
2019-12-12 10:30:00,73.53,73.65,73.41,73.41,81733.0,73.53,73.65,73.41,73.41,81733.0
2019-12-12 11:00:00,73.4,73.4,73.07,73.3,34192.0,73.4,73.4,73.07,73.3,34192.0
2019-12-12 11:30:00,73.28,73.36,73.17,73.34,45429.0,73.28,73.36,73.17,73.34,45429.0
2019-12-12 12:00:00,73.32,73.33,72.96,73.06,25564.0,73.32,73.33,72.96,73.06,25564.0
2019-12-12 12:30:00,73.07,73.28,73.07,73.19,30661.0,73.07,73.28,73.07,73.19,30661.0
2019-12-12 13:00:00,73.2,73.33,73.2,73.26,28120.0,73.2,73.33,73.2,73.26,28120.0
2019-12-12 13:30:00,73.24,73.25,72.96,73.01,26628.0,73.24,73.25,72.96,73.01,26628.0
2019-12-12 14:00:00,73.02,73.2,73.01,73.14,32146.0,73.02,73.2,73.01,73.14,32146.0
2019-12-12 14:30:00,73.14,73.35,73.08,73.13,42122.0,73.14,73.35,73.08,73.13,42122.0
2019-12-12 15:00:00,73.15,73.22,73.05,73.18,47073.0,73.15,73.22,73.05,73.18,47073.0
2019-12-12 15:30:00,73.19,73.26,73.09,73.24,107795.0,73.19,73.26,73.09,73.24,107795.0
2019-12-13 09:30:00,73.58,73.91,73.0,73.38,81805.0,73.58,73.91,73.0,73.38,81805.0
2019-12-13 10:00:00,73.34,73.9,73.34,73.85,143216.0,73.34,73.9,73.34,73.85,143216.0
2019-12-13 10:30:00,73.83,73.83,72.94,72.98,48065.0,73.83,73.83,72.94,72.98,48065.0
2019-12-13 11:00:00,72.98,73.11,72.84,72.87,74007.0,72.98,73.11,72.84,72.87,74007.0
2019-12-13 11:30:00,72.88,73.0,72.69,72.79,51259.0,72.88,73.0,72.69,72.79,51259.0
2019-12-13 12:00:00,72.79,72.99,72.75,72.81,49791.0,72.79,72.99,72.75,72.81,49791.0
2019-12-13 12:30:00,72.82,72.98,72.72,72.84,38383.0,72.82,72.98,72.72,72.84,38383.0
2019-12-13 13:00:00,72.85,72.94,72.81,72.85,41372.0,72.85,72.94,72.81,72.85,41372.0
2019-12-13 13:30:00,72.84,72.84,72.51,72.61,57403.0,72.84,72.84,72.51,72.61,57403.0
2019-12-13 14:00:00,72.62,72.72,72.56,72.68,44391.0,72.62,72.72,72.56,72.68,44391.0
2019-12-13 14:30:00,72.67,72.72,72.56,72.63,49186.0,72.67,72.72,72.56,72.63,49186.0
2019-12-13 15:00:00,72.63,72.81,72.59,72.75,60529.0,72.63,72.81,72.59,72.75,60529.0
2019-12-13 15:30:00,72.75,72.84,72.65,72.69,155831.0,72.75,72.84,72.65,72.69,155831.0
2019-12-16 09:30:00,73.36,73.36,72.13,72.14,84993.0,73.36,73.36,72.13,72.14,84993.0
2019-12-16 10:00:00,72.17,72.49,72.12,72.37,97933.0,72.17,72.49,72.12,72.37,97933.0
2019-12-16 10:30:00,72.38,72.56,72.28,72.3,137565.0,72.38,72.56,72.28,72.3,137565.0
2019-12-16 11:00:00,72.29,72.4,72.1,72.25,103830.0,72.29,72.4,72.1,72.25,103830.0
2019-12-16 11:30:00,72.25,72.48,72.23,72.39,104754.0,72.25,72.48,72.23,72.39,104754.0
2019-12-16 12:00:00,72.41,72.75,72.39,72.64,68222.0,72.41,72.75,72.39,72.64,68222.0
2019-12-16 12:30:00,72.66,72.66,72.45,72.49,66849.0,72.66,72.66,72.45,72.49,66849.0
2019-12-16 13:00:00,72.48,72.56,72.46,72.54,47768.0,72.48,72.56,72.46,72.54,47768.0
2019-12-16 13:30:00,72.55,72.57,72.35,72.51,46769.0,72.55,72.57,72.35,72.51,46769.0
2019-12-16 14:00:00,72.51,72.53,72.37,72.47,45206.0,72.51,72.53,72.37,72.47,45206.0
2019-12-16 14:30:00,72.47,72.48,72.24,72.34,49764.0,72.47,72.48,72.24,72.34,49764.0
2019-12-16 15:00:00,72.34,72.43,72.27,72.27,77278.0,72.34,72.43,72.27,72.27,77278.0
2019-12-16 15:30:00,72.29,72.48,72.26,72.47,190744.0,72.29,72.48,72.26,72.47,190744.0
2019-12-17 09:30:00,72.4,72.99,72.4,72.61,132231.0,72.4,72.99,72.4,72.61,132231.0
2019-12-17 10:00:00,72.6,72.81,72.45,72.57,89233.0,72.6,72.81,72.45,72.57,89233.0
2019-12-17 10:30:00,72.56,72.68,72.37,72.41,62739.0,72.56,72.68,72.37,72.41,62739.0
2019-12-17 11:00:00,72.44,72.54,72.05,72.1,58526.0,72.44,72.54,72.05,72.1,58526.0
2019-12-17 11:30:00,72.1,72.1,71.83,71.89,55798.0,72.1,72.1,71.83,71.89,55798.0
2019-12-17 12:00:00,71.86,71.96,71.74,71.74,50341.0,71.86,71.96,71.74,71.74,50341.0
2019-12-17 12:30:00,71.74,71.91,71.69,71.89,41331.0,71.74,71.91,71.69,71.89,41331.0
2019-12-17 13:00:00,71.89,72.04,71.79,71.79,45416.0,71.89,72.04,71.79,71.79,45416.0
2019-12-17 13:30:00,71.81,71.87,71.67,71.73,67627.0,71.81,71.87,71.67,71.73,67627.0
2019-12-17 14:00:00,71.73,72.07,71.72,72.0,36128.0,71.73,72.07,71.72,72.0,36128.0
2019-12-17 14:30:00,71.98,72.26,71.97,72.04,50857.0,71.98,72.26,71.97,72.04,50857.0
2019-12-17 15:00:00,72.04,72.1,71.9,72.02,55057.0,72.04,72.1,71.9,72.02,55057.0
2019-12-17 15:30:00,72.03,72.04,71.56,71.59,202356.0,72.03,72.04,71.56,71.59,202356.0
2019-12-18 09:30:00,71.9,72.89,71.63,72.62,74707.0,71.9,72.89,71.63,72.62,74707.0
2019-12-18 10:00:00,72.61,72.94,72.57,72.69,39959.0,72.61,72.94,72.57,72.69,39959.0
2019-12-18 10:30:00,72.71,73.06,72.7,72.86,59983.0,72.71,73.06,72.7,72.86,59983.0
2019-12-18 11:00:00,72.86,72.86,72.55,72.74,43801.0,72.86,72.86,72.55,72.74,43801.0
2019-12-18 11:30:00,72.76,72.99,72.73,72.98,33822.0,72.76,72.99,72.73,72.98,33822.0
2019-12-18 12:00:00,72.99,73.09,72.99,73.07,41792.0,72.99,73.09,72.99,73.07,41792.0
2019-12-18 12:30:00,73.06,73.24,73.01,73.13,50233.0,73.06,73.24,73.01,73.13,50233.0
2019-12-18 13:00:00,73.15,73.27,73.14,73.23,34537.0,73.15,73.27,73.14,73.23,34537.0
2019-12-18 13:30:00,73.24,73.27,73.1,73.14,46712.0,73.24,73.27,73.1,73.14,46712.0
2019-12-18 14:00:00,73.13,73.19,73.06,73.07,35184.0,73.13,73.19,73.06,73.07,35184.0
2019-12-18 14:30:00,73.07,73.26,73.06,73.16,69518.0,73.07,73.26,73.06,73.16,69518.0
2019-12-18 15:00:00,73.16,73.26,73.15,73.24,148643.0,73.16,73.26,73.15,73.24,148643.0
2019-12-18 15:30:00,73.23,73.48,73.23,73.46,253398.0,73.23,73.48,73.23,73.46,253398.0
2019-12-19 09:30:00,73.59,74.16,73.57,74.13,83263.0,73.59,74.16,73.57,74.13,83263.0
2019-12-19 10:00:00,74.12,74.26,73.67,73.85,185675.0,74.12,74.26,73.67,73.85,185675.0
2019-12-19 10:30:00,73.9,74.11,73.79,74.01,48193.0,73.9,74.11,73.79,74.01,48193.0
2019-12-19 11:00:00,74.0,74.0,73.77,73.93,76986.0,74.0,74.0,73.77,73.93,76986.0
2019-12-19 11:30:00,73.92,73.92,73.43,73.54,59865.0,73.92,73.92,73.43,73.54,59865.0
2019-12-19 12:00:00,73.53,73.68,73.44,73.64,55326.0,73.53,73.68,73.44,73.64,55326.0
2019-12-19 12:30:00,73.62,73.81,73.56,73.78,66146.0,73.62,73.81,73.56,73.78,66146.0
2019-12-19 13:00:00,73.77,73.96,73.74,73.96,44850.0,73.77,73.96,73.74,73.96,44850.0
2019-12-19 13:30:00,73.95,74.09,73.83,73.9,51792.0,73.95,74.09,73.83,73.9,51792.0
2019-12-19 14:00:00,73.89,74.0,73.78,73.79,68289.0,73.89,74.0,73.78,73.79,68289.0
2019-12-19 14:30:00,73.79,73.8,73.56,73.6,58833.0,73.79,73.8,73.56,73.6,58833.0
2019-12-19 15:00:00,73.6,73.67,73.42,73.45,89961.0,73.6,73.67,73.42,73.45,89961.0
2019-12-19 15:30:00,73.47,73.78,73.43,73.75,184973.0,73.47,73.78,73.43,73.75,184973.0
2019-12-20 09:30:00,73.85,74.24,73.76,74.13,115858.0,73.85,74.24,73.76,74.13,115858.0
2019-12-20 10:00:00,74.13,74.13,73.65,73.77,25576.0,74.13,74.13,73.65,73.77,25576.0
2019-12-20 10:30:00,73.75,73.83,73.55,73.55,34252.0,73.75,73.83,73.55,73.55,34252.0
2019-12-20 11:00:00,73.57,73.61,73.21,73.35,68871.0,73.57,73.61,73.21,73.35,68871.0
2019-12-20 11:30:00,73.35,73.37,73.04,73.14,77990.0,73.35,73.37,73.04,73.14,77990.0
2019-12-20 12:00:00,73.11,73.32,73.07,73.16,50537.0,73.11,73.32,73.07,73.16,50537.0
2019-12-20 12:30:00,73.16,73.23,73.11,73.16,28242.0,73.16,73.23,73.11,73.16,28242.0
2019-12-20 13:00:00,73.14,73.14,72.88,72.94,36033.0,73.14,73.14,72.88,72.94,36033.0
2019-12-20 13:30:00,72.92,73.13,72.92,73.09,37409.0,72.92,73.13,72.92,73.09,37409.0
2019-12-20 14:00:00,73.09,73.21,72.95,72.97,51212.0,73.09,73.21,72.95,72.97,51212.0
2019-12-20 14:30:00,72.97,73.24,72.97,73.24,62417.0,72.97,73.24,72.97,73.24,62417.0
2019-12-20 15:00:00,73.22,73.24,72.97,73.0,75816.0,73.22,73.24,72.97,73.0,75816.0
2019-12-20 15:30:00,72.98,74.09,72.94,73.69,378321.0,72.98,74.09,72.94,73.69,378321.0
2019-12-23 09:30:00,73.7,74.0,73.37,73.78,51336.0,73.7,74.0,73.37,73.78,51336.0
2019-12-23 10:00:00,73.83,74.14,73.78,74.02,37703.0,73.83,74.14,73.78,74.02,37703.0
2019-12-23 10:30:00,74.02,74.17,73.93,74.0,36088.0,74.02,74.17,73.93,74.0,36088.0
2019-12-23 11:00:00,74.03,74.45,74.02,74.45,20436.0,74.03,74.45,74.02,74.45,20436.0
2019-12-23 11:30:00,74.47,74.51,74.42,74.42,28605.0,74.47,74.51,74.42,74.42,28605.0
2019-12-23 12:00:00,74.42,74.57,74.39,74.55,31308.0,74.42,74.57,74.39,74.55,31308.0
2019-12-23 12:30:00,74.54,74.66,74.54,74.57,25068.0,74.54,74.66,74.54,74.57,25068.0
2019-12-23 13:00:00,74.57,74.61,74.27,74.27,26546.0,74.57,74.61,74.27,74.27,26546.0
2019-12-23 13:30:00,74.27,74.42,74.07,74.42,51314.0,74.27,74.42,74.07,74.42,51314.0
2019-12-23 14:00:00,74.42,74.52,74.37,74.52,27133.0,74.42,74.52,74.37,74.52,27133.0
2019-12-23 14:30:00,74.52,74.56,74.41,74.45,32405.0,74.52,74.56,74.41,74.45,32405.0
2019-12-23 15:00:00,74.44,74.44,74.24,74.27,36410.0,74.44,74.44,74.24,74.27,36410.0
2019-12-23 15:30:00,74.27,74.27,74.11,74.22,78106.0,74.27,74.27,74.11,74.22,78106.0
2019-12-24 09:30:00,74.37,74.96,74.17,74.96,49539.0,74.37,74.96,74.17,74.96,49539.0
2019-12-24 10:00:00,74.97,75.3,74.97,75.02,80305.0,74.97,75.3,74.97,75.02,80305.0
2019-12-24 10:30:00,75.04,75.06,74.95,74.98,25321.0,75.04,75.06,74.95,74.98,25321.0
2019-12-24 11:00:00,74.99,75.08,74.95,75.03,26884.0,74.99,75.08,74.95,75.03,26884.0
2019-12-24 11:30:00,75.04,75.13,74.99,75.03,25990.0,75.04,75.13,74.99,75.03,25990.0
2019-12-24 12:00:00,75.03,75.04,74.97,75.0,39924.0,75.03,75.04,74.97,75.0,39924.0
2019-12-24 12:30:00,75.01,75.07,74.96,75.02,62094.0,75.01,75.07,74.96,75.02,62094.0
2019-12-26 09:30:00,75.03,75.15,74.79,74.99,17895.0,75.03,75.15,74.79,74.99,17895.0
2019-12-26 10:00:00,75.0,75.07,74.93,75.0,9182.0,75.0,75.07,74.93,75.0,9182.0
2019-12-26 10:30:00,75.01,75.04,74.85,74.87,19176.0,75.01,75.04,74.85,74.87,19176.0
2019-12-26 11:00:00,74.88,75.0,74.85,74.94,26557.0,74.88,75.0,74.85,74.94,26557.0
2019-12-26 11:30:00,74.95,75.02,74.86,74.87,21836.0,74.95,75.02,74.86,74.87,21836.0
2019-12-26 12:00:00,74.87,74.92,74.78,74.87,19801.0,74.87,74.92,74.78,74.87,19801.0
2019-12-26 12:30:00,74.87,75.01,74.85,74.95,18843.0,74.87,75.01,74.85,74.95,18843.0
2019-12-26 13:00:00,74.95,74.98,74.78,74.82,17477.0,74.95,74.98,74.78,74.82,17477.0
2019-12-26 13:30:00,74.82,74.95,74.8,74.93,15334.0,74.82,74.95,74.8,74.93,15334.0
2019-12-26 14:00:00,74.93,75.03,74.91,75.0,22725.0,74.93,75.03,74.91,75.0,22725.0
2019-12-26 14:30:00,75.0,75.01,74.82,74.83,25743.0,75.0,75.01,74.82,74.83,25743.0
2019-12-26 15:00:00,74.84,74.93,74.84,74.88,22309.0,74.84,74.93,74.84,74.88,22309.0
2019-12-26 15:30:00,74.88,74.9,74.66,74.76,75620.0,74.88,74.9,74.66,74.76,75620.0
2019-12-27 09:30:00,74.87,74.88,74.63,74.63,46976.0,74.87,74.88,74.63,74.63,46976.0
2019-12-27 10:00:00,74.64,74.71,74.59,74.71,20208.0,74.64,74.71,74.59,74.71,20208.0
2019-12-27 10:30:00,74.71,74.75,74.64,74.73,24297.0,74.71,74.75,74.64,74.73,24297.0
2019-12-27 11:00:00,74.75,74.88,74.74,74.79,24066.0,74.75,74.88,74.74,74.79,24066.0
2019-12-27 11:30:00,74.78,74.86,74.78,74.8,20836.0,74.78,74.86,74.78,74.8,20836.0
2019-12-27 12:00:00,74.79,74.8,74.66,74.67,11470.0,74.79,74.8,74.66,74.67,11470.0
2019-12-27 12:30:00,74.67,74.78,74.65,74.73,17071.0,74.67,74.78,74.65,74.73,17071.0
2019-12-27 13:00:00,74.73,74.85,74.72,74.74,15264.0,74.73,74.85,74.72,74.74,15264.0
2019-12-27 13:30:00,74.73,74.78,74.67,74.74,20311.0,74.73,74.78,74.67,74.74,20311.0
2019-12-27 14:00:00,74.75,74.86,74.74,74.77,18527.0,74.75,74.86,74.74,74.77,18527.0
2019-12-27 14:30:00,74.77,74.91,74.75,74.91,21959.0,74.77,74.91,74.75,74.91,21959.0
2019-12-27 15:00:00,74.91,74.97,74.86,74.87,27695.0,74.91,74.97,74.86,74.87,27695.0
2019-12-27 15:30:00,74.88,74.94,74.7,74.73,72192.0,74.88,74.94,74.7,74.73,72192.0
2019-12-30 09:30:00,74.74,74.85,74.44,74.64,29837.0,74.74,74.85,74.44,74.64,29837.0
2019-12-30 10:00:00,74.66,74.7,74.4,74.56,23815.0,74.66,74.7,74.4,74.56,23815.0
2019-12-30 10:30:00,74.57,74.58,74.43,74.46,27788.0,74.57,74.58,74.43,74.46,27788.0
2019-12-30 11:00:00,74.48,74.51,74.44,74.5,29987.0,74.48,74.51,74.44,74.5,29987.0
2019-12-30 11:30:00,74.49,74.8,74.46,74.53,24490.0,74.49,74.8,74.46,74.53,24490.0
2019-12-30 12:00:00,74.52,74.65,74.52,74.56,64247.0,74.52,74.65,74.52,74.56,64247.0
2019-12-30 12:30:00,74.56,74.64,74.55,74.55,28668.0,74.56,74.64,74.55,74.55,28668.0
2019-12-30 13:00:00,74.55,74.62,74.54,74.59,23330.0,74.55,74.62,74.54,74.59,23330.0
2019-12-30 13:30:00,74.59,74.6,74.47,74.47,16828.0,74.59,74.6,74.47,74.47,16828.0
2019-12-30 14:00:00,74.48,74.49,74.24,74.31,23768.0,74.48,74.49,74.24,74.31,23768.0
2019-12-30 14:30:00,74.31,74.37,74.26,74.27,20325.0,74.31,74.37,74.26,74.27,20325.0
2019-12-30 15:00:00,74.27,74.35,74.11,74.11,62139.0,74.27,74.35,74.11,74.11,62139.0
2019-12-30 15:30:00,74.12,74.2,73.96,74.08,97436.0,74.12,74.2,73.96,74.08,97436.0
2019-12-31 09:30:00,73.91,74.7,73.79,74.45,83748.0,73.91,74.7,73.79,74.45,83748.0
2019-12-31 10:00:00,74.41,74.68,74.37,74.56,41196.0,74.41,74.68,74.37,74.56,41196.0
2019-12-31 10:30:00,74.56,74.57,74.37,74.42,29061.0,74.56,74.57,74.37,74.42,29061.0
2019-12-31 11:00:00,74.41,74.61,74.41,74.47,81923.0,74.41,74.61,74.41,74.47,81923.0
2019-12-31 11:30:00,74.46,74.52,74.4,74.52,36940.0,74.46,74.52,74.4,74.52,36940.0
2019-12-31 12:00:00,74.51,74.75,74.51,74.74,39884.0,74.51,74.75,74.51,74.74,39884.0
2019-12-31 12:30:00,74.74,74.81,74.68,74.81,19129.0,74.74,74.81,74.68,74.81,19129.0
2019-12-31 13:00:00,74.8,74.95,74.75,74.95,24628.0,74.8,74.95,74.75,74.95,24628.0
2019-12-31 13:30:00,74.95,75.0,74.89,75.0,30029.0,74.95,75.0,74.89,75.0,30029.0
2019-12-31 14:00:00,74.99,75.13,74.93,74.94,130975.0,74.99,75.13,74.93,74.94,130975.0
2019-12-31 14:30:00,74.97,75.05,74.95,74.99,44190.0,74.97,75.05,74.95,74.99,44190.0
2019-12-31 15:00:00,75.0,75.05,74.95,75.02,74518.0,75.0,75.05,74.95,75.02,74518.0
2019-12-31 15:30:00,75.02,75.09,74.74,75.0,197383.0,75.02,75.09,74.74,75.0,197383.0
2020-01-02 09:30:00,75.26,75.4,74.64,74.83,72146.0,75.26,75.4,74.64,74.83,72146.0
2020-01-02 10:00:00,74.88,75.02,74.61,75.02,69630.0,74.88,75.02,74.61,75.02,69630.0
2020-01-02 10:30:00,75.01,75.03,74.66,74.92,45126.0,75.01,75.03,74.66,74.92,45126.0
2020-01-02 11:00:00,74.92,75.06,74.84,75.01,62957.0,74.92,75.06,74.84,75.01,62957.0
2020-01-02 11:30:00,75.0,75.01,74.75,74.77,46885.0,75.0,75.01,74.75,74.77,46885.0
2020-01-02 12:00:00,74.76,74.89,74.68,74.85,40676.0,74.76,74.89,74.68,74.85,40676.0
2020-01-02 12:30:00,74.85,74.94,74.76,74.94,32609.0,74.85,74.94,74.76,74.94,32609.0
2020-01-02 13:00:00,74.94,74.97,74.87,74.92,30266.0,74.94,74.97,74.87,74.92,30266.0
2020-01-02 13:30:00,74.91,74.93,74.83,74.87,28096.0,74.91,74.93,74.83,74.87,28096.0
2020-01-02 14:00:00,74.87,75.05,74.83,75.01,29641.0,74.87,75.05,74.83,75.01,29641.0
2020-01-02 14:30:00,75.0,75.08,74.96,75.02,34257.0,75.0,75.08,74.96,75.02,34257.0
2020-01-02 15:00:00,75.02,75.07,74.94,75.05,42166.0,75.02,75.07,74.94,75.05,42166.0
2020-01-02 15:30:00,75.05,75.27,74.99,75.25,115543.0,75.05,75.27,74.99,75.25,115543.0
2020-01-03 09:30:00,74.16,74.96,74.13,74.92,54017.0,74.16,74.96,74.13,74.92,54017.0
2020-01-03 10:00:00,74.89,75.18,74.8,75.16,26040.0,74.89,75.18,74.8,75.16,26040.0
2020-01-03 10:30:00,75.14,75.17,74.91,74.96,24936.0,75.14,75.17,74.91,74.96,24936.0
2020-01-03 11:00:00,74.96,75.07,74.79,74.85,34571.0,74.96,75.07,74.79,74.85,34571.0
2020-01-03 11:30:00,74.87,75.09,74.85,75.03,16459.0,74.87,75.09,74.85,75.03,16459.0
2020-01-03 12:00:00,75.03,75.09,74.9,75.0,20919.0,75.03,75.09,74.9,75.0,20919.0
2020-01-03 12:30:00,75.0,75.04,74.88,74.91,39516.0,75.0,75.04,74.88,74.91,39516.0
2020-01-03 13:00:00,74.91,75.02,74.81,74.9,34858.0,74.91,75.02,74.81,74.9,34858.0
2020-01-03 13:30:00,74.9,75.01,74.69,75.0,108520.0,74.9,75.01,74.69,75.0,108520.0
2020-01-03 14:00:00,75.0,75.18,74.92,75.14,42164.0,75.0,75.18,74.92,75.14,42164.0
2020-01-03 14:30:00,75.14,75.24,75.03,75.2,39719.0,75.14,75.24,75.03,75.2,39719.0
2020-01-03 15:00:00,75.2,75.33,75.07,75.11,57594.0,75.2,75.33,75.07,75.11,57594.0
2020-01-03 15:30:00,75.11,75.23,74.99,75.08,136393.0,75.11,75.23,74.99,75.08,136393.0
2020-01-06 09:30:00,74.84,75.04,74.82,74.9,47597.0,74.84,75.04,74.82,74.9,47597.0
2020-01-06 10:00:00,74.95,75.01,74.88,74.95,44240.0,74.95,75.01,74.88,74.95,44240.0
2020-01-06 10:30:00,74.95,75.24,74.95,75.01,44788.0,74.95,75.24,74.95,75.01,44788.0
2020-01-06 11:00:00,75.01,75.1,74.97,75.05,24260.0,75.01,75.1,74.97,75.05,24260.0
2020-01-06 11:30:00,75.07,75.16,75.0,75.16,22354.0,75.07,75.16,75.0,75.16,22354.0
2020-01-06 12:00:00,75.16,75.16,75.05,75.09,30299.0,75.16,75.16,75.05,75.09,30299.0
2020-01-06 12:30:00,75.07,75.18,75.04,75.17,26252.0,75.07,75.18,75.04,75.17,26252.0
2020-01-06 13:00:00,75.18,75.34,75.17,75.28,22785.0,75.18,75.34,75.17,75.28,22785.0
2020-01-06 13:30:00,75.28,75.41,75.25,75.31,36904.0,75.28,75.41,75.25,75.31,36904.0
2020-01-06 14:00:00,75.3,75.44,75.28,75.4,41502.0,75.3,75.44,75.28,75.4,41502.0
2020-01-06 14:30:00,75.4,75.45,75.34,75.36,32659.0,75.4,75.45,75.34,75.36,32659.0
2020-01-06 15:00:00,75.36,75.45,75.36,75.39,32795.0,75.36,75.45,75.36,75.39,32795.0
2020-01-06 15:30:00,75.39,75.61,75.28,75.54,217062.0,75.39,75.61,75.28,75.54,217062.0
2020-01-07 09:30:00,75.18,75.4,74.5,74.73,58453.0,75.18,75.4,74.5,74.73,58453.0
2020-01-07 10:00:00,74.74,75.05,74.71,75.02,42642.0,74.74,75.05,74.71,75.02,42642.0
2020-01-07 10:30:00,75.03,75.13,74.97,75.09,31415.0,75.03,75.13,74.97,75.09,31415.0
2020-01-07 11:00:00,75.05,75.24,75.05,75.2,46902.0,75.05,75.24,75.05,75.2,46902.0
2020-01-07 11:30:00,75.19,75.19,74.94,75.03,30237.0,75.19,75.19,74.94,75.03,30237.0
2020-01-07 12:00:00,75.03,75.05,74.98,74.99,27383.0,75.03,75.05,74.98,74.99,27383.0
2020-01-07 12:30:00,74.99,75.14,74.99,75.11,24566.0,74.99,75.14,74.99,75.11,24566.0
2020-01-07 13:00:00,75.11,75.22,75.1,75.22,22238.0,75.11,75.22,75.1,75.22,22238.0
2020-01-07 13:30:00,75.22,75.23,75.06,75.17,21312.0,75.22,75.23,75.06,75.17,21312.0
2020-01-07 14:00:00,75.14,75.14,74.99,75.06,23694.0,75.14,75.14,74.99,75.06,23694.0
2020-01-07 14:30:00,75.07,75.08,75.0,75.02,25503.0,75.07,75.08,75.0,75.02,25503.0
2020-01-07 15:00:00,75.02,75.12,75.0,75.05,35313.0,75.02,75.12,75.0,75.05,35313.0
2020-01-07 15:30:00,75.04,75.11,75.01,75.11,164254.0,75.04,75.11,75.01,75.11,164254.0
2020-01-08 09:30:00,75.08,75.22,74.82,75.1,60768.0,75.08,75.22,74.82,75.1,60768.0
2020-01-08 10:00:00,75.12,75.19,74.64,74.81,108382.0,75.12,75.19,74.64,74.81,108382.0
2020-01-08 10:30:00,74.81,75.11,74.79,74.91,70265.0,74.81,75.11,74.79,74.91,70265.0
2020-01-08 11:00:00,74.94,75.25,74.9,75.2,54869.0,74.94,75.25,74.9,75.2,54869.0
2020-01-08 11:30:00,75.2,75.49,75.16,75.31,32214.0,75.2,75.49,75.16,75.31,32214.0
2020-01-08 12:00:00,75.28,75.39,75.25,75.37,35885.0,75.28,75.39,75.25,75.37,35885.0
2020-01-08 12:30:00,75.37,75.37,75.2,75.27,27744.0,75.37,75.37,75.2,75.27,27744.0
2020-01-08 13:00:00,75.26,75.28,75.18,75.21,33134.0,75.26,75.28,75.18,75.21,33134.0
2020-01-08 13:30:00,75.22,75.38,75.19,75.28,41476.0,75.22,75.38,75.19,75.28,41476.0
2020-01-08 14:00:00,75.28,75.36,75.28,75.32,30991.0,75.28,75.36,75.28,75.32,30991.0
2020-01-08 14:30:00,75.3,75.39,75.26,75.38,28384.0,75.3,75.39,75.26,75.38,28384.0
2020-01-08 15:00:00,75.37,75.49,75.33,75.44,52360.0,75.37,75.49,75.33,75.44,52360.0
2020-01-08 15:30:00,75.43,75.58,75.38,75.53,187604.0,75.43,75.58,75.38,75.53,187604.0
2020-01-09 09:30:00,75.64,75.75,75.2,75.21,30881.0,75.64,75.75,75.2,75.21,30881.0
2020-01-09 10:00:00,75.26,75.56,75.16,75.54,31877.0,75.26,75.56,75.16,75.54,31877.0
2020-01-09 10:30:00,75.56,75.93,75.45,75.85,56462.0,75.56,75.93,75.45,75.85,56462.0
2020-01-09 11:00:00,75.84,75.88,75.55,75.62,33182.0,75.84,75.88,75.55,75.62,33182.0
2020-01-09 11:30:00,75.64,75.79,75.57,75.74,23986.0,75.64,75.79,75.57,75.74,23986.0
2020-01-09 12:00:00,75.72,75.84,75.65,75.75,49924.0,75.72,75.84,75.65,75.75,49924.0
2020-01-09 12:30:00,75.75,75.75,75.62,75.7,32647.0,75.75,75.75,75.62,75.7,32647.0
2020-01-09 13:00:00,75.72,75.79,75.68,75.77,29804.0,75.72,75.79,75.68,75.77,29804.0
2020-01-09 13:30:00,75.75,75.8,75.69,75.7,24204.0,75.75,75.8,75.69,75.7,24204.0
2020-01-09 14:00:00,75.7,75.74,75.56,75.59,36597.0,75.7,75.74,75.56,75.59,36597.0
2020-01-09 14:30:00,75.59,75.6,75.37,75.41,20911.0,75.59,75.6,75.37,75.41,20911.0
2020-01-09 15:00:00,75.41,75.47,75.31,75.43,43707.0,75.41,75.47,75.31,75.43,43707.0
2020-01-09 15:30:00,75.42,75.62,75.39,75.56,173020.0,75.42,75.62,75.39,75.56,173020.0
2020-01-10 09:30:00,75.86,75.86,75.39,75.55,45981.0,75.86,75.86,75.39,75.55,45981.0
2020-01-10 10:00:00,75.55,75.75,75.54,75.6,25558.0,75.55,75.75,75.54,75.6,25558.0
2020-01-10 10:30:00,75.62,75.7,75.54,75.67,25809.0,75.62,75.7,75.54,75.67,25809.0
2020-01-10 11:00:00,75.67,75.69,75.54,75.66,23472.0,75.67,75.69,75.54,75.66,23472.0
2020-01-10 11:30:00,75.67,75.75,75.56,75.63,16161.0,75.67,75.75,75.56,75.63,16161.0
2020-01-10 12:00:00,75.58,75.65,75.55,75.6,20104.0,75.58,75.65,75.55,75.6,20104.0
2020-01-10 12:30:00,75.6,75.67,75.57,75.67,25937.0,75.6,75.67,75.57,75.67,25937.0
2020-01-10 13:00:00,75.66,75.86,75.64,75.79,24607.0,75.66,75.86,75.64,75.79,24607.0
2020-01-10 13:30:00,75.76,75.93,75.76,75.84,28827.0,75.76,75.93,75.76,75.84,28827.0
2020-01-10 14:00:00,75.83,75.89,75.74,75.84,33471.0,75.83,75.89,75.74,75.84,33471.0
2020-01-10 14:30:00,75.84,75.91,75.72,75.87,60632.0,75.84,75.91,75.72,75.87,60632.0
2020-01-10 15:00:00,75.87,75.87,75.65,75.82,43811.0,75.87,75.87,75.65,75.82,43811.0
2020-01-10 15:30:00,75.8,75.99,75.61,75.93,140574.0,75.8,75.99,75.61,75.93,140574.0
2020-01-13 09:30:00,76.1,76.33,75.9,76.33,42327.0,76.1,76.33,75.9,76.33,42327.0
2020-01-13 10:00:00,76.3,76.37,76.14,76.25,16694.0,76.3,76.37,76.14,76.25,16694.0
2020-01-13 10:30:00,76.21,76.28,76.13,76.2,12779.0,76.21,76.28,76.13,76.2,12779.0
2020-01-13 11:00:00,76.2,76.28,76.12,76.25,29921.0,76.2,76.28,76.12,76.25,29921.0
2020-01-13 11:30:00,76.25,76.54,76.23,76.52,22801.0,76.25,76.54,76.23,76.52,22801.0
2020-01-13 12:00:00,76.51,76.85,76.51,76.73,57770.0,76.51,76.85,76.51,76.73,57770.0
2020-01-13 12:30:00,76.75,76.8,76.45,76.53,32471.0,76.75,76.8,76.45,76.53,32471.0
2020-01-13 13:00:00,76.53,76.61,76.43,76.45,38090.0,76.53,76.61,76.43,76.45,38090.0
2020-01-13 13:30:00,76.43,76.49,76.29,76.38,29053.0,76.43,76.49,76.29,76.38,29053.0
2020-01-13 14:00:00,76.38,76.6,76.37,76.59,33966.0,76.38,76.6,76.37,76.59,33966.0
2020-01-13 14:30:00,76.59,76.86,76.58,76.86,85978.0,76.59,76.86,76.58,76.86,85978.0
2020-01-13 15:00:00,76.86,76.93,76.78,76.91,28517.0,76.86,76.93,76.78,76.91,28517.0
2020-01-13 15:30:00,76.91,76.98,76.79,76.91,100438.0,76.91,76.98,76.79,76.91,100438.0
2020-01-14 09:30:00,77.11,77.31,76.91,77.23,30348.0,77.11,77.31,76.91,77.23,30348.0
2020-01-14 10:00:00,77.24,77.51,77.22,77.46,32280.0,77.24,77.51,77.22,77.46,32280.0
2020-01-14 10:30:00,77.47,77.69,77.43,77.66,33873.0,77.47,77.69,77.43,77.66,33873.0
2020-01-14 11:00:00,77.64,77.93,77.59,77.92,27891.0,77.64,77.93,77.59,77.92,27891.0
2020-01-14 11:30:00,77.93,77.93,77.71,77.71,30970.0,77.93,77.93,77.71,77.71,30970.0
2020-01-14 12:00:00,77.73,77.8,77.68,77.77,24438.0,77.73,77.8,77.68,77.77,24438.0
2020-01-14 12:30:00,77.76,77.83,77.73,77.79,20747.0,77.76,77.83,77.73,77.79,20747.0
2020-01-14 13:00:00,77.78,77.83,77.74,77.81,25526.0,77.78,77.83,77.74,77.81,25526.0
2020-01-14 13:30:00,77.81,77.88,77.68,77.74,38340.0,77.81,77.88,77.68,77.74,38340.0
2020-01-14 14:00:00,77.73,77.74,77.51,77.72,20716.0,77.73,77.74,77.51,77.72,20716.0
2020-01-14 14:30:00,77.72,77.84,77.72,77.77,26060.0,77.72,77.84,77.72,77.77,26060.0
2020-01-14 15:00:00,77.78,77.85,77.67,77.7,31261.0,77.78,77.85,77.67,77.7,31261.0
2020-01-14 15:30:00,77.71,77.84,77.68,77.75,123987.0,77.71,77.84,77.68,77.75,123987.0
2020-01-15 09:30:00,77.59,77.97,77.59,77.87,29175.0,77.59,77.97,77.59,77.87,29175.0
2020-01-15 10:00:00,77.83,77.98,77.66,77.86,25096.0,77.83,77.98,77.66,77.86,25096.0
2020-01-15 10:30:00,77.89,78.05,77.73,77.92,52433.0,77.89,78.05,77.73,77.92,52433.0
2020-01-15 11:00:00,77.97,78.16,77.92,78.15,21005.0,77.97,78.16,77.92,78.15,21005.0
2020-01-15 11:30:00,78.15,78.42,78.14,78.26,24225.0,78.15,78.42,78.14,78.26,24225.0
2020-01-15 12:00:00,78.25,78.43,78.23,78.38,17116.0,78.25,78.43,78.23,78.38,17116.0
2020-01-15 12:30:00,78.37,78.4,78.14,78.14,17335.0,78.37,78.4,78.14,78.14,17335.0
2020-01-15 13:00:00,78.12,78.18,78.01,78.09,41208.0,78.12,78.18,78.01,78.09,41208.0
2020-01-15 13:30:00,78.07,78.19,78.01,78.05,12672.0,78.07,78.19,78.01,78.05,12672.0
2020-01-15 14:00:00,78.07,78.15,78.03,78.15,10261.0,78.07,78.15,78.03,78.15,10261.0
2020-01-15 14:30:00,78.16,78.21,78.07,78.21,15305.0,78.16,78.21,78.07,78.21,15305.0
2020-01-15 15:00:00,78.2,78.2,77.91,77.99,54547.0,78.2,78.2,77.91,77.99,54547.0
2020-01-15 15:30:00,77.99,78.09,77.87,78.06,81806.0,77.99,78.09,77.87,78.06,81806.0
2020-01-16 09:30:00,78.39,78.56,78.15,78.25,19695.0,78.39,78.56,78.15,78.25,19695.0
2020-01-16 10:00:00,78.24,78.49,78.24,78.32,14306.0,78.24,78.49,78.24,78.32,14306.0
2020-01-16 10:30:00,78.34,78.43,78.21,78.31,7964.0,78.34,78.43,78.21,78.31,7964.0
2020-01-16 11:00:00,78.34,78.35,78.11,78.26,20959.0,78.34,78.35,78.11,78.26,20959.0
2020-01-16 11:30:00,78.25,78.36,78.25,78.32,26777.0,78.25,78.36,78.25,78.32,26777.0
2020-01-16 12:00:00,78.36,78.42,78.33,78.35,14870.0,78.36,78.42,78.33,78.35,14870.0
2020-01-16 12:30:00,78.33,78.5,78.33,78.36,39098.0,78.33,78.5,78.33,78.36,39098.0
2020-01-16 13:00:00,78.38,78.5,78.34,78.36,10342.0,78.38,78.5,78.34,78.36,10342.0
2020-01-16 13:30:00,78.35,78.45,78.33,78.45,15837.0,78.35,78.45,78.33,78.45,15837.0
2020-01-16 14:00:00,78.45,78.78,78.45,78.77,34884.0,78.45,78.78,78.45,78.77,34884.0
2020-01-16 14:30:00,78.77,78.81,78.66,78.68,21798.0,78.77,78.81,78.66,78.68,21798.0
2020-01-16 15:00:00,78.67,78.76,78.65,78.75,18218.0,78.67,78.76,78.65,78.75,18218.0
2020-01-16 15:30:00,78.74,79.03,78.73,79.0,94648.0,78.74,79.03,78.73,79.0,94648.0
2020-01-17 09:30:00,79.13,79.43,78.96,79.17,87204.0,79.13,79.43,78.96,79.17,87204.0
2020-01-17 10:00:00,79.23,79.26,79.05,79.22,60229.0,79.23,79.26,79.05,79.22,60229.0
2020-01-17 10:30:00,79.22,79.3,79.07,79.17,24640.0,79.22,79.3,79.07,79.17,24640.0
2020-01-17 11:00:00,79.17,79.32,79.15,79.24,17302.0,79.17,79.32,79.15,79.24,17302.0
2020-01-17 11:30:00,79.25,79.48,79.11,79.48,25894.0,79.25,79.48,79.11,79.48,25894.0
2020-01-17 12:00:00,79.46,79.5,79.26,79.26,20928.0,79.46,79.5,79.26,79.26,20928.0
2020-01-17 12:30:00,79.27,79.31,79.19,79.23,13197.0,79.27,79.31,79.19,79.23,13197.0
2020-01-17 13:00:00,79.23,79.5,79.19,79.4,30614.0,79.23,79.5,79.19,79.4,30614.0
2020-01-17 13:30:00,79.4,79.49,79.35,79.36,17061.0,79.4,79.49,79.35,79.36,17061.0
2020-01-17 14:00:00,79.36,79.43,79.18,79.19,22283.0,79.36,79.43,79.18,79.19,22283.0
2020-01-17 14:30:00,79.19,79.29,79.17,79.26,29350.0,79.19,79.29,79.17,79.26,29350.0
2020-01-17 15:00:00,79.27,79.38,79.27,79.34,30390.0,79.27,79.38,79.27,79.34,30390.0
2020-01-17 15:30:00,79.34,79.5,79.3,79.47,133095.0,79.34,79.5,79.3,79.47,133095.0
2020-01-21 09:30:00,79.47,79.68,79.03,79.41,80072.0,79.47,79.68,79.03,79.41,80072.0
2020-01-21 10:00:00,79.44,80.04,79.4,79.57,45069.0,79.44,80.04,79.4,79.57,45069.0
2020-01-21 10:30:00,79.6,79.6,79.38,79.41,43048.0,79.6,79.6,79.38,79.41,43048.0
2020-01-21 11:00:00,79.41,79.75,79.39,79.61,23250.0,79.41,79.75,79.39,79.61,23250.0
2020-01-21 11:30:00,79.61,79.61,79.41,79.44,17238.0,79.61,79.61,79.41,79.44,17238.0
2020-01-21 12:00:00,79.44,79.6,79.44,79.57,28713.0,79.44,79.6,79.44,79.57,28713.0
2020-01-21 12:30:00,79.59,79.66,79.5,79.57,19689.0,79.59,79.66,79.5,79.57,19689.0
2020-01-21 13:00:00,79.56,79.64,79.52,79.59,44005.0,79.56,79.64,79.52,79.59,44005.0
2020-01-21 13:30:00,79.6,79.66,79.51,79.59,16198.0,79.6,79.66,79.51,79.59,16198.0
2020-01-21 14:00:00,79.57,79.97,79.54,79.92,30876.0,79.57,79.97,79.54,79.92,30876.0
2020-01-21 14:30:00,79.91,80.07,79.81,80.03,23918.0,79.91,80.07,79.81,80.03,23918.0
2020-01-21 15:00:00,80.04,80.08,79.85,79.99,35932.0,80.04,80.08,79.85,79.99,35932.0
2020-01-21 15:30:00,80.0,80.03,79.83,79.89,138330.0,80.0,80.03,79.83,79.89,138330.0
2020-01-22 09:30:00,79.95,79.99,79.53,79.58,21088.0,79.95,79.99,79.53,79.58,21088.0
2020-01-22 10:00:00,79.57,80.09,79.54,80.08,48968.0,79.57,80.09,79.54,80.08,48968.0
2020-01-22 10:30:00,80.08,80.09,79.98,80.01,20978.0,80.08,80.09,79.98,80.01,20978.0
2020-01-22 11:00:00,80.0,80.14,79.86,80.11,39886.0,80.0,80.14,79.86,80.11,39886.0
2020-01-22 11:30:00,80.09,80.57,80.09,80.51,55766.0,80.09,80.57,80.09,80.51,55766.0
2020-01-22 12:00:00,80.5,80.62,80.4,80.49,22331.0,80.5,80.62,80.4,80.49,22331.0
2020-01-22 12:30:00,80.49,80.5,80.27,80.38,28665.0,80.49,80.5,80.27,80.38,28665.0
2020-01-22 13:00:00,80.37,80.67,80.37,80.63,11753.0,80.37,80.67,80.37,80.63,11753.0
2020-01-22 13:30:00,80.6,80.61,80.51,80.56,14986.0,80.6,80.61,80.51,80.56,14986.0
2020-01-22 14:00:00,80.57,80.62,80.51,80.59,17098.0,80.57,80.62,80.51,80.59,17098.0
2020-01-22 14:30:00,80.59,80.64,80.49,80.52,13920.0,80.59,80.64,80.49,80.52,13920.0
2020-01-22 15:00:00,80.51,80.54,80.34,80.41,24775.0,80.51,80.54,80.34,80.41,24775.0
2020-01-22 15:30:00,80.4,80.6,80.34,80.54,109726.0,80.4,80.6,80.34,80.54,109726.0
2020-01-23 09:30:00,80.24,80.28,79.15,80.08,55549.0,80.24,80.28,79.15,80.08,55549.0
2020-01-23 10:00:00,80.08,80.2,79.89,80.07,30452.0,80.08,80.2,79.89,80.07,30452.0
2020-01-23 10:30:00,80.08,80.21,79.96,80.19,26638.0,80.08,80.21,79.96,80.19,26638.0
2020-01-23 11:00:00,80.22,80.22,79.83,79.86,27796.0,80.22,80.22,79.83,79.86,27796.0
2020-01-23 11:30:00,79.84,80.38,79.84,80.31,47260.0,79.84,80.38,79.84,80.31,47260.0
2020-01-23 12:00:00,80.31,80.33,80.16,80.27,17896.0,80.31,80.33,80.16,80.27,17896.0
2020-01-23 12:30:00,80.3,80.41,80.17,80.37,23673.0,80.3,80.41,80.17,80.37,23673.0
2020-01-23 13:00:00,80.36,80.44,80.27,80.29,32458.0,80.36,80.44,80.27,80.29,32458.0
2020-01-23 13:30:00,80.33,80.53,80.27,80.32,52742.0,80.33,80.53,80.27,80.32,52742.0
2020-01-23 14:00:00,80.32,80.33,79.95,79.97,106258.0,80.32,80.33,79.95,79.97,106258.0
2020-01-23 14:30:00,79.98,80.07,79.91,80.04,27195.0,79.98,80.07,79.91,80.04,27195.0
2020-01-23 15:00:00,80.05,80.24,79.98,80.22,42266.0,80.05,80.24,79.98,80.22,42266.0
2020-01-23 15:30:00,80.19,80.51,80.18,80.5,119662.0,80.19,80.51,80.18,80.5,119662.0
2020-01-24 09:30:00,82.15,85.59,82.01,85.25,274774.0,82.15,85.59,82.01,85.25,274774.0
2020-01-24 10:00:00,85.23,85.37,84.04,84.07,134098.0,85.23,85.37,84.04,84.07,134098.0
2020-01-24 10:30:00,84.01,84.04,83.19,83.45,128880.0,84.01,84.04,83.19,83.45,128880.0
2020-01-24 11:00:00,83.45,83.55,82.55,82.61,89292.0,83.45,83.55,82.55,82.61,89292.0
2020-01-24 11:30:00,82.62,82.84,82.49,82.77,158138.0,82.62,82.84,82.49,82.77,158138.0
2020-01-24 12:00:00,82.74,83.06,82.74,82.84,113941.0,82.74,83.06,82.74,82.84,113941.0
2020-01-24 12:30:00,82.89,83.13,82.89,83.09,27922.0,82.89,83.13,82.89,83.09,27922.0
2020-01-24 13:00:00,83.14,83.35,82.99,83.3,52859.0,83.14,83.35,82.99,83.3,52859.0
2020-01-24 13:30:00,83.25,83.32,83.01,83.03,188067.0,83.25,83.32,83.01,83.03,188067.0
2020-01-24 14:00:00,83.03,83.03,82.73,82.77,39487.0,83.03,83.03,82.73,82.77,39487.0
2020-01-24 14:30:00,82.79,82.87,82.48,82.83,35644.0,82.79,82.87,82.48,82.83,35644.0
2020-01-24 15:00:00,82.84,83.12,82.77,83.1,90975.0,82.84,83.12,82.77,83.1,90975.0
2020-01-24 15:30:00,83.08,83.25,82.8,83.18,235876.0,83.08,83.25,82.8,83.18,235876.0
2020-01-27 09:30:00,82.1,82.69,81.95,82.69,76680.0,82.1,82.69,81.95,82.69,76680.0
2020-01-27 10:00:00,82.68,82.68,81.67,82.06,91411.0,82.68,82.68,81.67,82.06,91411.0
2020-01-27 10:30:00,82.08,82.1,81.69,81.72,41675.0,82.08,82.1,81.69,81.72,41675.0
2020-01-27 11:00:00,81.71,81.94,81.59,81.7,44643.0,81.71,81.94,81.59,81.7,44643.0
2020-01-27 11:30:00,81.7,82.03,81.7,81.9,15666.0,81.7,82.03,81.7,81.9,15666.0
2020-01-27 12:00:00,81.91,82.02,81.86,81.87,31498.0,81.91,82.02,81.86,81.87,31498.0
2020-01-27 12:30:00,81.85,81.89,81.69,81.75,18264.0,81.85,81.89,81.69,81.75,18264.0
2020-01-27 13:00:00,81.75,81.81,81.65,81.75,27175.0,81.75,81.81,81.65,81.75,27175.0
2020-01-27 13:30:00,81.74,81.85,81.65,81.68,12293.0,81.74,81.85,81.65,81.68,12293.0
2020-01-27 14:00:00,81.66,81.78,81.6,81.69,37367.0,81.66,81.78,81.6,81.69,37367.0
2020-01-27 14:30:00,81.7,81.86,81.61,81.73,57630.0,81.7,81.86,81.61,81.73,57630.0
2020-01-27 15:00:00,81.74,81.86,81.65,81.85,66628.0,81.74,81.86,81.65,81.85,66628.0
2020-01-27 15:30:00,81.84,82.11,81.79,81.99,94751.0,81.84,82.11,81.79,81.99,94751.0
2020-01-28 09:30:00,82.4,82.9,82.21,82.7,21912.0,82.4,82.9,82.21,82.7,21912.0
2020-01-28 10:00:00,82.68,83.14,82.52,83.03,27001.0,82.68,83.14,82.52,83.03,27001.0
2020-01-28 10:30:00,83.04,83.08,82.82,82.94,28133.0,83.04,83.08,82.82,82.94,28133.0
2020-01-28 11:00:00,82.97,83.0,82.85,82.86,14432.0,82.97,83.0,82.85,82.86,14432.0
2020-01-28 11:30:00,82.82,82.91,82.78,82.91,13305.0,82.82,82.91,82.78,82.91,13305.0
2020-01-28 12:00:00,82.88,83.02,82.79,82.98,11023.0,82.88,83.02,82.79,82.98,11023.0
2020-01-28 12:30:00,82.97,82.97,82.74,82.76,9330.0,82.97,82.97,82.74,82.76,9330.0
2020-01-28 13:00:00,82.75,82.84,82.73,82.84,11233.0,82.75,82.84,82.73,82.84,11233.0
2020-01-28 13:30:00,82.83,82.89,82.76,82.89,12904.0,82.83,82.89,82.76,82.89,12904.0
2020-01-28 14:00:00,82.89,83.04,82.89,82.98,12529.0,82.89,83.04,82.89,82.98,12529.0
2020-01-28 14:30:00,82.98,83.13,82.87,82.9,37597.0,82.98,83.13,82.87,82.9,37597.0
2020-01-28 15:00:00,82.91,82.98,82.79,82.92,21318.0,82.91,82.98,82.79,82.92,21318.0
2020-01-28 15:30:00,82.93,83.01,82.71,82.9,67334.0,82.93,83.01,82.71,82.9,67334.0
2020-01-29 09:30:00,82.85,83.0,82.23,82.59,29437.0,82.85,83.0,82.23,82.59,29437.0
2020-01-29 10:00:00,82.51,82.67,82.32,82.66,25998.0,82.51,82.67,82.32,82.66,25998.0
2020-01-29 10:30:00,82.72,83.06,82.58,82.9,12664.0,82.72,83.06,82.58,82.9,12664.0
2020-01-29 11:00:00,82.91,83.1,82.91,83.09,12295.0,82.91,83.1,82.91,83.09,12295.0
2020-01-29 11:30:00,83.08,83.22,82.99,83.19,387461.0,83.08,83.22,82.99,83.19,387461.0
2020-01-29 12:00:00,83.19,83.52,83.16,83.49,77976.0,83.19,83.52,83.16,83.49,77976.0
2020-01-29 12:30:00,83.47,83.52,83.12,83.15,11123.0,83.47,83.52,83.12,83.15,11123.0
2020-01-29 13:00:00,83.17,83.38,83.17,83.34,8202.0,83.17,83.38,83.17,83.34,8202.0
2020-01-29 13:30:00,83.36,83.48,83.22,83.23,7329.0,83.36,83.48,83.22,83.23,7329.0
2020-01-29 14:00:00,83.2,83.46,83.2,83.32,10404.0,83.2,83.46,83.2,83.32,10404.0
2020-01-29 14:30:00,83.32,83.65,83.31,83.57,35470.0,83.32,83.65,83.31,83.57,35470.0
2020-01-29 15:00:00,83.58,83.7,83.47,83.67,38181.0,83.58,83.7,83.47,83.67,38181.0
2020-01-29 15:30:00,83.69,83.7,83.07,83.09,90393.0,83.69,83.7,83.07,83.09,90393.0
2020-01-30 09:30:00,82.47,82.67,82.12,82.18,34571.0,82.47,82.67,82.12,82.18,34571.0
2020-01-30 10:00:00,82.12,82.7,82.12,82.48,30438.0,82.12,82.7,82.12,82.48,30438.0
2020-01-30 10:30:00,82.48,82.48,82.04,82.05,54660.0,82.48,82.48,82.04,82.05,54660.0
2020-01-30 11:00:00,82.06,82.17,81.93,82.0,48081.0,82.06,82.17,81.93,82.0,48081.0
2020-01-30 11:30:00,81.98,81.98,81.56,81.93,179155.0,81.98,81.98,81.56,81.93,179155.0
2020-01-30 12:00:00,81.95,82.02,81.34,81.38,43201.0,81.95,82.02,81.34,81.38,43201.0
2020-01-30 12:30:00,81.4,81.44,80.97,81.16,25099.0,81.4,81.44,80.97,81.16,25099.0
2020-01-30 13:00:00,81.16,81.28,81.08,81.21,15402.0,81.16,81.28,81.08,81.21,15402.0
2020-01-30 13:30:00,81.2,81.29,81.14,81.23,45873.0,81.2,81.29,81.14,81.23,45873.0
2020-01-30 14:00:00,81.24,81.66,81.24,81.66,42523.0,81.24,81.66,81.24,81.66,42523.0
2020-01-30 14:30:00,81.66,82.12,81.52,82.06,75226.0,81.66,82.12,81.52,82.06,75226.0
2020-01-30 15:00:00,82.06,82.29,81.97,82.29,40962.0,82.06,82.29,81.97,82.29,40962.0
2020-01-30 15:30:00,82.28,82.72,82.27,82.66,118967.0,82.28,82.72,82.27,82.66,118967.0
2020-01-31 09:30:00,82.15,82.59,81.31,81.31,18321.0,82.15,82.59,81.31,81.31,18321.0
2020-01-31 10:00:00,81.36,81.36,80.76,80.78,54279.0,81.36,81.36,80.76,80.78,54279.0
2020-01-31 10:30:00,80.75,80.83,79.9,79.92,68582.0,80.75,80.83,79.9,79.92,68582.0
2020-01-31 11:00:00,79.91,79.96,79.48,79.49,82404.0,79.91,79.96,79.48,79.49,82404.0
2020-01-31 11:30:00,79.51,80.04,79.41,80.04,95256.0,79.51,80.04,79.41,80.04,95256.0
2020-01-31 12:00:00,80.0,80.12,79.81,79.89,22551.0,80.0,80.12,79.81,79.89,22551.0
2020-01-31 12:30:00,79.86,79.91,79.51,79.89,25930.0,79.86,79.91,79.51,79.89,25930.0
2020-01-31 13:00:00,79.9,79.95,79.57,79.72,23197.0,79.9,79.95,79.57,79.72,23197.0
2020-01-31 13:30:00,79.68,79.95,79.66,79.95,26050.0,79.68,79.95,79.66,79.95,26050.0
2020-01-31 14:00:00,79.95,80.26,79.94,80.09,41337.0,79.95,80.26,79.94,80.09,41337.0
2020-01-31 14:30:00,80.08,80.14,79.77,80.02,51461.0,80.08,80.14,79.77,80.02,51461.0
2020-01-31 15:00:00,80.02,80.06,79.73,79.73,46032.0,80.02,80.06,79.73,79.73,46032.0
2020-01-31 15:30:00,79.77,79.98,79.54,79.86,173153.0,79.77,79.98,79.54,79.86,173153.0
2020-02-03 09:30:00,80.0,80.3,79.69,79.69,39532.0,80.0,80.3,79.69,79.69,39532.0
2020-02-03 10:00:00,79.73,80.05,79.71,79.9,33893.0,79.73,80.05,79.71,79.9,33893.0
2020-02-03 10:30:00,79.91,79.94,79.64,79.69,21477.0,79.91,79.94,79.64,79.69,21477.0
2020-02-03 11:00:00,79.72,79.73,79.35,79.47,29396.0,79.72,79.73,79.35,79.47,29396.0
2020-02-03 11:30:00,79.52,79.63,79.23,79.41,22815.0,79.52,79.63,79.23,79.41,22815.0
2020-02-03 12:00:00,79.42,79.54,79.33,79.33,15195.0,79.42,79.54,79.33,79.33,15195.0
2020-02-03 12:30:00,79.34,79.53,79.29,79.51,15912.0,79.34,79.53,79.29,79.51,15912.0
2020-02-03 13:00:00,79.52,79.58,79.21,79.35,31552.0,79.52,79.58,79.21,79.35,31552.0
2020-02-03 13:30:00,79.33,79.43,79.23,79.33,24742.0,79.33,79.43,79.23,79.33,24742.0
2020-02-03 14:00:00,79.34,79.48,79.29,79.3,13275.0,79.34,79.48,79.29,79.3,13275.0
2020-02-03 14:30:00,79.35,79.57,79.27,79.53,16434.0,79.35,79.57,79.27,79.53,16434.0
2020-02-03 15:00:00,79.5,79.52,79.32,79.45,31084.0,79.5,79.52,79.32,79.45,31084.0
2020-02-03 15:30:00,79.45,79.5,79.16,79.17,78716.0,79.45,79.5,79.16,79.17,78716.0
2020-02-04 09:30:00,80.24,81.03,80.12,80.59,49417.0,80.24,81.03,80.12,80.59,49417.0
2020-02-04 10:00:00,80.6,80.99,80.34,80.87,23230.0,80.6,80.99,80.34,80.87,23230.0
2020-02-04 10:30:00,80.88,81.02,80.72,80.9,52346.0,80.88,81.02,80.72,80.9,52346.0
2020-02-04 11:00:00,80.9,81.01,80.79,80.95,32098.0,80.9,81.01,80.79,80.95,32098.0
2020-02-04 11:30:00,80.93,81.01,80.76,80.8,23413.0,80.93,81.01,80.76,80.8,23413.0
2020-02-04 12:00:00,80.79,81.04,80.77,81.03,26917.0,80.79,81.04,80.77,81.03,26917.0
2020-02-04 12:30:00,81.02,81.07,80.93,80.97,26160.0,81.02,81.07,80.93,80.97,26160.0
2020-02-04 13:00:00,81.0,81.06,80.93,80.99,12916.0,81.0,81.06,80.93,80.99,12916.0
2020-02-04 13:30:00,81.0,81.12,80.95,81.09,25856.0,81.0,81.12,80.95,81.09,25856.0
2020-02-04 14:00:00,81.1,81.16,80.94,80.94,16434.0,81.1,81.16,80.94,80.94,16434.0
2020-02-04 14:30:00,80.94,81.0,80.86,80.93,15473.0,80.94,81.0,80.86,80.93,15473.0
2020-02-04 15:00:00,80.93,81.08,80.87,81.06,24390.0,80.93,81.08,80.87,81.06,24390.0
2020-02-04 15:30:00,81.06,81.12,80.65,80.68,69194.0,81.06,81.12,80.65,80.68,69194.0
2020-02-05 09:30:00,80.72,82.25,80.72,81.94,78546.0,80.72,82.25,80.72,81.94,78546.0
2020-02-05 10:00:00,81.91,82.09,81.54,81.54,28370.0,81.91,82.09,81.54,81.54,28370.0
2020-02-05 10:30:00,81.62,81.89,81.36,81.89,50500.0,81.62,81.89,81.36,81.89,50500.0
2020-02-05 11:00:00,81.88,82.28,81.77,82.28,35436.0,81.88,82.28,81.77,82.28,35436.0
2020-02-05 11:30:00,82.27,82.3,82.1,82.13,27409.0,82.27,82.3,82.1,82.13,27409.0
2020-02-05 12:00:00,82.12,82.16,81.94,81.96,13459.0,82.12,82.16,81.94,81.96,13459.0
2020-02-05 12:30:00,81.97,82.15,81.95,82.06,9738.0,81.97,82.15,81.95,82.06,9738.0
2020-02-05 13:00:00,82.03,82.19,81.94,82.11,16878.0,82.03,82.19,81.94,82.11,16878.0
2020-02-05 13:30:00,82.1,82.53,82.09,82.52,38442.0,82.1,82.53,82.09,82.52,38442.0
2020-02-05 14:00:00,82.49,82.63,82.44,82.61,20078.0,82.49,82.63,82.44,82.61,20078.0
2020-02-05 14:30:00,82.6,82.6,82.4,82.43,34907.0,82.6,82.6,82.4,82.43,34907.0
2020-02-05 15:00:00,82.42,82.59,82.35,82.52,81593.0,82.42,82.59,82.35,82.52,81593.0
2020-02-05 15:30:00,82.5,82.5,82.05,82.16,116884.0,82.5,82.5,82.05,82.16,116884.0
2020-02-06 09:30:00,82.53,83.09,81.5,81.86,79589.0,82.53,83.09,81.5,81.86,79589.0
2020-02-06 10:00:00,81.91,82.72,81.91,82.49,49896.0,81.91,82.72,81.91,82.49,49896.0
2020-02-06 10:30:00,82.5,82.86,82.47,82.62,32694.0,82.5,82.86,82.47,82.62,32694.0
2020-02-06 11:00:00,82.69,83.16,82.61,83.16,54505.0,82.69,83.16,82.61,83.16,54505.0
2020-02-06 11:30:00,83.16,83.19,82.92,83.16,41319.0,83.16,83.19,82.92,83.16,41319.0
2020-02-06 12:00:00,83.2,83.39,83.08,83.18,63873.0,83.2,83.39,83.08,83.18,63873.0
2020-02-06 12:30:00,83.18,83.21,82.87,82.92,29075.0,83.18,83.21,82.87,82.92,29075.0
2020-02-06 13:00:00,82.95,83.08,82.82,83.0,30815.0,82.95,83.08,82.82,83.0,30815.0
2020-02-06 13:30:00,83.02,83.06,82.89,82.92,34163.0,83.02,83.06,82.89,82.92,34163.0
2020-02-06 14:00:00,82.92,83.27,82.87,83.12,57317.0,82.92,83.27,82.87,83.12,57317.0
2020-02-06 14:30:00,83.12,83.18,82.92,82.92,32052.0,83.12,83.18,82.92,82.92,32052.0
2020-02-06 15:00:00,82.93,83.01,82.88,82.93,53404.0,82.93,83.01,82.88,82.93,53404.0
2020-02-06 15:30:00,82.94,83.15,82.89,83.05,187941.0,82.94,83.15,82.89,83.05,187941.0
2020-02-07 09:30:00,82.86,83.08,82.28,82.32,45203.0,82.86,83.08,82.28,82.32,45203.0
2020-02-07 10:00:00,82.34,82.4,81.83,81.89,51186.0,82.34,82.4,81.83,81.89,51186.0
2020-02-07 10:30:00,81.88,82.09,81.43,81.93,53125.0,81.88,82.09,81.43,81.93,53125.0
2020-02-07 11:00:00,81.91,81.91,81.27,81.3,81346.0,81.91,81.91,81.27,81.3,81346.0
2020-02-07 11:30:00,81.3,81.5,81.24,81.45,79820.0,81.3,81.5,81.24,81.45,79820.0
2020-02-07 12:00:00,81.43,81.52,81.34,81.45,32242.0,81.43,81.52,81.34,81.45,32242.0
2020-02-07 12:30:00,81.41,81.51,81.37,81.5,11210.0,81.41,81.51,81.37,81.5,11210.0
2020-02-07 13:00:00,81.49,81.51,81.42,81.46,37846.0,81.49,81.51,81.42,81.46,37846.0
2020-02-07 13:30:00,81.5,81.73,81.42,81.69,42543.0,81.5,81.73,81.42,81.69,42543.0
2020-02-07 14:00:00,81.69,81.69,81.35,81.61,26603.0,81.69,81.69,81.35,81.61,26603.0
2020-02-07 14:30:00,81.63,81.67,81.51,81.56,63760.0,81.63,81.67,81.51,81.56,63760.0
2020-02-07 15:00:00,81.56,81.56,81.34,81.51,78779.0,81.56,81.56,81.34,81.51,78779.0
2020-02-07 15:30:00,81.5,81.62,81.3,81.34,189211.0,81.5,81.62,81.3,81.34,189211.0
2020-02-10 09:30:00,81.36,81.36,80.86,81.05,59593.0,81.36,81.36,80.86,81.05,59593.0
2020-02-10 10:00:00,81.08,81.42,81.06,81.33,71693.0,81.08,81.42,81.06,81.33,71693.0
2020-02-10 10:30:00,81.33,81.62,81.19,81.39,124178.0,81.33,81.62,81.19,81.39,124178.0
2020-02-10 11:00:00,81.4,81.89,81.37,81.89,47157.0,81.4,81.89,81.37,81.89,47157.0
2020-02-10 11:30:00,81.87,81.9,81.72,81.89,51146.0,81.87,81.9,81.72,81.89,51146.0
2020-02-10 12:00:00,81.88,82.02,81.65,82.02,26457.0,81.88,82.02,81.65,82.02,26457.0
2020-02-10 12:30:00,82.01,82.2,81.92,82.18,26099.0,82.01,82.2,81.92,82.18,26099.0
2020-02-10 13:00:00,82.17,82.18,82.06,82.17,21757.0,82.17,82.18,82.06,82.17,21757.0
2020-02-10 13:30:00,82.16,82.2,81.93,82.04,31971.0,82.16,82.2,81.93,82.04,31971.0
2020-02-10 14:00:00,82.04,82.15,81.91,82.13,40740.0,82.04,82.15,81.91,82.13,40740.0
2020-02-10 14:30:00,82.14,82.17,82.0,82.15,76238.0,82.14,82.17,82.0,82.15,76238.0
2020-02-10 15:00:00,82.14,82.28,82.08,82.21,96173.0,82.14,82.28,82.08,82.21,96173.0
2020-02-10 15:30:00,82.22,82.77,82.21,82.75,246450.0,82.22,82.77,82.21,82.75,246450.0
2020-02-11 09:30:00,84.0,89.65,83.69,88.04,588114.0,84.0,89.65,83.69,88.04,588114.0
2020-02-11 10:00:00,88.12,88.99,87.91,88.33,330672.0,88.12,88.99,87.91,88.33,330672.0
2020-02-11 10:30:00,88.42,88.77,88.04,88.46,181515.0,88.42,88.77,88.04,88.46,181515.0
2020-02-11 11:00:00,88.5,88.64,88.28,88.64,157433.0,88.5,88.64,88.28,88.64,157433.0
2020-02-11 11:30:00,88.64,88.7,87.67,87.92,163551.0,88.64,88.7,87.67,87.92,163551.0
2020-02-11 12:00:00,87.95,88.6,87.94,88.51,115111.0,87.95,88.6,87.94,88.51,115111.0
2020-02-11 12:30:00,88.54,88.63,87.91,88.25,105812.0,88.54,88.63,87.91,88.25,105812.0
2020-02-11 13:00:00,88.24,88.29,87.85,87.85,65080.0,88.24,88.29,87.85,87.85,65080.0
2020-02-11 13:30:00,87.87,88.22,87.84,88.22,56773.0,87.87,88.22,87.84,88.22,56773.0
2020-02-11 14:00:00,88.22,88.59,88.13,88.44,79464.0,88.22,88.59,88.13,88.44,79464.0
2020-02-11 14:30:00,88.45,88.9,88.27,88.87,156475.0,88.45,88.9,88.27,88.87,156475.0
2020-02-11 15:00:00,88.85,88.9,88.4,88.55,175551.0,88.85,88.9,88.4,88.55,175551.0
2020-02-11 15:30:00,88.55,88.7,88.36,88.57,396799.0,88.55,88.7,88.36,88.57,396799.0
2020-02-12 09:30:00,89.65,90.15,88.28,88.7,275219.0,89.65,90.15,88.28,88.7,275219.0
2020-02-12 10:00:00,88.67,88.77,87.97,88.01,141717.0,88.67,88.77,87.97,88.01,141717.0
2020-02-12 10:30:00,88.02,88.14,87.79,87.79,118043.0,88.02,88.14,87.79,87.79,118043.0
2020-02-12 11:00:00,87.81,87.85,87.08,87.27,74882.0,87.81,87.85,87.08,87.27,74882.0
2020-02-12 11:30:00,87.27,87.52,87.22,87.42,65208.0,87.27,87.52,87.22,87.42,65208.0
2020-02-12 12:00:00,87.43,87.57,87.34,87.54,34669.0,87.43,87.57,87.34,87.54,34669.0
2020-02-12 12:30:00,87.55,87.56,87.32,87.4,147941.0,87.55,87.56,87.32,87.4,147941.0
2020-02-12 13:00:00,87.4,87.46,87.13,87.25,61754.0,87.4,87.46,87.13,87.25,61754.0
2020-02-12 13:30:00,87.26,87.48,87.25,87.4,51299.0,87.26,87.48,87.25,87.4,51299.0
2020-02-12 14:00:00,87.4,87.51,87.29,87.45,105757.0,87.4,87.51,87.29,87.45,105757.0
2020-02-12 14:30:00,87.48,87.51,87.12,87.16,39291.0,87.48,87.51,87.12,87.16,39291.0
2020-02-12 15:00:00,87.16,87.27,86.92,86.93,43794.0,87.16,87.27,86.92,86.93,43794.0
2020-02-12 15:30:00,86.95,87.02,86.77,87.01,188317.0,86.95,87.02,86.77,87.01,188317.0
2020-02-13 09:30:00,86.65,87.24,86.64,86.67,64012.0,86.65,87.24,86.64,86.67,64012.0
2020-02-13 10:00:00,86.54,86.74,86.32,86.45,57819.0,86.54,86.74,86.32,86.45,57819.0
2020-02-13 10:30:00,86.5,86.66,86.3,86.33,61895.0,86.5,86.66,86.3,86.33,61895.0
2020-02-13 11:00:00,86.31,86.45,86.12,86.43,60998.0,86.31,86.45,86.12,86.43,60998.0
2020-02-13 11:30:00,86.45,86.49,86.18,86.38,28851.0,86.45,86.49,86.18,86.38,28851.0
2020-02-13 12:00:00,86.38,86.44,86.21,86.32,49008.0,86.38,86.44,86.21,86.32,49008.0
2020-02-13 12:30:00,86.35,86.42,86.0,86.1,36456.0,86.35,86.42,86.0,86.1,36456.0
2020-02-13 13:00:00,86.1,86.23,86.08,86.15,26688.0,86.1,86.23,86.08,86.15,26688.0
2020-02-13 13:30:00,86.15,86.41,86.1,86.26,55923.0,86.15,86.41,86.1,86.26,55923.0
2020-02-13 14:00:00,86.27,86.37,86.18,86.3,25427.0,86.27,86.37,86.18,86.3,25427.0
2020-02-13 14:30:00,86.33,86.33,86.02,86.12,48055.0,86.33,86.33,86.02,86.12,48055.0
2020-02-13 15:00:00,86.16,86.29,86.13,86.21,41390.0,86.16,86.29,86.13,86.21,41390.0
2020-02-13 15:30:00,86.23,86.29,86.04,86.24,109671.0,86.23,86.29,86.04,86.24,109671.0
2020-02-14 09:30:00,86.41,86.41,85.52,85.53,29065.0,86.41,86.41,85.52,85.53,29065.0
2020-02-14 10:00:00,85.54,85.67,84.78,85.13,85172.0,85.54,85.67,84.78,85.13,85172.0
2020-02-14 10:30:00,85.12,85.68,85.06,85.35,46008.0,85.12,85.68,85.06,85.35,46008.0
2020-02-14 11:00:00,85.35,85.52,85.19,85.47,18612.0,85.35,85.52,85.19,85.47,18612.0
2020-02-14 11:30:00,85.48,85.5,85.23,85.33,21084.0,85.48,85.5,85.23,85.33,21084.0
2020-02-14 12:00:00,85.33,85.35,85.14,85.17,35873.0,85.33,85.35,85.14,85.17,35873.0
2020-02-14 12:30:00,85.16,85.21,85.07,85.16,18222.0,85.16,85.21,85.07,85.16,18222.0
2020-02-14 13:00:00,85.16,85.55,85.11,85.55,39492.0,85.16,85.55,85.11,85.55,39492.0
2020-02-14 13:30:00,85.53,85.7,85.42,85.57,33863.0,85.53,85.7,85.42,85.57,33863.0
2020-02-14 14:00:00,85.55,85.68,85.36,85.48,25586.0,85.55,85.68,85.36,85.48,25586.0
2020-02-14 14:30:00,85.5,85.62,85.48,85.52,31689.0,85.5,85.62,85.48,85.52,31689.0
2020-02-14 15:00:00,85.54,85.74,85.5,85.74,36085.0,85.54,85.74,85.5,85.74,36085.0
2020-02-14 15:30:00,85.74,85.99,85.72,85.98,126903.0,85.74,85.99,85.72,85.98,126903.0
2020-02-18 09:30:00,85.7,86.42,85.25,85.5,44324.0,85.7,86.42,85.25,85.5,44324.0
2020-02-18 10:00:00,85.62,85.74,85.32,85.33,31420.0,85.62,85.74,85.32,85.33,31420.0
2020-02-18 10:30:00,85.31,85.73,85.29,85.65,23518.0,85.31,85.73,85.29,85.65,23518.0
2020-02-18 11:00:00,85.63,85.63,85.1,85.1,17489.0,85.63,85.63,85.1,85.1,17489.0
2020-02-18 11:30:00,85.13,85.34,85.12,85.2,22352.0,85.13,85.34,85.12,85.2,22352.0
2020-02-18 12:00:00,85.21,85.29,85.13,85.16,13796.0,85.21,85.29,85.13,85.16,13796.0
2020-02-18 12:30:00,85.16,85.51,85.16,85.49,14352.0,85.16,85.51,85.16,85.49,14352.0
2020-02-18 13:00:00,85.47,85.58,85.4,85.47,26211.0,85.47,85.58,85.4,85.47,26211.0
2020-02-18 13:30:00,85.46,85.5,85.25,85.34,14453.0,85.46,85.5,85.25,85.34,14453.0
2020-02-18 14:00:00,85.36,85.57,85.25,85.48,16871.0,85.36,85.57,85.25,85.48,16871.0
2020-02-18 14:30:00,85.45,85.48,85.3,85.34,20791.0,85.45,85.48,85.3,85.34,20791.0
2020-02-18 15:00:00,85.36,85.37,85.08,85.1,36654.0,85.36,85.37,85.08,85.1,36654.0
2020-02-18 15:30:00,85.11,85.43,85.08,85.41,154531.0,85.11,85.43,85.08,85.41,154531.0
2020-02-19 09:30:00,85.5,85.76,84.95,85.39,37337.0,85.5,85.76,84.95,85.39,37337.0
2020-02-19 10:00:00,85.25,85.42,85.2,85.34,18426.0,85.25,85.42,85.2,85.34,18426.0
2020-02-19 10:30:00,85.34,85.68,85.34,85.45,25956.0,85.34,85.68,85.34,85.45,25956.0
2020-02-19 11:00:00,85.47,85.7,85.45,85.45,53252.0,85.47,85.7,85.45,85.45,53252.0
2020-02-19 11:30:00,85.45,85.47,85.33,85.39,25938.0,85.45,85.47,85.33,85.39,25938.0
2020-02-19 12:00:00,85.35,85.64,85.32,85.58,15626.0,85.35,85.64,85.32,85.58,15626.0
2020-02-19 12:30:00,85.57,85.63,85.44,85.52,20325.0,85.57,85.63,85.44,85.52,20325.0
2020-02-19 13:00:00,85.52,85.58,85.46,85.56,16001.0,85.52,85.58,85.46,85.56,16001.0
2020-02-19 13:30:00,85.56,85.63,85.48,85.62,14712.0,85.56,85.63,85.48,85.62,14712.0
2020-02-19 14:00:00,85.61,85.67,85.5,85.54,19457.0,85.61,85.67,85.5,85.54,19457.0
2020-02-19 14:30:00,85.55,85.55,85.31,85.33,32570.0,85.55,85.55,85.31,85.33,32570.0
2020-02-19 15:00:00,85.33,85.44,85.28,85.39,29687.0,85.33,85.44,85.28,85.39,29687.0
2020-02-19 15:30:00,85.36,85.53,85.12,85.48,158866.0,85.36,85.53,85.12,85.48,158866.0
2020-02-20 09:30:00,85.03,85.47,84.62,85.33,23284.0,85.03,85.47,84.62,85.33,23284.0
2020-02-20 10:00:00,85.37,85.37,85.09,85.17,24675.0,85.37,85.37,85.09,85.17,24675.0
2020-02-20 10:30:00,85.23,85.26,84.64,84.69,17009.0,85.23,85.26,84.64,84.69,17009.0
2020-02-20 11:00:00,84.69,84.84,84.46,84.51,35909.0,84.69,84.84,84.46,84.51,35909.0
2020-02-20 11:30:00,84.48,84.51,84.06,84.23,39422.0,84.48,84.51,84.06,84.23,39422.0
2020-02-20 12:00:00,84.27,84.32,83.99,84.0,32524.0,84.27,84.32,83.99,84.0,32524.0
2020-02-20 12:30:00,84.03,84.53,84.03,84.52,19805.0,84.03,84.53,84.03,84.52,19805.0
2020-02-20 13:00:00,84.48,84.66,84.42,84.61,14527.0,84.48,84.66,84.42,84.61,14527.0
2020-02-20 13:30:00,84.6,84.62,84.4,84.41,20683.0,84.6,84.62,84.4,84.41,20683.0
2020-02-20 14:00:00,84.44,84.62,84.39,84.48,25250.0,84.44,84.62,84.39,84.48,25250.0
2020-02-20 14:30:00,84.49,84.64,84.46,84.61,21878.0,84.49,84.64,84.46,84.61,21878.0
2020-02-20 15:00:00,84.59,84.75,84.42,84.63,39194.0,84.59,84.75,84.42,84.63,39194.0
2020-02-20 15:30:00,84.62,84.72,84.43,84.65,135937.0,84.62,84.72,84.43,84.65,135937.0
2020-02-21 09:30:00,84.23,84.46,83.82,83.99,67313.0,84.23,84.46,83.82,83.99,67313.0
2020-02-21 10:00:00,83.95,84.17,83.85,83.93,22513.0,83.95,84.17,83.85,83.93,22513.0
2020-02-21 10:30:00,83.93,84.22,83.7,84.2,43149.0,83.93,84.22,83.7,84.2,43149.0
2020-02-21 11:00:00,84.18,84.32,84.13,84.17,27083.0,84.18,84.32,84.13,84.17,27083.0
2020-02-21 11:30:00,84.17,84.29,84.11,84.24,18469.0,84.17,84.29,84.11,84.24,18469.0
2020-02-21 12:00:00,84.26,84.33,84.13,84.17,16167.0,84.26,84.33,84.13,84.17,16167.0
2020-02-21 12:30:00,84.19,84.19,83.94,83.94,6776.0,84.19,84.19,83.94,83.94,6776.0
2020-02-21 13:00:00,83.94,84.15,83.88,84.07,13340.0,83.94,84.15,83.88,84.07,13340.0
2020-02-21 13:30:00,84.04,84.04,83.47,83.75,26101.0,84.04,84.04,83.47,83.75,26101.0
2020-02-21 14:00:00,83.75,83.95,83.75,83.93,13886.0,83.75,83.95,83.75,83.93,13886.0
2020-02-21 14:30:00,83.94,84.12,83.91,83.99,17833.0,83.94,84.12,83.91,83.99,17833.0
2020-02-21 15:00:00,84.01,84.1,83.92,84.05,34049.0,84.01,84.1,83.92,84.05,34049.0
2020-02-21 15:30:00,84.07,84.28,83.91,84.09,98859.0,84.07,84.28,83.91,84.09,98859.0
2020-02-24 09:30:00,82.71,82.87,81.71,82.26,68986.0,82.71,82.87,81.71,82.26,68986.0
2020-02-24 10:00:00,82.25,82.77,81.98,82.76,52906.0,82.25,82.77,81.98,82.76,52906.0
2020-02-24 10:30:00,82.75,83.0,82.49,82.75,48122.0,82.75,83.0,82.49,82.75,48122.0
2020-02-24 11:00:00,82.77,83.07,82.66,82.95,32104.0,82.77,83.07,82.66,82.95,32104.0
2020-02-24 11:30:00,82.93,83.0,82.6,82.81,20068.0,82.93,83.0,82.6,82.81,20068.0
2020-02-24 12:00:00,82.81,82.82,82.51,82.62,27112.0,82.81,82.82,82.51,82.62,27112.0
2020-02-24 12:30:00,82.61,82.84,82.47,82.47,19494.0,82.61,82.84,82.47,82.47,19494.0
2020-02-24 13:00:00,82.41,82.84,82.33,82.84,23301.0,82.41,82.84,82.33,82.84,23301.0
2020-02-24 13:30:00,82.79,83.04,82.75,82.98,53129.0,82.79,83.04,82.75,82.98,53129.0
2020-02-24 14:00:00,82.96,83.1,82.61,83.01,50019.0,82.96,83.1,82.61,83.01,50019.0
2020-02-24 14:30:00,83.05,83.29,82.95,83.18,93147.0,83.05,83.29,82.95,83.18,93147.0
2020-02-24 15:00:00,83.2,83.23,82.96,82.97,54618.0,83.2,83.23,82.96,82.97,54618.0
2020-02-24 15:30:00,82.99,83.11,82.84,82.84,157127.0,82.99,83.11,82.84,82.84,157127.0
2020-02-25 09:30:00,83.16,83.68,82.58,83.12,47507.0,83.16,83.68,82.58,83.12,47507.0
2020-02-25 10:00:00,83.06,83.24,82.68,82.73,65383.0,83.06,83.24,82.68,82.73,65383.0
2020-02-25 10:30:00,82.74,82.97,82.26,82.73,47066.0,82.74,82.97,82.26,82.73,47066.0
2020-02-25 11:00:00,82.77,82.94,82.51,82.77,66301.0,82.77,82.94,82.51,82.77,66301.0
2020-02-25 11:30:00,82.73,82.84,82.53,82.79,38625.0,82.73,82.84,82.53,82.79,38625.0
2020-02-25 12:00:00,82.87,82.97,82.08,82.08,34542.0,82.87,82.97,82.08,82.08,34542.0
2020-02-25 12:30:00,82.12,82.27,81.73,81.73,42993.0,82.12,82.27,81.73,81.73,42993.0
2020-02-25 13:00:00,81.73,81.82,81.44,81.55,18536.0,81.73,81.82,81.44,81.55,18536.0
2020-02-25 13:30:00,81.52,81.53,80.91,80.91,22919.0,81.52,81.53,80.91,80.91,22919.0
2020-02-25 14:00:00,80.89,81.01,80.42,80.56,52909.0,80.89,81.01,80.42,80.56,52909.0
2020-02-25 14:30:00,80.57,81.03,80.17,80.88,155805.0,80.57,81.03,80.17,80.88,155805.0
2020-02-25 15:00:00,80.97,81.3,80.67,80.9,57338.0,80.97,81.3,80.67,80.9,57338.0
2020-02-25 15:30:00,80.91,81.07,80.49,81.04,226181.0,80.91,81.07,80.49,81.04,226181.0
2020-02-26 09:30:00,81.47,82.52,81.06,81.49,50028.0,81.47,82.52,81.06,81.49,50028.0
2020-02-26 10:00:00,81.55,81.93,80.93,81.87,55871.0,81.55,81.93,80.93,81.87,55871.0
2020-02-26 10:30:00,81.77,82.07,81.73,81.9,47857.0,81.77,82.07,81.73,81.9,47857.0
2020-02-26 11:00:00,81.88,81.94,81.42,81.9,28035.0,81.88,81.94,81.42,81.9,28035.0
2020-02-26 11:30:00,81.89,81.96,81.39,81.52,28620.0,81.89,81.96,81.39,81.52,28620.0
2020-02-26 12:00:00,81.51,81.57,80.85,81.23,37089.0,81.51,81.57,80.85,81.23,37089.0
2020-02-26 12:30:00,81.24,81.58,81.19,81.49,27704.0,81.24,81.58,81.19,81.49,27704.0
2020-02-26 13:00:00,81.48,81.6,81.25,81.44,24326.0,81.48,81.6,81.25,81.44,24326.0
2020-02-26 13:30:00,81.4,81.43,80.54,80.71,38731.0,81.4,81.43,80.54,80.71,38731.0
2020-02-26 14:00:00,80.7,81.51,80.53,81.29,62828.0,80.7,81.51,80.53,81.29,62828.0
2020-02-26 14:30:00,81.27,81.42,80.72,80.74,46724.0,81.27,81.42,80.72,80.74,46724.0
2020-02-26 15:00:00,80.8,81.29,80.74,80.8,84313.0,80.8,81.29,80.74,80.8,84313.0
2020-02-26 15:30:00,80.75,81.2,80.68,81.05,224280.0,80.75,81.2,80.68,81.05,224280.0
2020-02-27 09:30:00,79.0,79.13,78.36,78.58,91685.0,79.0,79.13,78.36,78.58,91685.0
2020-02-27 10:00:00,78.62,78.73,78.12,78.15,56759.0,78.62,78.73,78.12,78.15,56759.0
2020-02-27 10:30:00,78.19,79.6,77.95,79.56,79696.0,78.19,79.6,77.95,79.56,79696.0
2020-02-27 11:00:00,79.6,80.02,79.35,80.02,92982.0,79.6,80.02,79.35,80.02,92982.0
2020-02-27 11:30:00,79.98,80.23,79.47,80.21,41031.0,79.98,80.23,79.47,80.21,41031.0
2020-02-27 12:00:00,80.29,81.08,80.26,80.74,32363.0,80.29,81.08,80.26,80.74,32363.0
2020-02-27 12:30:00,80.73,81.08,80.39,80.43,57759.0,80.73,81.08,80.39,80.43,57759.0
2020-02-27 13:00:00,80.38,80.88,80.25,80.41,59714.0,80.38,80.88,80.25,80.41,59714.0
2020-02-27 13:30:00,80.41,80.7,79.79,80.32,162325.0,80.41,80.7,79.79,80.32,162325.0
2020-02-27 14:00:00,80.32,80.56,80.08,80.48,78420.0,80.32,80.56,80.08,80.48,78420.0
2020-02-27 14:30:00,80.48,80.94,80.29,80.61,112409.0,80.48,80.94,80.29,80.61,112409.0
2020-02-27 15:00:00,80.6,80.75,80.19,80.21,105542.0,80.6,80.75,80.19,80.21,105542.0
2020-02-27 15:30:00,80.22,80.24,79.15,79.16,259254.0,80.22,80.24,79.15,79.16,259254.0
2020-02-28 09:30:00,76.99,77.91,75.65,75.75,106758.0,76.99,77.91,75.65,75.75,106758.0
2020-02-28 10:00:00,75.75,76.5,75.18,75.37,124926.0,75.75,76.5,75.18,75.37,124926.0
2020-02-28 10:30:00,75.32,76.62,75.18,76.25,80169.0,75.32,76.62,75.18,76.25,80169.0
2020-02-28 11:00:00,76.18,76.45,75.6,76.18,102201.0,76.18,76.45,75.6,76.18,102201.0
2020-02-28 11:30:00,76.19,77.41,76.08,76.36,127403.0,76.19,77.41,76.08,76.36,127403.0
2020-02-28 12:00:00,76.44,77.06,76.06,77.06,104818.0,76.44,77.06,76.06,77.06,104818.0
2020-02-28 12:30:00,77.02,77.31,76.33,77.25,71318.0,77.02,77.31,76.33,77.25,71318.0
2020-02-28 13:00:00,77.22,77.39,76.6,77.02,56447.0,77.22,77.39,76.6,77.02,56447.0
2020-02-28 13:30:00,76.94,76.96,75.99,76.12,103355.0,76.94,76.96,75.99,76.12,103355.0
2020-02-28 14:00:00,76.07,76.19,75.56,76.11,58197.0,76.07,76.19,75.56,76.11,58197.0
2020-02-28 14:30:00,76.13,77.16,76.1,76.48,74620.0,76.13,77.16,76.1,76.48,74620.0
2020-02-28 15:00:00,76.54,76.65,76.01,76.03,98838.0,76.54,76.65,76.01,76.03,98838.0
2020-02-28 15:30:00,75.96,77.58,75.55,77.58,404783.0,75.96,77.58,75.55,77.58,404783.0
2020-03-02 09:30:00,77.76,79.15,77.76,78.84,110574.0,77.76,79.15,77.76,78.84,110574.0
2020-03-02 10:00:00,78.84,79.47,78.46,79.29,75696.0,78.84,79.47,78.46,79.29,75696.0
2020-03-02 10:30:00,79.38,80.2,79.11,79.69,68005.0,79.38,80.2,79.11,79.69,68005.0
2020-03-02 11:00:00,79.71,80.64,79.71,80.41,93040.0,79.71,80.64,79.71,80.41,93040.0
2020-03-02 11:30:00,80.46,81.02,80.06,80.96,49348.0,80.46,81.02,80.06,80.96,49348.0
2020-03-02 12:00:00,80.96,81.06,80.39,80.68,51967.0,80.96,81.06,80.39,80.68,51967.0
2020-03-02 12:30:00,80.7,81.05,80.65,80.76,32723.0,80.7,81.05,80.65,80.76,32723.0
2020-03-02 13:00:00,80.77,80.9,79.8,79.97,40097.0,80.77,80.9,79.8,79.97,40097.0
2020-03-02 13:30:00,79.96,80.79,79.88,80.68,37456.0,79.96,80.79,79.88,80.68,37456.0
2020-03-02 14:00:00,80.7,81.03,80.31,80.34,54434.0,80.7,81.03,80.31,80.34,54434.0
2020-03-02 14:30:00,80.35,80.46,79.89,80.21,48038.0,80.35,80.46,79.89,80.21,48038.0
2020-03-02 15:00:00,80.22,81.06,80.22,81.04,55802.0,80.22,81.06,80.22,81.04,55802.0
2020-03-02 15:30:00,81.04,82.26,81.01,82.22,235186.0,81.04,82.26,81.01,82.22,235186.0
2020-03-03 09:30:00,82.08,82.71,81.61,81.82,55241.0,82.08,82.71,81.61,81.82,55241.0
2020-03-03 10:00:00,81.96,83.79,81.73,82.0,69081.0,81.96,83.79,81.73,82.0,69081.0
2020-03-03 10:30:00,81.98,82.11,81.2,82.07,69884.0,81.98,82.11,81.2,82.07,69884.0
2020-03-03 11:00:00,81.99,82.23,79.54,79.78,80421.0,81.99,82.23,79.54,79.78,80421.0
2020-03-03 11:30:00,79.72,80.72,79.47,80.63,59860.0,79.72,80.72,79.47,80.63,59860.0
2020-03-03 12:00:00,80.62,80.66,79.92,80.0,44750.0,80.62,80.66,79.92,80.0,44750.0
2020-03-03 12:30:00,80.05,81.04,79.82,80.19,86156.0,80.05,81.04,79.82,80.19,86156.0
2020-03-03 13:00:00,80.13,80.13,78.9,79.02,87509.0,80.13,80.13,78.9,79.02,87509.0
2020-03-03 13:30:00,78.98,79.39,77.95,78.01,124774.0,78.98,79.39,77.95,78.01,124774.0
2020-03-03 14:00:00,78.01,78.21,77.33,78.01,134095.0,78.01,78.21,77.33,78.01,134095.0
2020-03-03 14:30:00,78.01,78.5,77.61,78.37,92679.0,78.01,78.5,77.61,78.37,92679.0
2020-03-03 15:00:00,78.39,78.54,77.99,78.46,169821.0,78.39,78.54,77.99,78.46,169821.0
2020-03-03 15:30:00,78.42,78.5,77.23,77.56,404891.0,78.42,78.5,77.23,77.56,404891.0
2020-03-04 09:30:00,80.05,81.86,79.14,81.07,124216.0,80.05,81.86,79.14,81.07,124216.0
2020-03-04 10:00:00,81.07,81.58,80.65,81.43,78601.0,81.07,81.58,80.65,81.43,78601.0
2020-03-04 10:30:00,81.42,81.42,80.15,80.15,131431.0,81.42,81.42,80.15,80.15,131431.0
2020-03-04 11:00:00,80.2,80.85,80.0,80.85,120932.0,80.2,80.85,80.0,80.85,120932.0
2020-03-04 11:30:00,80.8,81.37,80.79,81.13,155948.0,80.8,81.37,80.79,81.13,155948.0
2020-03-04 12:00:00,81.12,81.98,81.12,81.98,37635.0,81.12,81.98,81.12,81.98,37635.0
2020-03-04 12:30:00,81.91,82.3,81.7,82.3,26855.0,81.91,82.3,81.7,82.3,26855.0
2020-03-04 13:00:00,82.29,82.55,82.13,82.37,21930.0,82.29,82.55,82.13,82.37,21930.0
2020-03-04 13:30:00,82.38,82.53,82.05,82.43,36061.0,82.38,82.53,82.05,82.43,36061.0
2020-03-04 14:00:00,82.47,82.51,82.05,82.19,44102.0,82.47,82.51,82.05,82.19,44102.0
2020-03-04 14:30:00,82.24,82.29,82.06,82.2,37560.0,82.24,82.29,82.06,82.2,37560.0
2020-03-04 15:00:00,82.2,82.85,82.17,82.7,114142.0,82.2,82.85,82.17,82.7,114142.0
2020-03-04 15:30:00,82.71,82.89,82.39,82.71,297557.0,82.71,82.89,82.39,82.71,297557.0
2020-03-05 09:30:00,80.56,81.22,80.32,80.5,68436.0,80.56,81.22,80.32,80.5,68436.0
2020-03-05 10:00:00,80.43,81.77,80.41,81.67,80685.0,80.43,81.77,80.41,81.67,80685.0
2020-03-05 10:30:00,81.67,82.16,81.44,81.87,104655.0,81.67,82.16,81.44,81.87,104655.0
2020-03-05 11:00:00,81.87,82.93,81.85,82.78,33217.0,81.87,82.93,81.85,82.78,33217.0
2020-03-05 11:30:00,82.8,82.84,82.12,82.36,30957.0,82.8,82.84,82.12,82.36,30957.0
2020-03-05 12:00:00,82.43,82.45,81.66,81.86,18190.0,82.43,82.45,81.66,81.86,18190.0
2020-03-05 12:30:00,81.9,82.0,80.94,81.06,21650.0,81.9,82.0,80.94,81.06,21650.0
2020-03-05 13:00:00,81.08,81.24,80.89,81.24,22799.0,81.08,81.24,80.89,81.24,22799.0
2020-03-05 13:30:00,81.24,81.58,81.07,81.34,23332.0,81.24,81.58,81.07,81.34,23332.0
2020-03-05 14:00:00,81.31,81.31,80.28,80.36,33901.0,81.31,81.31,80.28,80.36,33901.0
2020-03-05 14:30:00,80.47,81.02,80.4,80.95,25883.0,80.47,81.02,80.4,80.95,25883.0
2020-03-05 15:00:00,80.96,80.96,80.16,80.24,44319.0,80.96,80.96,80.16,80.24,44319.0
2020-03-05 15:30:00,80.23,81.17,80.08,81.1,200542.0,80.23,81.17,80.08,81.1,200542.0
2020-03-06 09:30:00,78.77,81.64,78.26,81.6,258881.0,78.77,81.64,78.26,81.6,258881.0
2020-03-06 10:00:00,81.6,82.1,81.44,82.06,358279.0,81.6,82.1,81.44,82.06,358279.0
2020-03-06 10:30:00,82.01,82.76,81.66,82.73,72090.0,82.01,82.76,81.66,82.73,72090.0
2020-03-06 11:00:00,82.74,82.87,81.92,82.04,88770.0,82.74,82.87,81.92,82.04,88770.0
2020-03-06 11:30:00,82.09,82.71,81.93,82.54,52794.0,82.09,82.71,81.93,82.54,52794.0
2020-03-06 12:00:00,82.55,82.55,81.49,81.75,58901.0,82.55,82.55,81.49,81.75,58901.0
2020-03-06 12:30:00,81.72,82.78,81.72,82.31,36848.0,81.72,82.78,81.72,82.31,36848.0
2020-03-06 13:00:00,82.33,82.61,82.13,82.16,28583.0,82.33,82.61,82.13,82.16,28583.0
2020-03-06 13:30:00,82.17,82.38,81.19,81.2,42192.0,82.17,82.38,81.19,81.2,42192.0
2020-03-06 14:00:00,81.21,81.32,80.86,81.23,43888.0,81.21,81.32,80.86,81.23,43888.0
2020-03-06 14:30:00,81.23,81.36,80.24,80.31,57361.0,81.23,81.36,80.24,80.31,57361.0
2020-03-06 15:00:00,80.22,80.96,79.89,80.64,61534.0,80.22,80.96,79.89,80.64,61534.0
2020-03-06 15:30:00,80.63,82.18,80.54,81.85,264481.0,80.63,82.18,80.54,81.85,264481.0
2020-03-09 09:30:00,76.04,77.55,75.3,76.76,146513.0,76.04,77.55,75.3,76.76,146513.0
2020-03-09 10:00:00,76.74,77.22,76.35,76.68,148209.0,76.74,77.22,76.35,76.68,148209.0
2020-03-09 10:30:00,76.71,77.04,75.75,75.98,117468.0,76.71,77.04,75.75,75.98,117468.0
2020-03-09 11:00:00,75.95,77.08,75.77,77.07,197811.0,75.95,77.08,75.77,77.07,197811.0
2020-03-09 11:30:00,77.06,79.27,76.89,78.96,162471.0,77.06,79.27,76.89,78.96,162471.0
2020-03-09 12:00:00,78.81,79.28,78.35,78.49,94044.0,78.81,79.28,78.35,78.49,94044.0
2020-03-09 12:30:00,78.47,78.54,77.73,78.16,87396.0,78.47,78.54,77.73,78.16,87396.0
2020-03-09 13:00:00,78.13,78.54,77.85,77.89,70131.0,78.13,78.54,77.85,77.89,70131.0
2020-03-09 13:30:00,77.94,77.94,77.0,77.04,89405.0,77.94,77.94,77.0,77.04,89405.0
2020-03-09 14:00:00,77.04,77.51,76.24,76.3,129843.0,77.04,77.51,76.24,76.3,129843.0
2020-03-09 14:30:00,76.2,77.24,76.02,76.92,124064.0,76.2,77.24,76.02,76.92,124064.0
2020-03-09 15:00:00,76.92,78.14,76.78,77.9,166749.0,76.92,78.14,76.78,77.9,166749.0
2020-03-09 15:30:00,77.84,78.29,77.11,77.13,313519.0,77.84,78.29,77.11,77.13,313519.0
2020-03-10 09:30:00,79.29,79.69,78.28,79.04,129406.0,79.29,79.69,78.28,79.04,129406.0
2020-03-10 10:00:00,79.0,79.0,77.39,77.39,57465.0,79.0,79.0,77.39,77.39,57465.0
2020-03-10 10:30:00,77.41,77.58,76.65,76.94,84223.0,77.41,77.58,76.65,76.94,84223.0
2020-03-10 11:00:00,76.89,77.15,75.03,75.03,83696.0,76.89,77.15,75.03,75.03,83696.0
2020-03-10 11:30:00,75.02,75.74,74.58,75.01,102304.0,75.02,75.74,74.58,75.01,102304.0
2020-03-10 12:00:00,75.01,76.34,75.0,75.34,85401.0,75.01,76.34,75.0,75.34,85401.0
2020-03-10 12:30:00,75.29,75.87,74.94,75.68,70986.0,75.29,75.87,74.94,75.68,70986.0
2020-03-10 13:00:00,75.63,76.19,75.32,76.02,80820.0,75.63,76.19,75.32,76.02,80820.0
2020-03-10 13:30:00,75.95,76.22,75.12,75.42,83244.0,75.95,76.22,75.12,75.42,83244.0
2020-03-10 14:00:00,75.33,75.33,74.55,74.98,80791.0,75.33,75.33,74.55,74.98,80791.0
2020-03-10 14:30:00,74.99,76.5,74.84,75.86,119024.0,74.99,76.5,74.84,75.86,119024.0
2020-03-10 15:00:00,75.95,76.91,75.82,76.27,81735.0,75.95,76.91,75.82,76.27,81735.0
2020-03-10 15:30:00,76.27,77.92,76.1,77.73,275351.0,76.27,77.92,76.1,77.73,275351.0
2020-03-11 09:30:00,75.9,76.65,75.04,76.15,202341.0,75.9,76.65,75.04,76.15,202341.0
2020-03-11 10:00:00,76.07,77.21,76.05,76.97,100749.0,76.07,77.21,76.05,76.97,100749.0
2020-03-11 10:30:00,76.84,76.84,75.54,76.04,127439.0,76.84,76.84,75.54,76.04,127439.0
2020-03-11 11:00:00,76.06,76.5,76.02,76.17,111700.0,76.06,76.5,76.02,76.17,111700.0
2020-03-11 11:30:00,76.17,76.18,74.7,75.18,113974.0,76.17,76.18,74.7,75.18,113974.0
2020-03-11 12:00:00,75.17,76.0,74.78,75.58,132407.0,75.17,76.0,74.78,75.58,132407.0
2020-03-11 12:30:00,75.55,75.63,74.71,75.16,75250.0,75.55,75.63,74.71,75.16,75250.0
2020-03-11 13:00:00,75.17,75.88,74.86,75.76,101760.0,75.17,75.88,74.86,75.76,101760.0
2020-03-11 13:30:00,75.71,75.93,75.22,75.71,88845.0,75.71,75.93,75.22,75.71,88845.0
2020-03-11 14:00:00,75.72,75.81,75.04,75.19,104469.0,75.72,75.81,75.04,75.19,104469.0
2020-03-11 14:30:00,75.24,75.69,74.42,74.51,94830.0,75.24,75.69,74.42,74.51,94830.0
2020-03-11 15:00:00,74.52,74.69,73.24,73.72,189049.0,74.52,74.69,73.24,73.72,189049.0
2020-03-11 15:30:00,73.77,75.12,73.68,74.86,372691.0,73.77,75.12,73.68,74.86,372691.0
2020-03-12 09:30:00,70.06,71.22,68.85,70.66,103224.0,70.06,71.22,68.85,70.66,103224.0
2020-03-12 10:00:00,70.58,71.43,69.34,71.17,248048.0,70.58,71.43,69.34,71.17,248048.0
2020-03-12 10:30:00,71.23,72.81,70.69,70.74,155304.0,71.23,72.81,70.69,70.74,155304.0
2020-03-12 11:00:00,70.75,70.88,69.31,69.64,156262.0,70.75,70.88,69.31,69.64,156262.0
2020-03-12 11:30:00,69.68,69.91,68.47,68.85,126598.0,69.68,69.91,68.47,68.85,126598.0
2020-03-12 12:00:00,68.79,69.15,67.8,68.86,121319.0,68.79,69.15,67.8,68.86,121319.0
2020-03-12 12:30:00,68.84,70.94,68.02,70.46,125471.0,68.84,70.94,68.02,70.46,125471.0
2020-03-12 13:00:00,70.51,71.85,69.9,70.47,167067.0,70.51,71.85,69.9,70.47,167067.0
2020-03-12 13:30:00,70.39,70.77,69.06,70.62,136320.0,70.39,70.77,69.06,70.62,136320.0
2020-03-12 14:00:00,70.62,70.84,69.29,69.51,125605.0,70.62,70.84,69.29,69.51,125605.0
2020-03-12 14:30:00,69.51,69.9,68.41,68.42,168436.0,69.51,69.9,68.41,68.42,168436.0
2020-03-12 15:00:00,68.44,69.76,68.44,68.95,196140.0,68.44,69.76,68.44,68.95,196140.0
2020-03-12 15:30:00,68.95,70.15,68.22,68.22,443851.0,68.95,70.15,68.22,68.22,443851.0
2020-03-13 09:30:00,71.39,73.45,69.78,70.64,181533.0,71.39,73.45,69.78,70.64,181533.0
2020-03-13 10:00:00,70.73,72.12,70.17,71.86,239687.0,70.73,72.12,70.17,71.86,239687.0
2020-03-13 10:30:00,71.86,72.16,70.28,70.49,136366.0,71.86,72.16,70.28,70.49,136366.0
2020-03-13 11:00:00,70.5,70.63,69.08,69.08,107442.0,70.5,70.63,69.08,69.08,107442.0
2020-03-13 11:30:00,69.09,69.34,67.98,68.74,92292.0,69.09,69.34,67.98,68.74,92292.0
2020-03-13 12:00:00,68.89,69.93,68.19,69.86,66148.0,68.89,69.93,68.19,69.86,66148.0
2020-03-13 12:30:00,69.75,71.04,69.71,70.29,106688.0,69.75,71.04,69.71,70.29,106688.0
2020-03-13 13:00:00,70.25,71.48,69.81,71.45,83132.0,70.25,71.48,69.81,71.45,83132.0
2020-03-13 13:30:00,71.43,71.84,71.0,71.58,68242.0,71.43,71.84,71.0,71.58,68242.0
2020-03-13 14:00:00,71.51,71.51,70.66,71.03,67231.0,71.51,71.51,70.66,71.03,67231.0
2020-03-13 14:30:00,71.03,71.75,70.38,71.75,90568.0,71.03,71.75,70.38,71.75,90568.0
2020-03-13 15:00:00,71.7,72.51,71.63,72.35,133662.0,71.7,72.51,71.63,72.35,133662.0
2020-03-13 15:30:00,72.37,76.21,71.18,75.93,557821.0,72.37,76.21,71.18,75.93,557821.0
2020-03-16 09:30:00,68.0,69.56,67.01,69.53,87197.0,68.0,69.56,67.01,69.53,87197.0
2020-03-16 10:00:00,69.46,70.77,68.16,70.47,115422.0,69.46,70.77,68.16,70.47,115422.0
2020-03-16 10:30:00,70.48,73.63,70.48,72.87,120204.0,70.48,73.63,70.48,72.87,120204.0
2020-03-16 11:00:00,72.9,76.0,72.89,75.4,124568.0,72.9,76.0,72.89,75.4,124568.0
2020-03-16 11:30:00,75.47,75.78,74.87,75.48,89492.0,75.47,75.78,74.87,75.48,89492.0
2020-03-16 12:00:00,75.47,75.57,74.04,74.5,96297.0,75.47,75.57,74.04,74.5,96297.0
2020-03-16 12:30:00,74.61,75.01,73.83,74.64,92355.0,74.61,75.01,73.83,74.64,92355.0
2020-03-16 13:00:00,74.61,74.91,73.44,74.3,106792.0,74.61,74.91,73.44,74.3,106792.0
2020-03-16 13:30:00,74.3,74.3,73.38,73.8,87799.0,74.3,74.3,73.38,73.8,87799.0
2020-03-16 14:00:00,73.79,73.8,72.84,73.42,115861.0,73.79,73.8,72.84,73.42,115861.0
2020-03-16 14:30:00,73.52,75.14,73.39,74.92,145606.0,73.52,75.14,73.39,74.92,145606.0
2020-03-16 15:00:00,74.91,75.14,73.77,73.77,167983.0,74.91,75.14,73.77,73.77,167983.0
2020-03-16 15:30:00,73.69,73.69,70.89,71.73,311643.0,73.69,73.69,70.89,71.73,311643.0
2020-03-17 09:30:00,73.3,75.52,73.27,73.8,161954.0,73.3,75.52,73.27,73.8,161954.0
2020-03-17 10:00:00,73.73,76.87,73.62,76.69,108599.0,73.73,76.87,73.62,76.69,108599.0
2020-03-17 10:30:00,76.71,77.23,75.11,76.91,146102.0,76.71,77.23,75.11,76.91,146102.0
2020-03-17 11:00:00,76.92,80.52,76.65,79.58,136119.0,76.92,80.52,76.65,79.58,136119.0
2020-03-17 11:30:00,79.49,80.72,79.45,79.76,166795.0,79.49,80.72,79.45,79.76,166795.0
2020-03-17 12:00:00,79.76,79.94,77.54,77.63,209415.0,79.76,79.94,77.54,77.63,209415.0
2020-03-17 12:30:00,77.63,77.63,74.95,75.11,98411.0,77.63,77.63,74.95,75.11,98411.0
2020-03-17 13:00:00,75.13,75.46,73.88,75.25,114117.0,75.13,75.46,73.88,75.25,114117.0
2020-03-17 13:30:00,75.21,75.73,74.73,75.01,98327.0,75.21,75.73,74.73,75.01,98327.0
2020-03-17 14:00:00,75.09,76.29,74.92,75.65,97618.0,75.09,76.29,74.92,75.65,97618.0
2020-03-17 14:30:00,75.67,76.34,74.79,75.25,143228.0,75.67,76.34,74.79,75.25,143228.0
2020-03-17 15:00:00,75.2,75.25,74.69,75.0,260808.0,75.2,75.25,74.69,75.0,260808.0
2020-03-17 15:30:00,75.0,75.38,73.54,75.09,555632.0,75.0,75.38,73.54,75.09,555632.0
2020-03-18 09:30:00,70.62,73.03,69.45,72.45,190475.0,70.62,73.03,69.45,72.45,190475.0
2020-03-18 10:00:00,72.53,73.94,71.49,72.41,101608.0,72.53,73.94,71.49,72.41,101608.0
2020-03-18 10:30:00,72.62,73.42,71.73,72.79,119160.0,72.62,73.42,71.73,72.79,119160.0
2020-03-18 11:00:00,72.95,73.02,71.05,72.42,120433.0,72.95,73.02,71.05,72.42,120433.0
2020-03-18 11:30:00,72.53,73.91,71.87,73.23,120547.0,72.53,73.91,71.87,73.23,120547.0
2020-03-18 12:00:00,73.05,73.05,71.32,71.87,92156.0,73.05,73.05,71.32,71.87,92156.0
2020-03-18 12:30:00,71.77,72.53,70.71,70.71,97035.0,71.77,72.53,70.71,70.71,97035.0
2020-03-18 13:00:00,70.93,71.07,69.9,70.02,101454.0,70.93,71.07,69.9,70.02,101454.0
2020-03-18 13:30:00,69.92,70.62,68.62,69.0,234518.0,69.92,70.62,68.62,69.0,234518.0
2020-03-18 14:00:00,69.06,70.6,69.0,70.19,168790.0,69.06,70.6,69.0,70.19,168790.0
2020-03-18 14:30:00,70.18,72.04,70.02,71.54,124847.0,70.18,72.04,70.02,71.54,124847.0
2020-03-18 15:00:00,71.69,72.46,71.01,72.27,136857.0,71.69,72.46,71.01,72.27,136857.0
2020-03-18 15:30:00,72.22,75.79,72.22,75.27,294355.0,72.22,75.79,72.22,75.27,294355.0
2020-03-19 09:30:00,74.33,76.09,73.24,74.52,130249.0,74.33,76.09,73.24,74.52,130249.0
2020-03-19 10:00:00,74.44,75.29,73.36,75.11,149813.0,74.44,75.29,73.36,75.11,149813.0
2020-03-19 10:30:00,75.11,75.26,70.01,70.26,168314.0,75.11,75.26,70.01,70.26,168314.0
2020-03-19 11:00:00,70.23,74.62,70.23,74.5,114409.0,70.23,74.62,70.23,74.5,114409.0
2020-03-19 11:30:00,74.5,75.75,73.71,73.76,90985.0,74.5,75.75,73.71,73.76,90985.0
2020-03-19 12:00:00,73.77,73.9,71.94,72.17,79739.0,73.77,73.9,71.94,72.17,79739.0
2020-03-19 12:30:00,72.08,72.13,70.5,70.7,110508.0,72.08,72.13,70.5,70.7,110508.0
2020-03-19 13:00:00,70.74,70.96,69.7,69.88,93122.0,70.74,70.96,69.7,69.88,93122.0
2020-03-19 13:30:00,69.8,70.51,69.61,69.8,145365.0,69.8,70.51,69.61,69.8,145365.0
2020-03-19 14:00:00,69.8,71.91,69.8,71.54,129379.0,69.8,71.91,69.8,71.54,129379.0
2020-03-19 14:30:00,71.41,73.06,71.15,72.12,88178.0,71.41,73.06,71.15,72.12,88178.0
2020-03-19 15:00:00,72.12,72.7,70.32,72.14,127994.0,72.12,72.7,70.32,72.14,127994.0
2020-03-19 15:30:00,72.18,73.02,71.11,71.34,349761.0,72.18,73.02,71.11,71.34,349761.0
2020-03-20 09:30:00,71.25,71.25,67.22,69.48,136094.0,71.25,71.25,67.22,69.48,136094.0
2020-03-20 10:00:00,69.63,71.25,68.62,69.54,184029.0,69.63,71.25,68.62,69.54,184029.0
2020-03-20 10:30:00,69.74,70.18,69.1,69.67,155655.0,69.74,70.18,69.1,69.67,155655.0
2020-03-20 11:00:00,69.6,69.88,67.15,68.38,126498.0,69.6,69.88,67.15,68.38,126498.0
2020-03-20 11:30:00,68.29,68.99,67.54,67.55,142483.0,68.29,68.99,67.54,67.55,142483.0
2020-03-20 12:00:00,67.64,67.74,64.74,64.9,118899.0,67.64,67.74,64.74,64.9,118899.0
2020-03-20 12:30:00,64.93,67.16,64.79,66.45,107753.0,64.93,67.16,64.79,66.45,107753.0
2020-03-20 13:00:00,66.36,67.08,66.2,66.46,121480.0,66.36,67.08,66.2,66.46,121480.0
2020-03-20 13:30:00,66.6,66.93,65.39,65.71,122266.0,66.6,66.93,65.39,65.71,122266.0
2020-03-20 14:00:00,65.7,66.01,64.16,64.85,162360.0,65.7,66.01,64.16,64.85,162360.0
2020-03-20 14:30:00,64.81,65.55,64.38,64.84,110580.0,64.81,65.55,64.38,64.84,110580.0
2020-03-20 15:00:00,64.91,66.42,64.51,66.3,137882.0,64.91,66.42,64.51,66.3,137882.0
2020-03-20 15:30:00,66.39,66.55,64.38,64.99,507285.0,66.39,66.55,64.38,64.99,507285.0
2020-03-23 09:30:00,64.71,65.13,62.2,63.97,151811.0,64.71,65.13,62.2,63.97,151811.0
2020-03-23 10:00:00,63.98,64.77,63.25,64.15,149381.0,63.98,64.77,63.25,64.15,149381.0
2020-03-23 10:30:00,64.07,65.01,63.73,64.05,111440.0,64.07,65.01,63.73,64.05,111440.0
2020-03-23 11:00:00,64.01,65.49,63.26,63.26,54334.0,64.01,65.49,63.26,63.26,54334.0
2020-03-23 11:30:00,63.39,63.98,63.25,63.45,46211.0,63.39,63.98,63.25,63.45,46211.0
2020-03-23 12:00:00,63.58,64.76,63.27,64.48,47588.0,63.58,64.76,63.27,64.48,47588.0
2020-03-23 12:30:00,64.55,65.41,63.85,64.86,46834.0,64.55,65.41,63.85,64.86,46834.0
2020-03-23 13:00:00,64.82,65.64,64.37,64.81,46812.0,64.82,65.64,64.37,64.81,46812.0
2020-03-23 13:30:00,64.71,65.66,64.05,64.15,54284.0,64.71,65.66,64.05,64.15,54284.0
2020-03-23 14:00:00,64.17,65.65,63.53,65.65,52271.0,64.17,65.65,63.53,65.65,52271.0
2020-03-23 14:30:00,65.74,65.88,64.65,65.08,66083.0,65.74,65.88,64.65,65.08,66083.0
2020-03-23 15:00:00,65.06,65.78,64.86,65.16,90217.0,65.06,65.78,64.86,65.16,90217.0
2020-03-23 15:30:00,65.18,66.48,64.5,65.57,224715.0,65.18,66.48,64.5,65.57,224715.0
2020-03-24 09:30:00,68.22,69.56,66.75,67.98,74923.0,68.22,69.56,66.75,67.98,74923.0
2020-03-24 10:00:00,68.25,69.9,67.86,69.48,87893.0,68.25,69.9,67.86,69.48,87893.0
2020-03-24 10:30:00,69.43,70.7,69.01,70.04,179315.0,69.43,70.7,69.01,70.04,179315.0
2020-03-24 11:00:00,70.04,70.47,69.05,69.08,48504.0,70.04,70.47,69.05,69.08,48504.0
2020-03-24 11:30:00,68.95,70.73,68.91,70.73,71018.0,68.95,70.73,68.91,70.73,71018.0
2020-03-24 12:00:00,70.57,70.95,70.26,70.8,94174.0,70.57,70.95,70.26,70.8,94174.0
2020-03-24 12:30:00,70.86,70.86,69.02,69.02,94560.0,70.86,70.86,69.02,69.02,94560.0
2020-03-24 13:00:00,69.08,69.3,67.72,68.23,60229.0,69.08,69.3,67.72,68.23,60229.0
2020-03-24 13:30:00,68.18,68.19,66.66,67.2,75770.0,68.18,68.19,66.66,67.2,75770.0
2020-03-24 14:00:00,67.22,68.14,66.91,67.41,157233.0,67.22,68.14,66.91,67.41,157233.0
2020-03-24 14:30:00,67.39,68.68,67.09,68.62,87210.0,67.39,68.68,67.09,68.62,87210.0
2020-03-24 15:00:00,68.58,69.2,68.12,68.59,99933.0,68.58,69.2,68.12,68.59,99933.0
2020-03-24 15:30:00,68.57,68.79,67.73,68.61,303144.0,68.57,68.79,67.73,68.61,303144.0
2020-03-25 09:30:00,68.04,69.31,67.07,68.42,108790.0,68.04,69.31,67.07,68.42,108790.0
2020-03-25 10:00:00,68.5,69.68,68.13,69.29,50782.0,68.5,69.68,68.13,69.29,50782.0
2020-03-25 10:30:00,69.44,70.0,68.63,69.68,58209.0,69.44,70.0,68.63,69.68,58209.0
2020-03-25 11:00:00,69.75,70.49,69.14,69.25,40455.0,69.75,70.49,69.14,69.25,40455.0
2020-03-25 11:30:00,69.26,70.11,69.01,70.07,39300.0,69.26,70.11,69.01,70.07,39300.0
2020-03-25 12:00:00,70.18,73.35,69.98,72.6,79555.0,70.18,73.35,69.98,72.6,79555.0
2020-03-25 12:30:00,72.59,73.5,71.92,72.73,45696.0,72.59,73.5,71.92,72.73,45696.0
2020-03-25 13:00:00,72.74,73.66,72.51,73.55,54730.0,72.74,73.66,72.51,73.55,54730.0
2020-03-25 13:30:00,73.62,74.5,72.99,73.12,56121.0,73.62,74.5,72.99,73.12,56121.0
2020-03-25 14:00:00,73.12,73.37,72.49,72.75,83761.0,73.12,73.37,72.49,72.75,83761.0
2020-03-25 14:30:00,72.61,73.15,72.06,72.86,69855.0,72.61,73.15,72.06,72.86,69855.0
2020-03-25 15:00:00,72.92,73.1,72.18,72.33,78467.0,72.92,73.1,72.18,72.33,78467.0
2020-03-25 15:30:00,72.27,72.66,69.85,70.21,179975.0,72.27,72.66,69.85,70.21,179975.0
2020-03-26 09:30:00,70.95,74.25,70.46,73.54,97373.0,70.95,74.25,70.46,73.54,97373.0
2020-03-26 10:00:00,73.66,74.45,73.0,73.6,112877.0,73.66,74.45,73.0,73.6,112877.0
2020-03-26 10:30:00,73.49,74.72,73.49,74.55,89363.0,73.49,74.72,73.49,74.55,89363.0
2020-03-26 11:00:00,74.76,74.76,73.48,73.68,84060.0,74.76,74.76,73.48,73.68,84060.0
2020-03-26 11:30:00,73.71,74.22,71.7,72.66,74926.0,73.71,74.22,71.7,72.66,74926.0
2020-03-26 12:00:00,72.64,72.99,71.59,72.93,54498.0,72.64,72.99,71.59,72.93,54498.0
2020-03-26 12:30:00,72.84,73.0,71.84,72.51,61090.0,72.84,73.0,71.84,72.51,61090.0
2020-03-26 13:00:00,72.48,72.8,72.13,72.37,65936.0,72.48,72.8,72.13,72.37,65936.0
2020-03-26 13:30:00,72.33,73.01,71.86,72.89,30675.0,72.33,73.01,71.86,72.89,30675.0
2020-03-26 14:00:00,72.94,73.14,72.44,72.63,36709.0,72.94,73.14,72.44,72.63,36709.0
2020-03-26 14:30:00,72.67,73.26,72.58,72.89,36289.0,72.67,73.26,72.58,72.89,36289.0
2020-03-26 15:00:00,72.88,73.04,72.54,73.0,36561.0,72.88,73.04,72.54,73.0,36561.0
2020-03-26 15:30:00,73.03,74.08,72.44,73.75,170690.0,73.03,74.08,72.44,73.75,170690.0
2020-03-27 09:30:00,72.02,73.53,71.81,71.86,53223.0,72.02,73.53,71.81,71.86,53223.0
2020-03-27 10:00:00,72.05,72.41,71.11,71.15,42689.0,72.05,72.41,71.11,71.15,42689.0
2020-03-27 10:30:00,71.3,72.32,70.52,72.07,33305.0,71.3,72.32,70.52,72.07,33305.0
2020-03-27 11:00:00,72.02,73.11,71.13,71.79,33151.0,72.02,73.11,71.13,71.79,33151.0
2020-03-27 11:30:00,71.81,72.36,71.67,71.95,43474.0,71.81,72.36,71.67,71.95,43474.0
2020-03-27 12:00:00,72.01,72.49,71.9,72.46,28986.0,72.01,72.49,71.9,72.46,28986.0
2020-03-27 12:30:00,72.38,73.13,72.24,72.96,22428.0,72.38,73.13,72.24,72.96,22428.0
2020-03-27 13:00:00,72.88,73.15,72.37,72.42,26368.0,72.88,73.15,72.37,72.42,26368.0
2020-03-27 13:30:00,72.52,73.85,72.51,73.38,27842.0,72.52,73.85,72.51,73.38,27842.0
2020-03-27 14:00:00,73.38,73.51,72.81,73.27,36580.0,73.38,73.51,72.81,73.27,36580.0
2020-03-27 14:30:00,73.28,74.0,73.15,73.95,35654.0,73.28,74.0,73.15,73.95,35654.0
2020-03-27 15:00:00,73.95,74.36,73.59,73.88,52361.0,73.95,74.36,73.59,73.88,52361.0
2020-03-27 15:30:00,73.92,74.0,72.59,72.99,151486.0,73.92,74.0,72.59,72.99,151486.0
2020-03-30 09:30:00,74.19,75.0,73.68,74.01,113565.0,74.19,75.0,73.68,74.01,113565.0
2020-03-30 10:00:00,74.31,76.45,73.93,75.69,116446.0,74.31,76.45,73.93,75.69,116446.0
2020-03-30 10:30:00,75.61,75.69,74.8,75.07,57891.0,75.61,75.69,74.8,75.07,57891.0
2020-03-30 11:00:00,75.12,75.74,75.12,75.52,48369.0,75.12,75.74,75.12,75.52,48369.0
2020-03-30 11:30:00,75.66,75.99,75.33,75.73,28163.0,75.66,75.99,75.33,75.73,28163.0
2020-03-30 12:00:00,75.82,75.88,75.38,75.77,50059.0,75.82,75.88,75.38,75.77,50059.0
2020-03-30 12:30:00,75.79,76.15,75.52,75.85,43012.0,75.79,76.15,75.52,75.85,43012.0
2020-03-30 13:00:00,75.84,75.89,75.45,75.66,25088.0,75.84,75.89,75.45,75.66,25088.0
2020-03-30 13:30:00,75.62,75.8,75.46,75.6,20648.0,75.62,75.8,75.46,75.6,20648.0
2020-03-30 14:00:00,75.5,75.88,75.15,75.87,33132.0,75.5,75.88,75.15,75.87,33132.0
2020-03-30 14:30:00,75.75,76.8,75.67,76.54,42883.0,75.75,76.8,75.67,76.54,42883.0
2020-03-30 15:00:00,76.43,76.56,75.88,76.21,41991.0,76.43,76.56,75.88,76.21,41991.0
2020-03-30 15:30:00,76.17,76.88,75.84,76.37,145070.0,76.17,76.88,75.84,76.37,145070.0
2020-03-31 09:30:00,76.57,77.63,75.36,76.83,92164.0,76.57,77.63,75.36,76.83,92164.0
2020-03-31 10:00:00,77.02,77.76,76.95,77.26,63801.0,77.02,77.76,76.95,77.26,63801.0
2020-03-31 10:30:00,77.22,77.4,75.92,76.47,67422.0,77.22,77.4,75.92,76.47,67422.0
2020-03-31 11:00:00,76.5,76.95,76.17,76.91,35332.0,76.5,76.95,76.17,76.91,35332.0
2020-03-31 11:30:00,76.92,77.15,76.44,76.73,32137.0,76.92,77.15,76.44,76.73,32137.0
2020-03-31 12:00:00,76.7,76.79,76.18,76.53,48410.0,76.7,76.79,76.18,76.53,48410.0
2020-03-31 12:30:00,76.54,76.56,76.13,76.33,32595.0,76.54,76.56,76.13,76.33,32595.0
2020-03-31 13:00:00,76.28,76.6,75.53,75.71,24360.0,76.28,76.6,75.53,75.71,24360.0
2020-03-31 13:30:00,75.68,76.57,75.63,76.55,34761.0,75.68,76.57,75.63,76.55,34761.0
2020-03-31 14:00:00,76.53,76.59,76.34,76.45,45848.0,76.53,76.59,76.34,76.45,45848.0
2020-03-31 14:30:00,76.42,76.59,76.18,76.38,68627.0,76.42,76.59,76.18,76.38,68627.0
2020-03-31 15:00:00,76.37,76.5,75.54,75.55,89491.0,76.37,76.5,75.54,75.55,89491.0
2020-03-31 15:30:00,75.54,76.57,75.33,76.04,266008.0,75.54,76.57,75.33,76.04,266008.0
2020-04-01 09:30:00,73.64,76.83,72.59,72.89,110223.0,73.64,76.83,72.59,72.89,110223.0
2020-04-01 10:00:00,72.83,74.3,72.78,73.39,106630.0,72.83,74.3,72.78,73.39,106630.0
2020-04-01 10:30:00,73.27,74.31,73.18,74.12,58443.0,73.27,74.31,73.18,74.12,58443.0
2020-04-01 11:00:00,74.08,74.3,72.89,73.15,37832.0,74.08,74.3,72.89,73.15,37832.0
2020-04-01 11:30:00,73.1,73.36,72.38,72.54,55277.0,73.1,73.36,72.38,72.54,55277.0
2020-04-01 12:00:00,72.46,72.46,71.53,71.63,42163.0,72.46,72.46,71.53,71.63,42163.0
2020-04-01 12:30:00,71.64,71.85,70.71,71.17,147686.0,71.64,71.85,70.71,71.17,147686.0
2020-04-01 13:00:00,71.29,71.81,71.05,71.32,42278.0,71.29,71.81,71.05,71.32,42278.0
2020-04-01 13:30:00,71.27,71.58,70.91,71.56,39210.0,71.27,71.58,70.91,71.56,39210.0
2020-04-01 14:00:00,71.59,72.16,71.44,71.66,70719.0,71.59,72.16,71.44,71.66,70719.0
2020-04-01 14:30:00,71.59,72.21,71.45,71.75,44136.0,71.59,72.21,71.45,71.75,44136.0
2020-04-01 15:00:00,71.77,72.19,71.51,71.93,52225.0,71.77,72.19,71.51,71.93,52225.0
2020-04-01 15:30:00,71.86,73.05,71.81,72.67,207973.0,71.86,73.05,71.81,72.67,207973.0
2020-04-02 09:30:00,71.79,73.64,71.74,72.22,96610.0,71.79,73.64,71.74,72.22,96610.0
2020-04-02 10:00:00,72.16,73.18,71.99,73.18,59765.0,72.16,73.18,71.99,73.18,59765.0
2020-04-02 10:30:00,73.32,74.17,73.01,73.56,57694.0,73.32,74.17,73.01,73.56,57694.0
2020-04-02 11:00:00,73.52,73.83,73.11,73.36,40897.0,73.52,73.83,73.11,73.36,40897.0
2020-04-02 11:30:00,73.36,73.36,71.85,72.12,72543.0,73.36,73.36,71.85,72.12,72543.0
2020-04-02 12:00:00,72.12,72.41,71.39,71.4,51585.0,72.12,72.41,71.39,71.4,51585.0
2020-04-02 12:30:00,71.48,71.57,71.03,71.27,52054.0,71.48,71.57,71.03,71.27,52054.0
2020-04-02 13:00:00,71.22,71.46,70.0,70.12,101534.0,71.22,71.46,70.0,70.12,101534.0
2020-04-02 13:30:00,70.12,70.73,69.76,69.76,64858.0,70.12,70.73,69.76,69.76,64858.0
2020-04-02 14:00:00,69.76,70.07,69.08,69.53,118945.0,69.76,70.07,69.08,69.53,118945.0
2020-04-02 14:30:00,69.43,70.1,69.2,69.79,72177.0,69.43,70.1,69.2,69.79,72177.0
2020-04-02 15:00:00,69.76,69.95,69.14,69.45,98681.0,69.76,69.95,69.14,69.45,98681.0
2020-04-02 15:30:00,69.45,70.53,68.76,70.35,319443.0,69.45,70.53,68.76,70.35,319443.0
2020-04-03 09:30:00,69.36,69.99,68.14,68.72,189770.0,69.36,69.99,68.14,68.72,189770.0
2020-04-03 10:00:00,68.76,69.16,68.33,68.64,191172.0,68.76,69.16,68.33,68.64,191172.0
2020-04-03 10:30:00,68.78,68.83,67.29,67.42,73276.0,68.78,68.83,67.29,67.42,73276.0
2020-04-03 11:00:00,67.4,67.48,66.08,66.25,185527.0,67.4,67.48,66.08,66.25,185527.0
2020-04-03 11:30:00,66.21,66.64,65.76,66.28,56770.0,66.21,66.64,65.76,66.28,56770.0
2020-04-03 12:00:00,66.29,66.46,65.7,65.83,43592.0,66.29,66.46,65.7,65.83,43592.0
2020-04-03 12:30:00,65.84,66.09,65.38,65.65,67698.0,65.84,66.09,65.38,65.65,67698.0
2020-04-03 13:00:00,65.65,65.83,65.01,65.05,65398.0,65.65,65.83,65.01,65.05,65398.0
2020-04-03 13:30:00,65.02,65.57,64.51,65.01,54339.0,65.02,65.57,64.51,65.01,54339.0
2020-04-03 14:00:00,65.04,65.23,64.68,65.08,54309.0,65.04,65.23,64.68,65.08,54309.0
2020-04-03 14:30:00,65.08,65.6,64.95,65.55,75553.0,65.08,65.6,64.95,65.55,75553.0
2020-04-03 15:00:00,65.55,65.8,65.38,65.6,125614.0,65.55,65.8,65.38,65.6,125614.0
2020-04-03 15:30:00,65.6,66.13,64.93,65.44,374288.0,65.6,66.13,64.93,65.44,374288.0
2020-04-06 09:30:00,67.47,70.17,67.14,70.12,222397.0,67.47,70.17,67.14,70.12,222397.0
2020-04-06 10:00:00,70.14,70.58,69.49,69.51,92020.0,70.14,70.58,69.49,69.51,92020.0
2020-04-06 10:30:00,69.52,69.84,68.93,69.18,72673.0,69.52,69.84,68.93,69.18,72673.0
2020-04-06 11:00:00,69.21,69.4,68.5,69.4,81225.0,69.21,69.4,68.5,69.4,81225.0
2020-04-06 11:30:00,69.32,69.98,69.15,69.88,43518.0,69.32,69.98,69.15,69.88,43518.0
2020-04-06 12:00:00,69.91,70.8,69.69,70.55,38858.0,69.91,70.8,69.69,70.55,38858.0
2020-04-06 12:30:00,70.55,70.87,70.26,70.34,56780.0,70.55,70.87,70.26,70.34,56780.0
2020-04-06 13:00:00,70.4,70.59,70.13,70.19,29287.0,70.4,70.59,70.13,70.19,29287.0
2020-04-06 13:30:00,70.2,70.69,70.01,70.6,46364.0,70.2,70.69,70.01,70.6,46364.0
2020-04-06 14:00:00,70.55,70.58,70.05,70.15,58127.0,70.55,70.58,70.05,70.15,58127.0
2020-04-06 14:30:00,70.16,70.76,70.09,70.62,42896.0,70.16,70.76,70.09,70.62,42896.0
2020-04-06 15:00:00,70.57,70.85,70.54,70.74,79332.0,70.57,70.85,70.54,70.74,79332.0
2020-04-06 15:30:00,70.71,71.58,70.63,71.0,288386.0,70.71,71.58,70.63,71.0,288386.0
2020-04-07 09:30:00,72.36,74.65,71.03,74.06,112080.0,72.36,74.65,71.03,74.06,112080.0
2020-04-07 10:00:00,74.15,74.15,72.93,73.23,82026.0,74.15,74.15,72.93,73.23,82026.0
2020-04-07 10:30:00,73.26,74.43,73.23,73.83,81557.0,73.26,74.43,73.23,73.83,81557.0
2020-04-07 11:00:00,73.84,74.08,73.19,74.0,137725.0,73.84,74.08,73.19,74.0,137725.0
2020-04-07 11:30:00,73.98,74.42,73.62,73.8,68253.0,73.98,74.42,73.62,73.8,68253.0
2020-04-07 12:00:00,73.83,74.13,73.29,73.39,64850.0,73.83,74.13,73.29,73.39,64850.0
2020-04-07 12:30:00,73.49,74.08,73.32,73.88,37006.0,73.49,74.08,73.32,73.88,37006.0
2020-04-07 13:00:00,73.89,74.07,73.51,73.86,23540.0,73.89,74.07,73.51,73.86,23540.0
2020-04-07 13:30:00,73.89,74.01,73.53,73.58,31504.0,73.89,74.01,73.53,73.58,31504.0
2020-04-07 14:00:00,73.6,73.68,73.15,73.17,26646.0,73.6,73.68,73.15,73.17,26646.0
2020-04-07 14:30:00,73.17,73.28,72.06,72.28,81140.0,73.17,73.28,72.06,72.28,81140.0
2020-04-07 15:00:00,72.28,72.67,72.07,72.07,75399.0,72.28,72.67,72.07,72.07,75399.0
2020-04-07 15:30:00,72.12,73.23,71.95,71.99,157821.0,72.12,73.23,71.95,71.99,157821.0
2020-04-08 09:30:00,72.82,74.14,72.34,73.6,56883.0,72.82,74.14,72.34,73.6,56883.0
2020-04-08 10:00:00,73.59,75.23,73.07,75.11,60785.0,73.59,75.23,73.07,75.11,60785.0
2020-04-08 10:30:00,75.11,75.49,74.97,75.23,52842.0,75.11,75.49,74.97,75.23,52842.0
2020-04-08 11:00:00,75.27,75.38,74.86,75.08,58214.0,75.27,75.38,74.86,75.08,58214.0
2020-04-08 11:30:00,75.06,76.15,75.05,75.97,48320.0,75.06,76.15,75.05,75.97,48320.0
2020-04-08 12:00:00,75.98,76.24,75.65,76.03,26951.0,75.98,76.24,75.65,76.03,26951.0
2020-04-08 12:30:00,76.03,76.82,76.03,76.72,68481.0,76.03,76.82,76.03,76.72,68481.0
2020-04-08 13:00:00,76.72,77.36,76.57,77.22,63847.0,76.72,77.36,76.57,77.22,63847.0
2020-04-08 13:30:00,77.36,77.41,76.8,77.32,31282.0,77.36,77.41,76.8,77.32,31282.0
2020-04-08 14:00:00,77.33,78.55,77.32,78.45,48877.0,77.33,78.55,77.32,78.45,48877.0
2020-04-08 14:30:00,78.49,78.65,77.98,78.06,49417.0,78.49,78.65,77.98,78.06,49417.0
2020-04-08 15:00:00,78.06,78.16,77.48,77.68,87261.0,78.06,78.16,77.48,77.68,87261.0
2020-04-08 15:30:00,77.71,77.95,76.66,76.97,414044.0,77.71,77.95,76.66,76.97,414044.0
2020-04-09 09:30:00,76.83,78.29,76.45,77.18,91888.0,76.83,78.29,76.45,77.18,91888.0
2020-04-09 10:00:00,77.17,77.35,75.97,76.17,94103.0,77.17,77.35,75.97,76.17,94103.0
2020-04-09 10:30:00,76.13,76.43,75.62,75.72,38393.0,76.13,76.43,75.62,75.72,38393.0
2020-04-09 11:00:00,75.8,75.8,75.1,75.42,41211.0,75.8,75.8,75.1,75.42,41211.0
2020-04-09 11:30:00,75.47,75.52,74.85,74.97,46710.0,75.47,75.52,74.85,74.97,46710.0
2020-04-09 12:00:00,74.96,75.13,74.55,74.62,25935.0,74.96,75.13,74.55,74.62,25935.0
2020-04-09 12:30:00,74.66,74.95,74.58,74.82,19369.0,74.66,74.95,74.58,74.82,19369.0
2020-04-09 13:00:00,74.82,75.52,74.75,75.51,40266.0,74.82,75.52,74.75,75.51,40266.0
2020-04-09 13:30:00,75.51,75.77,75.06,75.51,35484.0,75.51,75.77,75.06,75.51,35484.0
2020-04-09 14:00:00,75.53,75.69,75.1,75.22,27044.0,75.53,75.69,75.1,75.22,27044.0
2020-04-09 14:30:00,75.26,75.47,74.43,74.77,35432.0,75.26,75.47,74.43,74.77,35432.0
2020-04-09 15:00:00,74.64,75.25,74.6,74.91,36099.0,74.64,75.25,74.6,74.91,36099.0
2020-04-09 15:30:00,74.95,75.39,74.4,74.72,279395.0,74.95,75.39,74.4,74.72,279395.0
2020-04-13 09:30:00,74.4,75.25,73.27,73.8,134186.0,74.4,75.25,73.27,73.8,134186.0
2020-04-13 10:00:00,73.92,73.99,72.65,72.98,54784.0,73.92,73.99,72.65,72.98,54784.0
2020-04-13 10:30:00,72.93,73.1,72.29,72.33,34724.0,72.93,73.1,72.29,72.33,34724.0
2020-04-13 11:00:00,72.37,72.9,71.88,72.58,33440.0,72.37,72.9,71.88,72.58,33440.0
2020-04-13 11:30:00,72.54,72.65,72.39,72.54,27183.0,72.54,72.65,72.39,72.54,27183.0
2020-04-13 12:00:00,72.56,73.02,72.52,72.74,86616.0,72.56,73.02,72.52,72.74,86616.0
2020-04-13 12:30:00,72.71,72.71,72.17,72.39,30155.0,72.71,72.71,72.17,72.39,30155.0
2020-04-13 13:00:00,72.41,72.82,72.35,72.72,34835.0,72.41,72.82,72.35,72.72,34835.0
2020-04-13 13:30:00,72.71,73.07,72.71,72.92,42432.0,72.71,73.07,72.71,72.92,42432.0
2020-04-13 14:00:00,72.95,73.01,72.36,72.45,28605.0,72.95,73.01,72.36,72.45,28605.0
2020-04-13 14:30:00,72.48,72.71,72.34,72.45,20815.0,72.48,72.71,72.34,72.45,20815.0
2020-04-13 15:00:00,72.42,72.96,72.24,72.96,28948.0,72.42,72.96,72.24,72.96,28948.0
2020-04-13 15:30:00,72.98,73.83,72.88,73.59,210682.0,72.98,73.83,72.88,73.59,210682.0
2020-04-14 09:30:00,75.18,76.66,75.01,76.66,98068.0,75.18,76.66,75.01,76.66,98068.0
2020-04-14 10:00:00,76.71,77.4,76.12,76.66,102455.0,76.71,77.4,76.12,76.66,102455.0
2020-04-14 10:30:00,76.64,77.4,76.26,76.83,61589.0,76.64,77.4,76.26,76.83,61589.0
2020-04-14 11:00:00,76.84,77.08,74.85,75.77,94023.0,76.84,77.08,74.85,75.77,94023.0
2020-04-14 11:30:00,75.74,75.92,75.17,75.63,21794.0,75.74,75.92,75.17,75.63,21794.0
2020-04-14 12:00:00,75.64,76.45,75.59,76.28,24771.0,75.64,76.45,75.59,76.28,24771.0
2020-04-14 12:30:00,76.28,76.51,76.07,76.44,19861.0,76.28,76.51,76.07,76.44,19861.0
2020-04-14 13:00:00,76.42,76.93,76.37,76.89,50967.0,76.42,76.93,76.37,76.89,50967.0
2020-04-14 13:30:00,76.88,77.09,76.48,76.95,102527.0,76.88,77.09,76.48,76.95,102527.0
2020-04-14 14:00:00,76.98,76.98,76.47,76.72,47961.0,76.98,76.98,76.47,76.72,47961.0
2020-04-14 14:30:00,76.72,77.26,76.63,77.2,88400.0,76.72,77.26,76.63,77.2,88400.0
2020-04-14 15:00:00,77.2,77.21,76.29,76.61,69274.0,77.2,77.21,76.29,76.61,69274.0
2020-04-14 15:30:00,76.58,76.92,76.56,76.8,178406.0,76.58,76.92,76.56,76.8,178406.0
2020-04-15 09:30:00,76.01,76.33,74.75,75.31,64929.0,76.01,76.33,74.75,75.31,64929.0
2020-04-15 10:00:00,75.28,75.39,74.18,74.52,89935.0,75.28,75.39,74.18,74.52,89935.0
2020-04-15 10:30:00,74.66,75.32,74.32,74.81,58437.0,74.66,75.32,74.32,74.81,58437.0
2020-04-15 11:00:00,74.76,75.1,74.72,74.95,66362.0,74.76,75.1,74.72,74.95,66362.0
2020-04-15 11:30:00,75.06,75.22,74.69,75.05,30035.0,75.06,75.22,74.69,75.05,30035.0
2020-04-15 12:00:00,75.13,75.4,75.07,75.32,28393.0,75.13,75.4,75.07,75.32,28393.0
2020-04-15 12:30:00,75.3,76.01,75.13,75.91,22430.0,75.3,76.01,75.13,75.91,22430.0
2020-04-15 13:00:00,75.91,76.05,75.28,75.4,98030.0,75.91,76.05,75.28,75.4,98030.0
2020-04-15 13:30:00,75.44,75.44,74.9,75.16,26882.0,75.44,75.44,74.9,75.16,26882.0
2020-04-15 14:00:00,75.19,75.93,75.19,75.92,31882.0,75.19,75.93,75.19,75.92,31882.0
2020-04-15 14:30:00,75.95,76.28,75.82,76.2,33847.0,75.95,76.28,75.82,76.2,33847.0
2020-04-15 15:00:00,76.2,76.35,75.46,75.56,57412.0,76.2,76.35,75.46,75.56,57412.0
2020-04-15 15:30:00,75.53,76.29,75.52,76.25,246034.0,75.53,76.29,75.52,76.25,246034.0
2020-04-16 09:30:00,76.54,78.44,76.09,76.11,93906.0,76.54,78.44,76.09,76.11,93906.0
2020-04-16 10:00:00,76.17,76.39,75.26,75.77,50739.0,76.17,76.39,75.26,75.77,50739.0
2020-04-16 10:30:00,75.75,76.25,75.4,76.07,29228.0,75.75,76.25,75.4,76.07,29228.0
2020-04-16 11:00:00,76.12,76.39,75.96,76.29,31001.0,76.12,76.39,75.96,76.29,31001.0
2020-04-16 11:30:00,76.3,76.72,76.17,76.57,61711.0,76.3,76.72,76.17,76.57,61711.0
2020-04-16 12:00:00,76.62,76.67,75.7,76.17,50070.0,76.62,76.67,75.7,76.17,50070.0
2020-04-16 12:30:00,76.2,76.2,75.47,75.58,79470.0,76.2,76.2,75.47,75.58,79470.0
2020-04-16 13:00:00,75.63,76.14,75.63,75.97,47620.0,75.63,76.14,75.63,75.97,47620.0
2020-04-16 13:30:00,76.0,76.38,75.9,76.09,29106.0,76.0,76.38,75.9,76.09,29106.0
2020-04-16 14:00:00,76.0,76.58,75.9,76.4,23774.0,76.0,76.58,75.9,76.4,23774.0
2020-04-16 14:30:00,76.34,76.74,76.3,76.35,31358.0,76.34,76.74,76.3,76.35,31358.0
2020-04-16 15:00:00,76.4,76.43,76.08,76.25,53096.0,76.4,76.43,76.08,76.25,53096.0
2020-04-16 15:30:00,76.24,77.02,76.2,76.59,265419.0,76.24,77.02,76.2,76.59,265419.0
2020-04-17 09:30:00,78.0,78.44,76.27,76.77,62746.0,78.0,78.44,76.27,76.77,62746.0
2020-04-17 10:00:00,76.95,76.99,76.2,76.5,80529.0,76.95,76.99,76.2,76.5,80529.0
2020-04-17 10:30:00,76.47,76.5,75.84,76.11,29448.0,76.47,76.5,75.84,76.11,29448.0
2020-04-17 11:00:00,75.97,76.16,75.74,75.82,18555.0,75.97,76.16,75.74,75.82,18555.0
2020-04-17 11:30:00,75.83,76.37,75.7,75.75,54607.0,75.83,76.37,75.7,75.75,54607.0
2020-04-17 12:00:00,75.75,76.12,75.6,76.02,47074.0,75.75,76.12,75.6,76.02,47074.0
2020-04-17 12:30:00,76.02,76.42,76.0,76.4,23921.0,76.02,76.42,76.0,76.4,23921.0
2020-04-17 13:00:00,76.38,76.81,76.34,76.64,26268.0,76.38,76.81,76.34,76.64,26268.0
2020-04-17 13:30:00,76.66,76.99,76.66,76.98,24199.0,76.66,76.99,76.66,76.98,24199.0
2020-04-17 14:00:00,77.02,77.37,76.89,77.12,47832.0,77.02,77.37,76.89,77.12,47832.0
2020-04-17 14:30:00,77.08,77.3,77.0,77.28,30538.0,77.08,77.3,77.0,77.28,30538.0
2020-04-17 15:00:00,77.3,77.55,77.19,77.5,58820.0,77.3,77.55,77.19,77.5,58820.0
2020-04-17 15:30:00,77.51,78.57,77.51,78.13,200280.0,77.51,78.57,77.51,78.13,200280.0
2020-04-20 09:30:00,77.34,77.68,76.54,76.92,71258.0,77.34,77.68,76.54,76.92,71258.0
2020-04-20 10:00:00,76.96,77.69,76.51,77.18,45256.0,76.96,77.69,76.51,77.18,45256.0
2020-04-20 10:30:00,77.25,77.63,76.61,77.48,43333.0,77.25,77.63,76.61,77.48,43333.0
2020-04-20 11:00:00,77.45,77.61,77.14,77.53,35814.0,77.45,77.61,77.14,77.53,35814.0
2020-04-20 11:30:00,77.44,78.03,77.44,77.97,20818.0,77.44,78.03,77.44,77.97,20818.0
2020-04-20 12:00:00,77.93,77.97,77.61,77.77,33287.0,77.93,77.97,77.61,77.77,33287.0
2020-04-20 12:30:00,77.8,77.8,77.32,77.46,26577.0,77.8,77.8,77.32,77.46,26577.0
2020-04-20 13:00:00,77.48,77.7,77.32,77.69,34769.0,77.48,77.7,77.32,77.69,34769.0
2020-04-20 13:30:00,77.64,77.69,77.34,77.36,35849.0,77.64,77.69,77.34,77.36,35849.0
2020-04-20 14:00:00,77.39,77.69,77.28,77.28,47032.0,77.39,77.69,77.28,77.28,47032.0
2020-04-20 14:30:00,77.27,77.67,76.98,76.99,50843.0,77.27,77.67,76.98,76.99,50843.0
2020-04-20 15:00:00,76.97,77.36,76.97,77.28,75489.0,76.97,77.36,76.97,77.28,75489.0
2020-04-20 15:30:00,77.27,77.81,77.14,77.52,234150.0,77.27,77.81,77.14,77.52,234150.0
2020-04-21 09:30:00,76.77,76.93,75.16,75.58,59951.0,76.77,76.93,75.16,75.58,59951.0
2020-04-21 10:00:00,75.5,75.5,74.54,75.01,79151.0,75.5,75.5,74.54,75.01,79151.0
2020-04-21 10:30:00,75.05,75.42,74.61,74.78,55473.0,75.05,75.42,74.61,74.78,55473.0
2020-04-21 11:00:00,74.75,74.81,73.65,73.65,31962.0,74.75,74.81,73.65,73.65,31962.0
2020-04-21 11:30:00,73.78,74.32,73.74,74.2,28269.0,73.78,74.32,73.74,74.2,28269.0
2020-04-21 12:00:00,74.18,74.18,73.72,73.84,13308.0,74.18,74.18,73.72,73.84,13308.0
2020-04-21 12:30:00,73.83,73.83,73.15,73.62,25034.0,73.83,73.83,73.15,73.62,25034.0
2020-04-21 13:00:00,73.64,73.73,73.31,73.51,23223.0,73.64,73.73,73.31,73.51,23223.0
2020-04-21 13:30:00,73.5,73.79,73.22,73.31,24810.0,73.5,73.79,73.22,73.31,24810.0
2020-04-21 14:00:00,73.29,73.43,73.07,73.22,21952.0,73.29,73.43,73.07,73.22,21952.0
2020-04-21 14:30:00,73.17,73.23,72.19,72.28,58762.0,73.17,73.23,72.19,72.28,58762.0
2020-04-21 15:00:00,72.33,72.56,72.01,72.36,80219.0,72.33,72.56,72.01,72.36,80219.0
2020-04-21 15:30:00,72.37,73.14,72.28,72.58,205156.0,72.37,73.14,72.28,72.58,205156.0
2020-04-22 09:30:00,74.01,74.98,73.56,74.25,66552.0,74.01,74.98,73.56,74.25,66552.0
2020-04-22 10:00:00,74.31,74.55,74.03,74.39,60135.0,74.31,74.55,74.03,74.39,60135.0
2020-04-22 10:30:00,74.46,74.47,73.47,73.54,34348.0,74.46,74.47,73.47,73.54,34348.0
2020-04-22 11:00:00,73.53,73.81,73.37,73.61,13918.0,73.53,73.81,73.37,73.61,13918.0
2020-04-22 11:30:00,73.62,73.82,73.56,73.56,12067.0,73.62,73.82,73.56,73.56,12067.0
2020-04-22 12:00:00,73.57,73.72,73.46,73.66,27700.0,73.57,73.72,73.46,73.66,27700.0
2020-04-22 12:30:00,73.67,73.95,73.45,73.56,35587.0,73.67,73.95,73.45,73.56,35587.0
2020-04-22 13:00:00,73.56,73.58,73.18,73.33,17322.0,73.56,73.58,73.18,73.33,17322.0
2020-04-22 13:30:00,73.41,73.57,73.29,73.4,36662.0,73.41,73.57,73.29,73.4,36662.0
2020-04-22 14:00:00,73.42,73.5,73.28,73.4,16324.0,73.42,73.5,73.28,73.4,16324.0
2020-04-22 14:30:00,73.37,73.54,73.11,73.15,34004.0,73.37,73.54,73.11,73.15,34004.0
2020-04-22 15:00:00,73.15,73.35,72.85,72.85,35615.0,73.15,73.35,72.85,72.85,35615.0
2020-04-22 15:30:00,72.85,72.95,72.34,72.38,127735.0,72.85,72.95,72.34,72.38,127735.0
2020-04-23 09:30:00,72.57,73.56,72.45,73.14,52947.0,72.57,73.56,72.45,73.14,52947.0
2020-04-23 10:00:00,73.23,73.68,73.17,73.61,28856.0,73.23,73.68,73.17,73.61,28856.0
2020-04-23 10:30:00,73.61,74.25,73.58,73.96,31456.0,73.61,74.25,73.58,73.96,31456.0
2020-04-23 11:00:00,73.96,74.33,73.85,74.31,20596.0,73.96,74.33,73.85,74.31,20596.0
2020-04-23 11:30:00,74.28,74.32,73.83,74.18,28037.0,74.28,74.32,73.83,74.18,28037.0
2020-04-23 12:00:00,74.16,74.67,74.1,74.66,29825.0,74.16,74.67,74.1,74.66,29825.0
2020-04-23 12:30:00,74.61,74.69,73.63,73.84,22175.0,74.61,74.69,73.63,73.84,22175.0
2020-04-23 13:00:00,73.85,74.18,73.69,73.77,21792.0,73.85,74.18,73.69,73.77,21792.0
2020-04-23 13:30:00,73.82,74.13,73.27,73.47,35252.0,73.82,74.13,73.27,73.47,35252.0
2020-04-23 14:00:00,73.5,73.55,72.91,73.37,32881.0,73.5,73.55,72.91,73.37,32881.0
2020-04-23 14:30:00,73.37,73.51,73.17,73.41,29037.0,73.37,73.51,73.17,73.41,29037.0
2020-04-23 15:00:00,73.43,73.47,73.02,73.38,25698.0,73.43,73.47,73.02,73.38,25698.0
2020-04-23 15:30:00,73.33,73.61,73.2,73.33,82638.0,73.33,73.61,73.2,73.33,82638.0
2020-04-24 09:30:00,73.68,73.89,72.23,72.28,34923.0,73.68,73.89,72.23,72.28,34923.0
2020-04-24 10:00:00,72.26,72.85,72.26,72.5,30901.0,72.26,72.85,72.26,72.5,30901.0
2020-04-24 10:30:00,72.43,72.7,72.4,72.49,26308.0,72.43,72.7,72.4,72.49,26308.0
2020-04-24 11:00:00,72.52,72.72,72.3,72.55,26635.0,72.52,72.72,72.3,72.55,26635.0
2020-04-24 11:30:00,72.57,72.63,72.14,72.26,16789.0,72.57,72.63,72.14,72.26,16789.0
2020-04-24 12:00:00,72.24,72.3,72.02,72.3,30921.0,72.24,72.3,72.02,72.3,30921.0
2020-04-24 12:30:00,72.3,72.41,72.1,72.16,16115.0,72.3,72.41,72.1,72.16,16115.0
2020-04-24 13:00:00,72.12,72.12,71.7,71.9,19719.0,72.12,72.12,71.7,71.9,19719.0
2020-04-24 13:30:00,71.92,72.52,71.88,72.51,33137.0,71.92,72.52,71.88,72.51,33137.0
2020-04-24 14:00:00,72.56,72.6,72.29,72.33,25628.0,72.56,72.6,72.29,72.33,25628.0
2020-04-24 14:30:00,72.32,73.2,72.21,73.18,60146.0,72.32,73.2,72.21,73.18,60146.0
2020-04-24 15:00:00,73.18,73.64,73.12,73.63,51305.0,73.18,73.64,73.12,73.63,51305.0
2020-04-24 15:30:00,73.62,74.25,73.59,73.99,122533.0,73.62,74.25,73.59,73.99,122533.0
2020-04-27 09:30:00,74.74,75.96,74.46,75.35,51070.0,74.74,75.96,74.46,75.35,51070.0
2020-04-27 10:00:00,75.35,76.9,75.35,76.82,44430.0,75.35,76.9,75.35,76.82,44430.0
2020-04-27 10:30:00,76.79,76.79,76.44,76.49,24481.0,76.79,76.79,76.44,76.49,24481.0
2020-04-27 11:00:00,76.57,76.99,76.36,76.93,19561.0,76.57,76.99,76.36,76.93,19561.0
2020-04-27 11:30:00,76.92,77.72,76.85,77.61,85066.0,76.92,77.72,76.85,77.61,85066.0
2020-04-27 12:00:00,77.58,77.92,77.5,77.65,57120.0,77.58,77.92,77.5,77.65,57120.0
2020-04-27 12:30:00,77.67,77.83,77.38,77.8,70252.0,77.67,77.83,77.38,77.8,70252.0
2020-04-27 13:00:00,77.81,78.13,77.79,78.1,42668.0,77.81,78.13,77.79,78.1,42668.0
2020-04-27 13:30:00,78.09,78.4,78.05,78.29,50516.0,78.09,78.4,78.05,78.29,50516.0
2020-04-27 14:00:00,78.33,78.87,78.33,78.81,59096.0,78.33,78.87,78.33,78.81,59096.0
2020-04-27 14:30:00,78.79,79.07,78.72,78.76,46553.0,78.79,79.07,78.72,78.76,46553.0
2020-04-27 15:00:00,78.77,78.97,78.61,78.62,50061.0,78.77,78.97,78.61,78.62,50061.0
2020-04-27 15:30:00,78.64,79.1,78.5,78.94,243310.0,78.64,79.1,78.5,78.94,243310.0
2020-04-28 09:30:00,80.0,81.23,79.76,80.33,96560.0,80.0,81.23,79.76,80.33,96560.0
2020-04-28 10:00:00,80.31,80.33,78.77,78.78,170193.0,80.31,80.33,78.77,78.78,170193.0
2020-04-28 10:30:00,78.77,78.8,78.02,78.03,92307.0,78.77,78.8,78.02,78.03,92307.0
2020-04-28 11:00:00,78.06,78.88,77.91,78.87,65858.0,78.06,78.88,77.91,78.87,65858.0
2020-04-28 11:30:00,78.86,79.02,78.69,78.91,27042.0,78.86,79.02,78.69,78.91,27042.0
2020-04-28 12:00:00,78.94,79.26,78.67,79.03,26563.0,78.94,79.26,78.67,79.03,26563.0
2020-04-28 12:30:00,79.02,79.15,78.62,79.12,19717.0,79.02,79.15,78.62,79.12,19717.0
2020-04-28 13:00:00,79.04,79.13,78.9,79.11,13435.0,79.04,79.13,78.9,79.11,13435.0
2020-04-28 13:30:00,79.12,79.45,78.98,79.23,16828.0,79.12,79.45,78.98,79.23,16828.0
2020-04-28 14:00:00,79.26,79.55,79.25,79.41,21076.0,79.26,79.55,79.25,79.41,21076.0
2020-04-28 14:30:00,79.41,79.42,79.04,79.1,17904.0,79.41,79.42,79.04,79.1,17904.0
2020-04-28 15:00:00,79.12,79.3,78.88,79.26,36420.0,79.12,79.3,78.88,79.26,36420.0
2020-04-28 15:30:00,79.26,79.32,78.55,78.61,95564.0,79.26,79.32,78.55,78.61,95564.0
2020-04-29 09:30:00,79.53,80.06,79.07,79.95,61518.0,79.53,80.06,79.07,79.95,61518.0
2020-04-29 10:00:00,79.96,80.42,79.6,80.02,43023.0,79.96,80.42,79.6,80.02,43023.0
2020-04-29 10:30:00,80.17,80.59,80.05,80.27,48861.0,80.17,80.59,80.05,80.27,48861.0
2020-04-29 11:00:00,80.23,81.09,80.19,80.81,50316.0,80.23,81.09,80.19,80.81,50316.0
2020-04-29 11:30:00,80.85,81.97,80.85,81.86,99146.0,80.85,81.97,80.85,81.86,99146.0
2020-04-29 12:00:00,81.88,81.99,81.67,81.83,44191.0,81.88,81.99,81.67,81.83,44191.0
2020-04-29 12:30:00,81.84,82.52,81.77,82.5,48437.0,81.84,82.52,81.77,82.5,48437.0
2020-04-29 13:00:00,82.51,82.88,82.43,82.67,49576.0,82.51,82.88,82.43,82.67,49576.0
2020-04-29 13:30:00,82.64,82.64,82.13,82.14,36146.0,82.64,82.64,82.13,82.14,36146.0
2020-04-29 14:00:00,82.19,82.34,81.61,81.77,32139.0,82.19,82.34,81.61,81.77,32139.0
2020-04-29 14:30:00,81.77,81.91,81.07,81.27,30588.0,81.77,81.91,81.07,81.27,30588.0
2020-04-29 15:00:00,81.23,81.77,81.07,81.75,57243.0,81.23,81.77,81.07,81.75,57243.0
2020-04-29 15:30:00,81.75,82.0,81.36,81.56,259247.0,81.75,82.0,81.36,81.56,259247.0
2020-04-30 09:30:00,80.59,81.59,80.1,80.33,35721.0,80.59,81.59,80.1,80.33,35721.0
2020-04-30 10:00:00,80.43,80.53,79.79,80.23,47561.0,80.43,80.53,79.79,80.23,47561.0
2020-04-30 10:30:00,80.2,80.4,79.99,80.26,37087.0,80.2,80.4,79.99,80.26,37087.0
2020-04-30 11:00:00,80.28,80.38,79.97,80.29,40368.0,80.28,80.38,79.97,80.29,40368.0
2020-04-30 11:30:00,80.22,80.73,79.84,79.94,38899.0,80.22,80.73,79.84,79.94,38899.0
2020-04-30 12:00:00,79.84,79.86,79.5,79.58,35903.0,79.84,79.86,79.5,79.58,35903.0
2020-04-30 12:30:00,79.61,79.79,79.36,79.73,32783.0,79.61,79.79,79.36,79.73,32783.0
2020-04-30 13:00:00,79.7,79.8,79.5,79.53,13082.0,79.7,79.8,79.5,79.53,13082.0
2020-04-30 13:30:00,79.47,79.52,79.06,79.08,53456.0,79.47,79.52,79.06,79.08,53456.0
2020-04-30 14:00:00,79.1,79.3,79.04,79.2,22580.0,79.1,79.3,79.04,79.2,22580.0
2020-04-30 14:30:00,79.22,79.29,78.91,79.05,66042.0,79.22,79.29,78.91,79.05,66042.0
2020-04-30 15:00:00,79.05,79.34,78.96,79.27,110205.0,79.05,79.34,78.96,79.27,110205.0
2020-04-30 15:30:00,79.28,79.32,78.8,79.02,313419.0,79.28,79.32,78.8,79.02,313419.0
2020-05-01 09:30:00,77.89,78.75,77.19,77.42,50321.0,77.89,78.75,77.19,77.42,50321.0
2020-05-01 10:00:00,77.36,78.07,77.19,77.75,122456.0,77.36,78.07,77.19,77.75,122456.0
2020-05-01 10:30:00,77.75,78.18,77.69,77.92,24165.0,77.75,78.18,77.69,77.92,24165.0
2020-05-01 11:00:00,77.9,77.93,77.68,77.88,26937.0,77.9,77.93,77.68,77.88,26937.0
2020-05-01 11:30:00,77.83,77.96,77.24,77.5,37695.0,77.83,77.96,77.24,77.5,37695.0
2020-05-01 12:00:00,77.49,77.61,77.25,77.28,21142.0,77.49,77.61,77.25,77.28,21142.0
2020-05-01 12:30:00,77.21,77.35,76.88,76.9,16021.0,77.21,77.35,76.88,76.9,16021.0
2020-05-01 13:00:00,76.92,77.05,76.44,76.76,26885.0,76.92,77.05,76.44,76.76,26885.0
2020-05-01 13:30:00,76.76,76.9,76.52,76.64,22290.0,76.76,76.9,76.52,76.64,22290.0
2020-05-01 14:00:00,76.6,76.79,76.51,76.7,17888.0,76.6,76.79,76.51,76.7,17888.0
2020-05-01 14:30:00,76.67,76.81,76.56,76.72,37285.0,76.67,76.81,76.56,76.72,37285.0
2020-05-01 15:00:00,76.7,76.79,76.21,76.28,45333.0,76.7,76.79,76.21,76.28,45333.0
2020-05-01 15:30:00,76.29,76.55,75.94,76.51,195033.0,76.29,76.55,75.94,76.51,195033.0
2020-05-04 09:30:00,75.8,76.41,75.19,76.41,48086.0,75.8,76.41,75.19,76.41,48086.0
2020-05-04 10:00:00,76.31,76.51,75.93,76.22,40689.0,76.31,76.51,75.93,76.22,40689.0
2020-05-04 10:30:00,76.14,76.6,76.06,76.13,28101.0,76.14,76.6,76.06,76.13,28101.0
2020-05-04 11:00:00,76.12,76.52,76.03,76.24,24455.0,76.12,76.52,76.03,76.24,24455.0
2020-05-04 11:30:00,76.29,76.67,75.98,76.13,17774.0,76.29,76.67,75.98,76.13,17774.0
2020-05-04 12:00:00,76.14,76.28,75.94,76.05,16314.0,76.14,76.28,75.94,76.05,16314.0
2020-05-04 12:30:00,76.07,76.17,75.33,75.33,16744.0,76.07,76.17,75.33,75.33,16744.0
2020-05-04 13:00:00,75.36,75.53,75.03,75.18,26238.0,75.36,75.53,75.03,75.18,26238.0
2020-05-04 13:30:00,75.2,75.22,74.82,74.94,16418.0,75.2,75.22,74.82,74.94,16418.0
2020-05-04 14:00:00,74.96,75.13,74.7,75.04,31311.0,74.96,75.13,74.7,75.04,31311.0
2020-05-04 14:30:00,75.03,75.27,74.91,75.21,19974.0,75.03,75.27,74.91,75.21,19974.0
2020-05-04 15:00:00,75.22,75.39,75.08,75.39,48993.0,75.22,75.39,75.08,75.39,48993.0
2020-05-04 15:30:00,75.38,75.55,75.0,75.12,133469.0,75.38,75.55,75.0,75.12,133469.0
2020-05-05 09:30:00,76.25,77.39,76.14,77.16,55035.0,76.25,77.39,76.14,77.16,55035.0
2020-05-05 10:00:00,77.12,77.69,76.94,77.31,118524.0,77.12,77.69,76.94,77.31,118524.0
2020-05-05 10:30:00,77.29,77.32,76.76,76.93,73732.0,77.29,77.32,76.76,76.93,73732.0
2020-05-05 11:00:00,76.97,78.15,76.74,78.15,73220.0,76.97,78.15,76.74,78.15,73220.0
2020-05-05 11:30:00,78.16,78.49,78.06,78.45,31908.0,78.16,78.49,78.06,78.45,31908.0
2020-05-05 12:00:00,78.46,78.89,78.35,78.81,45582.0,78.46,78.89,78.35,78.81,45582.0
2020-05-05 12:30:00,78.79,78.79,78.45,78.76,31552.0,78.79,78.79,78.45,78.76,31552.0
2020-05-05 13:00:00,78.78,78.96,78.7,78.94,36632.0,78.78,78.96,78.7,78.94,36632.0
2020-05-05 13:30:00,78.92,79.27,78.83,79.13,31310.0,78.92,79.27,78.83,79.13,31310.0
2020-05-05 14:00:00,79.14,79.55,79.0,79.14,55737.0,79.14,79.55,79.0,79.14,55737.0
2020-05-05 14:30:00,79.14,79.43,79.01,79.42,48135.0,79.14,79.43,79.01,79.42,48135.0
2020-05-05 15:00:00,79.4,79.57,78.86,78.93,61800.0,79.4,79.57,78.86,78.93,61800.0
2020-05-05 15:30:00,78.92,79.1,78.45,78.73,206161.0,78.92,79.1,78.45,78.73,206161.0
2020-05-06 09:30:00,81.68,84.78,81.1,82.86,252887.0,81.68,84.78,81.1,82.86,252887.0
2020-05-06 10:00:00,82.86,83.22,80.81,82.27,162964.0,82.86,83.22,80.81,82.27,162964.0
2020-05-06 10:30:00,82.2,83.49,81.55,82.69,96485.0,82.2,83.49,81.55,82.69,96485.0
2020-05-06 11:00:00,82.69,84.03,82.65,83.88,103747.0,82.69,84.03,82.65,83.88,103747.0
2020-05-06 11:30:00,83.86,84.1,83.06,83.26,95653.0,83.86,84.1,83.06,83.26,95653.0
2020-05-06 12:00:00,83.33,83.84,83.17,83.68,42253.0,83.33,83.84,83.17,83.68,42253.0
2020-05-06 12:30:00,83.72,84.68,83.55,84.21,155403.0,83.72,84.68,83.55,84.21,155403.0
2020-05-06 13:00:00,84.23,85.32,84.23,84.88,115562.0,84.23,85.32,84.23,84.88,115562.0
2020-05-06 13:30:00,84.87,84.91,84.02,84.19,48119.0,84.87,84.91,84.02,84.19,48119.0
2020-05-06 14:00:00,84.15,84.24,83.5,83.5,48699.0,84.15,84.24,83.5,83.5,48699.0
2020-05-06 14:30:00,83.47,83.83,82.62,82.7,82975.0,83.47,83.83,82.62,82.7,82975.0
2020-05-06 15:00:00,82.67,83.14,82.67,83.0,64111.0,82.67,83.14,82.67,83.0,64111.0
2020-05-06 15:30:00,82.98,82.98,82.17,82.36,295961.0,82.98,82.98,82.17,82.36,295961.0
2020-05-07 09:30:00,82.73,83.35,81.59,81.61,152672.0,82.73,83.35,81.59,81.61,152672.0
2020-05-07 10:00:00,81.7,81.8,81.18,81.65,36464.0,81.7,81.8,81.18,81.65,36464.0
2020-05-07 10:30:00,81.66,82.45,81.31,81.4,80394.0,81.66,82.45,81.31,81.4,80394.0
2020-05-07 11:00:00,81.39,81.44,80.27,80.49,57838.0,81.39,81.44,80.27,80.49,57838.0
2020-05-07 11:30:00,80.53,81.02,80.42,80.89,32420.0,80.53,81.02,80.42,80.89,32420.0
2020-05-07 12:00:00,80.9,81.02,80.62,80.62,40370.0,80.9,81.02,80.62,80.62,40370.0
2020-05-07 12:30:00,80.63,80.77,80.4,80.51,37736.0,80.63,80.77,80.4,80.51,37736.0
2020-05-07 13:00:00,80.52,80.7,80.13,80.16,40064.0,80.52,80.7,80.13,80.16,40064.0
2020-05-07 13:30:00,80.15,80.35,80.0,80.33,38370.0,80.15,80.35,80.0,80.33,38370.0
2020-05-07 14:00:00,80.29,80.43,80.07,80.31,46262.0,80.29,80.43,80.07,80.31,46262.0
2020-05-07 14:30:00,80.28,80.31,79.61,79.89,37766.0,80.28,80.31,79.61,79.89,37766.0
2020-05-07 15:00:00,79.91,80.58,79.74,80.39,91313.0,79.91,80.58,79.74,80.39,91313.0
2020-05-07 15:30:00,80.4,80.5,80.08,80.26,224765.0,80.4,80.5,80.08,80.26,224765.0
2020-05-08 09:30:00,81.04,81.38,80.32,81.1,88678.0,81.04,81.38,80.32,81.1,88678.0
2020-05-08 10:00:00,81.1,81.25,80.82,80.93,40895.0,81.1,81.25,80.82,80.93,40895.0
2020-05-08 10:30:00,80.9,81.03,80.69,80.9,44460.0,80.9,81.03,80.69,80.9,44460.0
2020-05-08 11:00:00,80.91,81.34,80.77,81.03,74941.0,80.91,81.34,80.77,81.03,74941.0
2020-05-08 11:30:00,81.0,81.3,81.0,81.17,40808.0,81.0,81.3,81.0,81.17,40808.0
2020-05-08 12:00:00,81.16,81.32,80.83,80.9,27867.0,81.16,81.32,80.83,80.9,27867.0
2020-05-08 12:30:00,80.91,81.06,80.62,80.66,29694.0,80.91,81.06,80.62,80.66,29694.0
2020-05-08 13:00:00,80.64,80.74,80.07,80.07,34740.0,80.64,80.74,80.07,80.07,34740.0
2020-05-08 13:30:00,80.08,80.42,79.96,80.2,37925.0,80.08,80.42,79.96,80.2,37925.0
2020-05-08 14:00:00,80.22,80.85,80.21,80.77,29108.0,80.22,80.85,80.21,80.77,29108.0
2020-05-08 14:30:00,80.76,80.91,80.52,80.75,54126.0,80.76,80.91,80.52,80.75,54126.0
2020-05-08 15:00:00,80.76,80.88,80.4,80.56,60709.0,80.76,80.88,80.4,80.56,60709.0
2020-05-08 15:30:00,80.58,80.93,80.52,80.67,175558.0,80.58,80.93,80.52,80.67,175558.0
2020-05-11 09:30:00,80.76,81.4,80.75,81.01,42018.0,80.76,81.4,80.75,81.01,42018.0
2020-05-11 10:00:00,81.06,81.56,81.02,81.2,36756.0,81.06,81.56,81.02,81.2,36756.0
2020-05-11 10:30:00,81.16,81.39,80.9,81.1,26778.0,81.16,81.39,80.9,81.1,26778.0
2020-05-11 11:00:00,81.12,81.36,81.04,81.28,23333.0,81.12,81.36,81.04,81.28,23333.0
2020-05-11 11:30:00,81.33,81.63,81.33,81.42,24911.0,81.33,81.63,81.33,81.42,24911.0
2020-05-11 12:00:00,81.43,81.78,81.35,81.73,13343.0,81.43,81.78,81.35,81.73,13343.0
2020-05-11 12:30:00,81.73,82.0,81.7,81.94,14657.0,81.73,82.0,81.7,81.94,14657.0
2020-05-11 13:00:00,81.95,82.28,81.84,82.15,13043.0,81.95,82.28,81.84,82.15,13043.0
2020-05-11 13:30:00,82.19,82.26,81.9,81.9,15490.0,82.19,82.26,81.9,81.9,15490.0
2020-05-11 14:00:00,81.85,81.88,81.57,81.63,18313.0,81.85,81.88,81.57,81.63,18313.0
2020-05-11 14:30:00,81.68,81.92,81.59,81.7,17557.0,81.68,81.92,81.59,81.7,17557.0
2020-05-11 15:00:00,81.7,81.88,81.23,81.25,54655.0,81.7,81.88,81.23,81.25,54655.0
2020-05-11 15:30:00,81.23,81.46,81.01,81.08,139240.0,81.23,81.46,81.01,81.08,139240.0
2020-05-12 09:30:00,81.56,81.61,80.96,81.23,35974.0,81.56,81.61,80.96,81.23,35974.0
2020-05-12 10:00:00,81.28,81.69,81.07,81.1,41685.0,81.28,81.69,81.07,81.1,41685.0
2020-05-12 10:30:00,81.12,81.3,81.0,81.12,19293.0,81.12,81.3,81.0,81.12,19293.0
2020-05-12 11:00:00,81.13,81.27,80.95,81.05,59361.0,81.13,81.27,80.95,81.05,59361.0
2020-05-12 11:30:00,81.08,81.16,80.6,80.65,32696.0,81.08,81.16,80.6,80.65,32696.0
2020-05-12 12:00:00,80.67,80.79,80.47,80.49,31563.0,80.67,80.79,80.47,80.49,31563.0
2020-05-12 12:30:00,80.49,81.07,80.49,80.83,17401.0,80.49,81.07,80.49,80.83,17401.0
2020-05-12 13:00:00,80.83,80.83,80.04,80.05,16314.0,80.83,80.83,80.04,80.05,16314.0
2020-05-12 13:30:00,80.06,80.17,79.96,80.03,27746.0,80.06,80.17,79.96,80.03,27746.0
2020-05-12 14:00:00,80.0,80.0,79.72,79.86,25040.0,80.0,80.0,79.72,79.86,25040.0
2020-05-12 14:30:00,79.86,80.04,79.61,79.78,30720.0,79.86,80.04,79.61,79.78,30720.0
2020-05-12 15:00:00,79.75,79.84,79.29,79.34,26927.0,79.75,79.84,79.29,79.34,26927.0
2020-05-12 15:30:00,79.39,79.4,78.86,78.91,138964.0,79.39,79.4,78.86,78.91,138964.0
2020-05-13 09:30:00,79.06,79.73,78.33,78.61,63698.0,79.06,79.73,78.33,78.61,63698.0
2020-05-13 10:00:00,78.68,79.18,78.58,79.16,47741.0,78.68,79.18,78.58,79.16,47741.0
2020-05-13 10:30:00,79.14,79.75,79.14,79.57,44028.0,79.14,79.75,79.14,79.57,44028.0
2020-05-13 11:00:00,79.6,79.9,79.31,79.49,34908.0,79.6,79.9,79.31,79.49,34908.0
2020-05-13 11:30:00,79.51,79.57,78.2,78.49,50197.0,79.51,79.57,78.2,78.49,50197.0
2020-05-13 12:00:00,78.55,78.55,77.69,78.17,43138.0,78.55,78.55,77.69,78.17,43138.0
2020-05-13 12:30:00,78.19,78.63,78.06,78.49,35396.0,78.19,78.63,78.06,78.49,35396.0
2020-05-13 13:00:00,78.47,78.77,78.14,78.61,29108.0,78.47,78.77,78.14,78.61,29108.0
2020-05-13 13:30:00,78.61,78.74,78.33,78.43,32313.0,78.61,78.74,78.33,78.43,32313.0
2020-05-13 14:00:00,78.42,78.99,78.29,78.58,52758.0,78.42,78.99,78.29,78.58,52758.0
2020-05-13 14:30:00,78.61,78.67,78.34,78.4,28398.0,78.61,78.67,78.34,78.4,28398.0
2020-05-13 15:00:00,78.41,78.79,77.88,78.14,33725.0,78.41,78.79,77.88,78.14,33725.0
2020-05-13 15:30:00,78.09,79.31,78.0,79.06,220502.0,78.09,79.31,78.0,79.06,220502.0
2020-05-14 09:30:00,78.35,78.35,76.56,76.9,78384.0,78.35,78.35,76.56,76.9,78384.0
2020-05-14 10:00:00,76.84,76.84,76.32,76.71,48542.0,76.84,76.84,76.32,76.71,48542.0
2020-05-14 10:30:00,76.69,78.07,76.61,78.02,124101.0,76.69,78.07,76.61,78.02,124101.0
2020-05-14 11:00:00,78.01,78.17,77.6,77.7,58825.0,78.01,78.17,77.6,77.7,58825.0
2020-05-14 11:30:00,77.75,77.94,77.36,77.48,61635.0,77.75,77.94,77.36,77.48,61635.0
2020-05-14 12:00:00,77.47,77.94,77.35,77.71,39374.0,77.47,77.94,77.35,77.71,39374.0
2020-05-14 12:30:00,77.68,78.1,77.59,77.9,26354.0,77.68,78.1,77.59,77.9,26354.0
2020-05-14 13:00:00,77.93,77.93,77.45,77.63,21342.0,77.93,77.93,77.45,77.63,21342.0
2020-05-14 13:30:00,77.62,77.71,77.2,77.2,31951.0,77.62,77.71,77.2,77.2,31951.0
2020-05-14 14:00:00,77.19,77.41,77.0,77.37,26072.0,77.19,77.41,77.0,77.37,26072.0
2020-05-14 14:30:00,77.37,77.58,77.0,77.52,36279.0,77.37,77.58,77.0,77.52,36279.0
2020-05-14 15:00:00,77.55,78.13,77.46,78.0,55030.0,77.55,78.13,77.46,78.0,55030.0
2020-05-14 15:30:00,78.0,78.17,77.52,78.14,125459.0,78.0,78.17,77.52,78.14,125459.0
2020-05-15 09:30:00,77.75,78.87,77.25,78.75,63016.0,77.75,78.87,77.25,78.75,63016.0
2020-05-15 10:00:00,78.9,79.46,78.54,79.23,45456.0,78.9,79.46,78.54,79.23,45456.0
2020-05-15 10:30:00,79.21,79.29,78.57,78.83,37785.0,79.21,79.29,78.57,78.83,37785.0
2020-05-15 11:00:00,78.79,78.91,78.28,78.9,32067.0,78.79,78.91,78.28,78.9,32067.0
2020-05-15 11:30:00,78.84,78.89,78.6,78.8,26405.0,78.84,78.89,78.6,78.8,26405.0
2020-05-15 12:00:00,78.79,79.02,78.62,78.88,17503.0,78.79,79.02,78.62,78.88,17503.0
2020-05-15 12:30:00,78.84,79.01,78.61,78.65,17875.0,78.84,79.01,78.61,78.65,17875.0
2020-05-15 13:00:00,78.7,79.01,78.7,78.83,13910.0,78.7,79.01,78.7,78.83,13910.0
2020-05-15 13:30:00,78.79,78.88,78.68,78.83,13345.0,78.79,78.88,78.68,78.83,13345.0
2020-05-15 14:00:00,78.9,79.3,78.9,79.2,15320.0,78.9,79.3,78.9,79.2,15320.0
2020-05-15 14:30:00,79.14,79.15,78.71,78.78,18198.0,79.14,79.15,78.71,78.78,18198.0
2020-05-15 15:00:00,78.78,79.38,78.75,79.3,21475.0,78.78,79.38,78.75,79.3,21475.0
2020-05-15 15:30:00,79.3,79.31,78.86,79.21,80302.0,79.3,79.31,78.86,79.21,80302.0
2020-05-18 09:30:00,81.03,82.79,80.91,81.88,59959.0,81.03,82.79,80.91,81.88,59959.0
2020-05-18 10:00:00,81.94,82.06,81.63,81.71,26923.0,81.94,82.06,81.63,81.71,26923.0
2020-05-18 10:30:00,81.7,81.96,81.48,81.9,34441.0,81.7,81.96,81.48,81.9,34441.0
2020-05-18 11:00:00,81.92,82.16,81.65,81.73,29102.0,81.92,82.16,81.65,81.73,29102.0
2020-05-18 11:30:00,81.8,82.0,81.6,81.65,24113.0,81.8,82.0,81.6,81.65,24113.0
2020-05-18 12:00:00,81.65,81.71,81.31,81.37,27603.0,81.65,81.71,81.31,81.37,27603.0
2020-05-18 12:30:00,81.4,81.48,81.19,81.25,24582.0,81.4,81.48,81.19,81.25,24582.0
2020-05-18 13:00:00,81.26,81.59,81.26,81.41,15971.0,81.26,81.59,81.26,81.41,15971.0
2020-05-18 13:30:00,81.37,81.41,80.94,81.02,23910.0,81.37,81.41,80.94,81.02,23910.0
2020-05-18 14:00:00,81.0,81.28,80.94,81.28,26903.0,81.0,81.28,80.94,81.28,26903.0
2020-05-18 14:30:00,81.27,81.36,80.93,80.99,25474.0,81.27,81.36,80.93,80.99,25474.0
2020-05-18 15:00:00,80.97,81.04,80.67,80.79,43034.0,80.97,81.04,80.67,80.79,43034.0
2020-05-18 15:30:00,80.79,81.19,80.5,80.63,162914.0,80.79,81.19,80.5,80.63,162914.0
2020-05-19 09:30:00,80.29,80.71,78.86,79.19,47021.0,80.29,80.71,78.86,79.19,47021.0
2020-05-19 10:00:00,79.29,80.1,79.28,79.61,25748.0,79.29,80.1,79.28,79.61,25748.0
2020-05-19 10:30:00,79.64,80.02,79.56,79.65,22825.0,79.64,80.02,79.56,79.65,22825.0
2020-05-19 11:00:00,79.61,80.24,79.54,80.15,20934.0,79.61,80.24,79.54,80.15,20934.0
2020-05-19 11:30:00,80.17,80.32,79.94,80.22,16481.0,80.17,80.32,79.94,80.22,16481.0
2020-05-19 12:00:00,80.39,80.5,79.78,79.95,27483.0,80.39,80.5,79.78,79.95,27483.0
2020-05-19 12:30:00,79.97,79.99,79.75,79.92,15268.0,79.97,79.99,79.75,79.92,15268.0
2020-05-19 13:00:00,79.94,79.95,79.52,79.58,12282.0,79.94,79.95,79.52,79.58,12282.0
2020-05-19 13:30:00,79.57,79.9,79.4,79.45,22739.0,79.57,79.9,79.4,79.45,22739.0
2020-05-19 14:00:00,79.42,80.01,79.4,79.84,24279.0,79.42,80.01,79.4,79.84,24279.0
2020-05-19 14:30:00,79.84,80.26,79.53,79.61,38772.0,79.84,80.26,79.53,79.61,38772.0
2020-05-19 15:00:00,79.63,80.68,79.57,80.56,95964.0,79.63,80.68,79.57,80.56,95964.0
2020-05-19 15:30:00,80.54,80.59,80.12,80.21,274690.0,80.54,80.59,80.12,80.21,274690.0
2020-05-20 09:30:00,80.73,81.39,80.3,81.38,27673.0,80.73,81.39,80.3,81.38,27673.0
2020-05-20 10:00:00,81.39,81.89,81.12,81.74,54102.0,81.39,81.89,81.12,81.74,54102.0
2020-05-20 10:30:00,81.8,82.11,81.67,81.67,35459.0,81.8,82.11,81.67,81.67,35459.0
2020-05-20 11:00:00,81.62,81.67,81.22,81.28,15021.0,81.62,81.67,81.22,81.28,15021.0
2020-05-20 11:30:00,81.3,81.33,80.95,81.06,17468.0,81.3,81.33,80.95,81.06,17468.0
2020-05-20 12:00:00,81.08,81.08,80.55,80.56,41008.0,81.08,81.08,80.55,80.56,41008.0
2020-05-20 12:30:00,80.56,80.75,80.51,80.68,18741.0,80.56,80.75,80.51,80.68,18741.0
2020-05-20 13:00:00,80.73,80.77,80.46,80.5,20236.0,80.73,80.77,80.46,80.5,20236.0
2020-05-20 13:30:00,80.53,80.65,80.47,80.53,26121.0,80.53,80.65,80.47,80.53,26121.0
2020-05-20 14:00:00,80.54,80.74,80.29,80.4,25746.0,80.54,80.74,80.29,80.4,25746.0
2020-05-20 14:30:00,80.4,80.75,80.4,80.48,25617.0,80.4,80.75,80.4,80.48,25617.0
2020-05-20 15:00:00,80.47,80.57,80.14,80.19,34620.0,80.47,80.57,80.14,80.19,34620.0
2020-05-20 15:30:00,80.23,80.23,79.61,79.94,121447.0,80.23,80.23,79.61,79.94,121447.0
2020-05-21 09:30:00,79.84,79.99,78.88,79.16,33780.0,79.84,79.99,78.88,79.16,33780.0
2020-05-21 10:00:00,79.24,79.93,79.09,79.62,25998.0,79.24,79.93,79.09,79.62,25998.0
2020-05-21 10:30:00,79.61,79.61,79.25,79.27,24788.0,79.61,79.61,79.25,79.27,24788.0
2020-05-21 11:00:00,79.22,79.25,78.23,78.5,25965.0,79.22,79.25,78.23,78.5,25965.0
2020-05-21 11:30:00,78.54,79.11,78.52,78.79,41542.0,78.54,79.11,78.52,78.79,41542.0
2020-05-21 12:00:00,78.9,79.5,78.89,79.31,23477.0,78.9,79.5,78.89,79.31,23477.0
2020-05-21 12:30:00,79.31,79.35,79.05,79.26,19536.0,79.31,79.35,79.05,79.26,19536.0
2020-05-21 13:00:00,79.31,79.66,79.19,79.4,16806.0,79.31,79.66,79.19,79.4,16806.0
2020-05-21 13:30:00,79.44,79.61,79.35,79.44,26542.0,79.44,79.61,79.35,79.44,26542.0
2020-05-21 14:00:00,79.4,79.48,78.96,79.05,23515.0,79.4,79.48,78.96,79.05,23515.0
2020-05-21 14:30:00,79.07,79.07,78.45,78.56,42955.0,79.07,79.07,78.45,78.56,42955.0
2020-05-21 15:00:00,78.58,79.17,78.57,79.12,44613.0,78.58,79.17,78.57,79.12,44613.0
2020-05-21 15:30:00,79.18,79.27,78.64,78.73,171929.0,79.18,79.27,78.64,78.73,171929.0
2020-05-22 09:30:00,78.9,79.07,78.37,78.7,46744.0,78.9,79.07,78.37,78.7,46744.0
2020-05-22 10:00:00,78.7,78.79,78.04,78.28,34559.0,78.7,78.79,78.04,78.28,34559.0
2020-05-22 10:30:00,78.31,78.52,77.94,77.95,25107.0,78.31,78.52,77.94,77.95,25107.0
2020-05-22 11:00:00,77.96,78.05,77.31,77.45,39756.0,77.96,78.05,77.31,77.45,39756.0
2020-05-22 11:30:00,77.4,77.47,77.24,77.27,13613.0,77.4,77.47,77.24,77.27,13613.0
2020-05-22 12:00:00,77.29,77.61,77.15,77.42,35188.0,77.29,77.61,77.15,77.42,35188.0
2020-05-22 12:30:00,77.43,77.66,77.35,77.4,21046.0,77.43,77.66,77.35,77.4,21046.0
2020-05-22 13:00:00,77.44,77.46,77.11,77.14,28052.0,77.44,77.46,77.11,77.14,28052.0
2020-05-22 13:30:00,77.13,77.15,76.91,77.11,18812.0,77.13,77.15,76.91,77.11,18812.0
2020-05-22 14:00:00,77.06,77.33,76.99,77.18,28544.0,77.06,77.33,76.99,77.18,28544.0
2020-05-22 14:30:00,77.15,77.4,77.15,77.27,17453.0,77.15,77.4,77.15,77.27,17453.0
2020-05-22 15:00:00,77.26,77.4,76.88,76.97,36192.0,77.26,77.4,76.88,76.97,36192.0
2020-05-22 15:30:00,76.99,77.08,76.52,76.84,186105.0,76.99,77.08,76.52,76.84,186105.0
2020-05-26 09:30:00,78.16,79.78,78.06,78.67,115289.0,78.16,79.78,78.06,78.67,115289.0
2020-05-26 10:00:00,78.6,78.71,78.18,78.71,34344.0,78.6,78.71,78.18,78.71,34344.0
2020-05-26 10:30:00,78.72,79.03,78.67,78.84,42350.0,78.72,79.03,78.67,78.84,42350.0
2020-05-26 11:00:00,78.77,78.8,78.11,78.21,45063.0,78.77,78.8,78.11,78.21,45063.0
2020-05-26 11:30:00,78.24,78.3,77.75,78.27,42815.0,78.24,78.3,77.75,78.27,42815.0
2020-05-26 12:00:00,78.31,78.44,78.17,78.26,31863.0,78.31,78.44,78.17,78.26,31863.0
2020-05-26 12:30:00,78.23,78.65,78.12,78.65,37627.0,78.23,78.65,78.12,78.65,37627.0
2020-05-26 13:00:00,78.64,78.99,78.52,78.99,21405.0,78.64,78.99,78.52,78.99,21405.0
2020-05-26 13:30:00,79.0,79.25,78.88,79.03,62413.0,79.0,79.25,78.88,79.03,62413.0
2020-05-26 14:00:00,79.01,79.23,78.97,79.12,50055.0,79.01,79.23,78.97,79.12,50055.0
2020-05-26 14:30:00,79.15,79.19,78.59,78.73,32447.0,79.15,79.19,78.59,78.73,32447.0
2020-05-26 15:00:00,78.73,78.74,78.3,78.56,29666.0,78.73,78.74,78.3,78.56,29666.0
2020-05-26 15:30:00,78.54,78.58,77.83,78.04,122839.0,78.54,78.58,77.83,78.04,122839.0
2020-05-27 09:30:00,78.22,78.33,76.13,76.18,125597.0,78.22,78.33,76.13,76.18,125597.0
2020-05-27 10:00:00,76.26,76.84,76.26,76.61,59044.0,76.26,76.84,76.26,76.61,59044.0
2020-05-27 10:30:00,76.64,76.7,76.15,76.47,104513.0,76.64,76.7,76.15,76.47,104513.0
2020-05-27 11:00:00,76.32,77.44,76.32,77.35,30192.0,76.32,77.44,76.32,77.35,30192.0
2020-05-27 11:30:00,77.35,77.86,77.35,77.75,21258.0,77.35,77.86,77.35,77.75,21258.0
2020-05-27 12:00:00,77.78,78.18,77.78,78.04,100434.0,77.78,78.18,77.78,78.04,100434.0
2020-05-27 12:30:00,78.06,78.37,78.0,78.3,35431.0,78.06,78.37,78.0,78.3,35431.0
2020-05-27 13:00:00,78.26,78.64,78.09,78.48,26971.0,78.26,78.64,78.09,78.48,26971.0
2020-05-27 13:30:00,78.49,78.59,78.35,78.48,25927.0,78.49,78.59,78.35,78.48,25927.0
2020-05-27 14:00:00,78.48,78.75,78.34,78.37,34080.0,78.48,78.75,78.34,78.37,34080.0
2020-05-27 14:30:00,78.35,78.46,78.26,78.42,31213.0,78.35,78.46,78.26,78.42,31213.0
2020-05-27 15:00:00,78.41,78.49,78.37,78.46,46846.0,78.41,78.49,78.37,78.46,46846.0
2020-05-27 15:30:00,78.45,78.95,78.21,78.79,234813.0,78.45,78.95,78.21,78.79,234813.0
2020-05-28 09:30:00,79.48,79.9,79.18,79.68,104236.0,79.48,79.9,79.18,79.68,104236.0
2020-05-28 10:00:00,79.65,80.41,79.65,79.91,48699.0,79.65,80.41,79.65,79.91,48699.0
2020-05-28 10:30:00,79.91,80.36,79.77,80.36,39662.0,79.91,80.36,79.77,80.36,39662.0
2020-05-28 11:00:00,80.39,80.78,80.21,80.78,41815.0,80.39,80.78,80.21,80.78,41815.0
2020-05-28 11:30:00,80.74,80.82,80.39,80.59,30935.0,80.74,80.82,80.39,80.59,30935.0
2020-05-28 12:00:00,80.55,80.73,80.43,80.46,28620.0,80.55,80.73,80.43,80.46,28620.0
2020-05-28 12:30:00,80.37,80.42,80.07,80.19,12508.0,80.37,80.42,80.07,80.19,12508.0
2020-05-28 13:00:00,80.19,80.23,79.88,80.23,17833.0,80.19,80.23,79.88,80.23,17833.0
2020-05-28 13:30:00,80.21,80.31,80.09,80.1,30188.0,80.21,80.31,80.09,80.1,30188.0
2020-05-28 14:00:00,80.1,80.2,79.92,79.96,31755.0,80.1,80.2,79.92,79.96,31755.0
2020-05-28 14:30:00,79.97,80.19,79.93,80.1,54680.0,79.97,80.19,79.93,80.1,54680.0
2020-05-28 15:00:00,80.13,80.35,80.01,80.09,68454.0,80.13,80.35,80.01,80.09,68454.0
2020-05-28 15:30:00,80.11,80.12,79.29,79.54,183618.0,80.11,80.12,79.29,79.54,183618.0
2020-05-29 09:30:00,79.95,80.25,79.23,79.23,53095.0,79.95,80.25,79.23,79.23,53095.0
2020-05-29 10:00:00,79.26,79.61,79.22,79.36,38442.0,79.26,79.61,79.22,79.36,38442.0
2020-05-29 10:30:00,79.38,79.52,78.7,78.94,54473.0,79.38,79.52,78.7,78.94,54473.0
2020-05-29 11:00:00,78.94,79.23,78.87,78.99,40180.0,78.94,79.23,78.87,78.99,40180.0
2020-05-29 11:30:00,78.97,79.36,78.92,79.21,36177.0,78.97,79.36,78.92,79.21,36177.0
2020-05-29 12:00:00,79.19,79.42,78.92,79.05,56718.0,79.19,79.42,78.92,79.05,56718.0
2020-05-29 12:30:00,79.03,79.04,78.36,78.94,42177.0,79.03,79.04,78.36,78.94,42177.0
2020-05-29 13:00:00,78.97,79.23,78.9,79.04,23970.0,78.97,79.23,78.9,79.04,23970.0
2020-05-29 13:30:00,79.04,79.06,78.78,78.85,24545.0,79.04,79.06,78.78,78.85,24545.0
2020-05-29 14:00:00,78.86,79.57,78.8,79.46,36680.0,78.86,79.57,78.8,79.46,36680.0
2020-05-29 14:30:00,79.48,79.83,78.89,79.83,39679.0,79.48,79.83,78.89,79.83,39679.0
2020-05-29 15:00:00,79.86,80.46,79.86,80.04,62354.0,79.86,80.46,79.86,80.04,62354.0
2020-05-29 15:30:00,80.06,81.13,79.98,80.96,282149.0,80.06,81.13,79.98,80.96,282149.0
2020-06-01 09:30:00,80.86,81.55,80.53,81.35,60050.0,80.86,81.55,80.53,81.35,60050.0
2020-06-01 10:00:00,81.41,81.43,80.06,80.11,42105.0,81.41,81.43,80.06,80.11,42105.0
2020-06-01 10:30:00,80.11,80.32,79.63,80.08,64644.0,80.11,80.32,79.63,80.08,64644.0
2020-06-01 11:00:00,80.06,80.09,78.87,79.04,49367.0,80.06,80.09,78.87,79.04,49367.0
2020-06-01 11:30:00,78.98,79.97,78.98,79.94,14233.0,78.98,79.97,78.98,79.94,14233.0
2020-06-01 12:00:00,79.89,80.16,79.8,79.99,20640.0,79.89,80.16,79.8,79.99,20640.0
2020-06-01 12:30:00,80.01,80.48,80.01,80.42,17656.0,80.01,80.48,80.01,80.42,17656.0
2020-06-01 13:00:00,80.4,80.71,80.35,80.55,14533.0,80.4,80.71,80.35,80.55,14533.0
2020-06-01 13:30:00,80.53,80.54,80.1,80.22,18544.0,80.53,80.54,80.1,80.22,18544.0
2020-06-01 14:00:00,80.24,80.31,80.13,80.29,20520.0,80.24,80.31,80.13,80.29,20520.0
2020-06-01 14:30:00,80.27,80.54,80.25,80.5,14319.0,80.27,80.54,80.25,80.5,14319.0
2020-06-01 15:00:00,80.52,80.64,80.16,80.43,31279.0,80.52,80.64,80.16,80.43,31279.0
2020-06-01 15:30:00,80.45,80.65,80.26,80.35,108797.0,80.45,80.65,80.26,80.35,108797.0
2020-06-02 09:30:00,80.31,80.31,79.3,79.47,54329.0,80.31,80.31,79.3,79.47,54329.0
2020-06-02 10:00:00,79.47,80.09,79.06,80.09,74147.0,79.47,80.09,79.06,80.09,74147.0
2020-06-02 10:30:00,80.1,80.3,79.64,79.92,32741.0,80.1,80.3,79.64,79.92,32741.0
2020-06-02 11:00:00,79.85,79.94,79.44,79.86,32287.0,79.85,79.94,79.44,79.86,32287.0
2020-06-02 11:30:00,79.8,80.3,79.8,80.22,21692.0,79.8,80.3,79.8,80.22,21692.0
2020-06-02 12:00:00,80.25,80.42,80.18,80.24,16135.0,80.25,80.42,80.18,80.24,16135.0
2020-06-02 12:30:00,80.26,80.51,80.22,80.51,14809.0,80.26,80.51,80.22,80.51,14809.0
2020-06-02 13:00:00,80.53,80.68,80.47,80.67,14321.0,80.53,80.68,80.47,80.67,14321.0
2020-06-02 13:30:00,80.65,80.81,80.6,80.72,17188.0,80.65,80.81,80.6,80.72,17188.0
2020-06-02 14:00:00,80.72,80.74,80.32,80.57,29510.0,80.72,80.74,80.32,80.57,29510.0
2020-06-02 14:30:00,80.58,80.78,80.44,80.6,31018.0,80.58,80.78,80.44,80.6,31018.0
2020-06-02 15:00:00,80.59,80.67,80.22,80.48,34006.0,80.59,80.67,80.22,80.48,34006.0
2020-06-02 15:30:00,80.5,80.86,80.38,80.86,112334.0,80.5,80.86,80.38,80.86,112334.0
2020-06-03 09:30:00,80.76,81.52,80.75,81.17,52006.0,80.76,81.52,80.75,81.17,52006.0
2020-06-03 10:00:00,81.24,81.38,80.68,80.83,63473.0,81.24,81.38,80.68,80.83,63473.0
2020-06-03 10:30:00,80.84,80.96,80.07,80.13,44069.0,80.84,80.96,80.07,80.13,44069.0
2020-06-03 11:00:00,80.09,80.51,80.06,80.09,36243.0,80.09,80.51,80.06,80.09,36243.0
2020-06-03 11:30:00,80.12,80.34,80.04,80.17,34836.0,80.12,80.34,80.04,80.17,34836.0
2020-06-03 12:00:00,80.17,80.52,80.04,80.5,36053.0,80.17,80.52,80.04,80.5,36053.0
2020-06-03 12:30:00,80.52,80.58,79.67,79.78,32975.0,80.52,80.58,79.67,79.78,32975.0
2020-06-03 13:00:00,79.8,79.88,79.45,79.47,51912.0,79.8,79.88,79.45,79.47,51912.0
2020-06-03 13:30:00,79.43,80.12,79.32,80.0,61749.0,79.43,80.12,79.32,80.0,61749.0
2020-06-03 14:00:00,80.0,80.09,79.6,79.63,30299.0,80.0,80.09,79.6,79.63,30299.0
2020-06-03 14:30:00,79.64,80.1,79.57,79.98,35598.0,79.64,80.1,79.57,79.98,35598.0
2020-06-03 15:00:00,79.97,80.04,79.62,80.02,47382.0,79.97,80.04,79.62,80.02,47382.0
2020-06-03 15:30:00,80.02,80.06,79.55,79.72,108056.0,80.02,80.06,79.55,79.72,108056.0
2020-06-04 09:30:00,78.96,80.0,78.96,79.81,61852.0,78.96,80.0,78.96,79.81,61852.0
2020-06-04 10:00:00,79.78,80.76,79.76,80.72,75242.0,79.78,80.76,79.76,80.72,75242.0
2020-06-04 10:30:00,80.72,81.4,80.6,81.29,61579.0,80.72,81.4,80.6,81.29,61579.0
2020-06-04 11:00:00,81.25,81.33,80.58,81.2,45509.0,81.25,81.33,80.58,81.2,45509.0
2020-06-04 11:30:00,81.2,81.53,80.85,81.04,41335.0,81.2,81.53,80.85,81.04,41335.0
2020-06-04 12:00:00,81.04,81.15,80.68,80.94,32322.0,81.04,81.15,80.68,80.94,32322.0
2020-06-04 12:30:00,80.92,81.09,80.79,81.08,33660.0,80.92,81.09,80.79,81.08,33660.0
2020-06-04 13:00:00,81.04,81.32,81.04,81.18,33689.0,81.04,81.32,81.04,81.18,33689.0
2020-06-04 13:30:00,81.18,82.05,81.18,81.83,96576.0,81.18,82.05,81.18,81.83,96576.0
2020-06-04 14:00:00,81.84,81.86,81.63,81.66,46997.0,81.84,81.86,81.63,81.66,46997.0
2020-06-04 14:30:00,81.64,82.04,81.4,82.0,106745.0,81.64,82.04,81.4,82.0,106745.0
2020-06-04 15:00:00,82.0,82.09,81.63,81.8,167535.0,82.0,82.09,81.63,81.8,167535.0
2020-06-04 15:30:00,81.8,82.41,81.77,82.39,340852.0,81.8,82.41,81.77,82.39,340852.0
2020-06-05 09:30:00,82.8,86.3,82.8,85.32,352418.0,82.8,86.3,82.8,85.32,352418.0
2020-06-05 10:00:00,85.24,87.92,85.24,86.78,204072.0,85.24,87.92,85.24,86.78,204072.0
2020-06-05 10:30:00,86.77,87.16,85.96,86.17,174886.0,86.77,87.16,85.96,86.17,174886.0
2020-06-05 11:00:00,86.17,87.36,86.14,87.34,110424.0,86.17,87.36,86.14,87.34,110424.0
2020-06-05 11:30:00,87.39,87.85,87.13,87.81,150488.0,87.39,87.85,87.13,87.81,150488.0
2020-06-05 12:00:00,87.78,87.83,87.27,87.8,89220.0,87.78,87.83,87.27,87.8,89220.0
2020-06-05 12:30:00,87.8,88.24,87.79,88.09,78667.0,87.8,88.24,87.79,88.09,78667.0
2020-06-05 13:00:00,88.08,88.63,87.82,88.56,64330.0,88.08,88.63,87.82,88.56,64330.0
2020-06-05 13:30:00,88.58,88.61,88.38,88.45,83040.0,88.58,88.61,88.38,88.45,83040.0
2020-06-05 14:00:00,88.45,88.63,88.27,88.44,100786.0,88.45,88.63,88.27,88.44,100786.0
2020-06-05 14:30:00,88.46,88.7,88.18,88.2,100148.0,88.46,88.7,88.18,88.2,100148.0
2020-06-05 15:00:00,88.22,88.43,88.05,88.42,142185.0,88.22,88.43,88.05,88.42,142185.0
2020-06-05 15:30:00,88.42,88.56,87.82,88.28,516480.0,88.42,88.56,87.82,88.28,516480.0
2020-06-08 09:30:00,87.9,89.39,87.3,87.75,119281.0,87.9,89.39,87.3,87.75,119281.0
2020-06-08 10:00:00,87.75,87.78,86.86,86.93,69065.0,87.75,87.78,86.86,86.93,69065.0
2020-06-08 10:30:00,86.91,86.93,86.06,86.06,68809.0,86.91,86.93,86.06,86.06,68809.0
2020-06-08 11:00:00,86.05,86.12,85.17,85.32,72448.0,86.05,86.12,85.17,85.32,72448.0
2020-06-08 11:30:00,85.31,85.55,85.03,85.36,49581.0,85.31,85.55,85.03,85.36,49581.0
2020-06-08 12:00:00,85.36,86.28,85.36,86.03,58947.0,85.36,86.28,85.36,86.03,58947.0
2020-06-08 12:30:00,86.07,86.41,86.07,86.3,26676.0,86.07,86.41,86.07,86.3,26676.0
2020-06-08 13:00:00,86.28,86.94,86.2,86.85,53563.0,86.28,86.94,86.2,86.85,53563.0
2020-06-08 13:30:00,86.88,87.24,86.6,86.75,84552.0,86.88,87.24,86.6,86.75,84552.0
2020-06-08 14:00:00,86.72,87.0,86.68,86.99,29576.0,86.72,87.0,86.68,86.99,29576.0
2020-06-08 14:30:00,86.97,86.97,86.55,86.72,42846.0,86.97,86.97,86.55,86.72,42846.0
2020-06-08 15:00:00,86.7,87.14,86.48,87.03,136392.0,86.7,87.14,86.48,87.03,136392.0
2020-06-08 15:30:00,87.02,87.23,86.63,87.01,251248.0,87.02,87.23,86.63,87.01,251248.0
2020-06-09 09:30:00,86.63,86.63,84.14,84.14,74482.0,86.63,86.63,84.14,84.14,74482.0
2020-06-09 10:00:00,84.33,84.43,83.39,84.19,56493.0,84.33,84.43,83.39,84.19,56493.0
2020-06-09 10:30:00,84.19,84.92,84.07,84.36,39143.0,84.19,84.92,84.07,84.36,39143.0
2020-06-09 11:00:00,84.35,84.9,84.24,84.59,35417.0,84.35,84.9,84.24,84.59,35417.0
2020-06-09 11:30:00,84.61,84.74,84.31,84.56,40131.0,84.61,84.74,84.31,84.56,40131.0
2020-06-09 12:00:00,84.57,85.12,84.24,84.74,32619.0,84.57,85.12,84.24,84.74,32619.0
2020-06-09 12:30:00,84.77,85.02,84.55,85.0,21860.0,84.77,85.02,84.55,85.0,21860.0
2020-06-09 13:00:00,85.03,85.69,85.03,85.69,43811.0,85.03,85.69,85.03,85.69,43811.0
2020-06-09 13:30:00,85.7,85.75,85.45,85.66,33081.0,85.7,85.75,85.45,85.66,33081.0
2020-06-09 14:00:00,85.66,85.71,84.94,85.0,46177.0,85.66,85.71,84.94,85.0,46177.0
2020-06-09 14:30:00,85.0,85.21,84.97,85.09,71434.0,85.0,85.21,84.97,85.09,71434.0
2020-06-09 15:00:00,85.11,85.21,84.98,85.19,77713.0,85.11,85.21,84.98,85.19,77713.0
2020-06-09 15:30:00,85.17,85.24,84.49,84.5,224052.0,85.17,85.24,84.49,84.5,224052.0
2020-06-10 09:30:00,84.5,84.92,82.54,82.7,78237.0,84.5,84.92,82.54,82.7,78237.0
2020-06-10 10:00:00,82.75,82.75,81.61,81.81,63826.0,82.75,82.75,81.61,81.81,63826.0
2020-06-10 10:30:00,81.78,82.06,80.92,81.09,83087.0,81.78,82.06,80.92,81.09,83087.0
2020-06-10 11:00:00,81.09,82.32,80.97,82.17,55951.0,81.09,82.32,80.97,82.17,55951.0
2020-06-10 11:30:00,82.15,82.41,81.9,82.13,35964.0,82.15,82.41,81.9,82.13,35964.0
2020-06-10 12:00:00,82.13,82.59,82.0,82.4,24214.0,82.13,82.59,82.0,82.4,24214.0
2020-06-10 12:30:00,82.39,83.1,82.37,83.05,27871.0,82.39,83.1,82.37,83.05,27871.0
2020-06-10 13:00:00,83.02,83.02,82.61,82.62,22913.0,83.02,83.02,82.61,82.62,22913.0
2020-06-10 13:30:00,82.61,83.25,82.61,82.7,31695.0,82.61,83.25,82.61,82.7,31695.0
2020-06-10 14:00:00,82.64,83.33,82.49,83.33,43618.0,82.64,83.33,82.49,83.33,43618.0
2020-06-10 14:30:00,83.35,83.56,82.83,83.15,83514.0,83.35,83.56,82.83,83.15,83514.0
2020-06-10 15:00:00,83.12,83.58,83.01,83.58,55101.0,83.12,83.58,83.01,83.58,55101.0
2020-06-10 15:30:00,83.59,83.74,82.84,82.85,147151.0,83.59,83.74,82.84,82.85,147151.0
2020-06-11 09:30:00,81.02,81.75,79.62,81.48,77185.0,81.02,81.75,79.62,81.48,77185.0
2020-06-11 10:00:00,81.5,81.71,80.81,81.31,99354.0,81.5,81.71,80.81,81.31,99354.0
2020-06-11 10:30:00,81.33,81.62,81.2,81.31,45713.0,81.33,81.62,81.2,81.31,45713.0
2020-06-11 11:00:00,81.27,82.17,81.24,82.02,48201.0,81.27,82.17,81.24,82.02,48201.0
2020-06-11 11:30:00,81.99,82.06,81.43,81.63,36282.0,81.99,82.06,81.43,81.63,36282.0
2020-06-11 12:00:00,81.61,81.76,80.94,81.13,45928.0,81.61,81.76,80.94,81.13,45928.0
2020-06-11 12:30:00,81.19,81.54,80.38,80.63,42842.0,81.19,81.54,80.38,80.63,42842.0
2020-06-11 13:00:00,80.65,80.96,80.61,80.63,28069.0,80.65,80.96,80.61,80.63,28069.0
2020-06-11 13:30:00,80.61,80.72,80.14,80.57,28777.0,80.61,80.72,80.14,80.57,28777.0
2020-06-11 14:00:00,80.54,80.58,80.16,80.47,44715.0,80.54,80.58,80.16,80.47,44715.0
2020-06-11 14:30:00,80.49,80.49,79.52,79.7,71701.0,80.49,80.49,79.52,79.7,71701.0
2020-06-11 15:00:00,79.7,80.14,79.47,79.53,109211.0,79.7,80.14,79.47,79.53,109211.0
2020-06-11 15:30:00,79.45,80.43,79.25,79.97,255417.0,79.45,80.43,79.25,79.97,255417.0
2020-06-12 09:30:00,81.75,81.83,79.37,79.89,83918.0,81.75,81.83,79.37,79.89,83918.0
2020-06-12 10:00:00,79.89,80.34,78.06,78.34,127384.0,79.89,80.34,78.06,78.34,127384.0
2020-06-12 10:30:00,78.34,79.28,78.33,78.7,73160.0,78.34,79.28,78.33,78.7,73160.0
2020-06-12 11:00:00,78.7,78.79,77.56,78.05,29911.0,78.7,78.79,77.56,78.05,29911.0
2020-06-12 11:30:00,78.01,78.8,77.99,78.8,22608.0,78.01,78.8,77.99,78.8,22608.0
2020-06-12 12:00:00,78.8,78.9,78.14,78.23,30574.0,78.8,78.9,78.14,78.23,30574.0
2020-06-12 12:30:00,78.14,78.47,77.96,78.4,42007.0,78.14,78.47,77.96,78.4,42007.0
2020-06-12 13:00:00,78.45,78.45,77.67,77.81,27037.0,78.45,78.45,77.67,77.81,27037.0
2020-06-12 13:30:00,77.87,77.89,77.04,77.07,38801.0,77.87,77.89,77.04,77.07,38801.0
2020-06-12 14:00:00,77.06,77.85,76.94,77.66,36029.0,77.06,77.85,76.94,77.66,36029.0
2020-06-12 14:30:00,77.77,78.13,77.46,77.79,27233.0,77.77,78.13,77.46,77.79,27233.0
2020-06-12 15:00:00,77.81,78.39,77.7,77.82,52764.0,77.81,78.39,77.7,77.82,52764.0
2020-06-12 15:30:00,77.87,78.62,77.68,78.22,214524.0,77.87,78.62,77.68,78.22,214524.0
2020-06-15 09:30:00,76.65,77.19,76.34,76.6,57299.0,76.65,77.19,76.34,76.6,57299.0
2020-06-15 10:00:00,76.58,77.12,76.31,76.4,52014.0,76.58,77.12,76.31,76.4,52014.0
2020-06-15 10:30:00,76.33,76.99,76.27,76.48,50421.0,76.33,76.99,76.27,76.48,50421.0
2020-06-15 11:00:00,76.44,77.4,76.44,77.17,29698.0,76.44,77.4,76.44,77.17,29698.0
2020-06-15 11:30:00,77.12,77.24,76.8,77.17,19102.0,77.12,77.24,76.8,77.17,19102.0
2020-06-15 12:00:00,77.14,78.09,77.11,77.52,51156.0,77.14,78.09,77.11,77.52,51156.0
2020-06-15 12:30:00,77.51,78.18,77.41,78.13,20322.0,77.51,78.18,77.41,78.13,20322.0
2020-06-15 13:00:00,78.14,78.45,78.07,78.25,14895.0,78.14,78.45,78.07,78.25,14895.0
2020-06-15 13:30:00,78.28,78.3,77.79,77.97,21286.0,78.28,78.3,77.79,77.97,21286.0
2020-06-15 14:00:00,78.13,78.92,78.06,78.75,23158.0,78.13,78.92,78.06,78.75,23158.0
2020-06-15 14:30:00,78.85,78.93,78.17,78.2,26052.0,78.85,78.93,78.17,78.2,26052.0
2020-06-15 15:00:00,78.2,78.55,78.18,78.21,71051.0,78.2,78.55,78.18,78.21,71051.0
2020-06-15 15:30:00,78.25,78.6,77.89,78.52,129017.0,78.25,78.6,77.89,78.52,129017.0
2020-06-16 09:30:00,80.41,80.84,79.46,79.86,46450.0,80.41,80.84,79.46,79.86,46450.0
2020-06-16 10:00:00,79.81,80.27,79.53,80.21,44795.0,79.81,80.27,79.53,80.21,44795.0
2020-06-16 10:30:00,80.27,80.27,78.63,78.63,27633.0,80.27,80.27,78.63,78.63,27633.0
2020-06-16 11:00:00,78.6,79.66,78.32,79.47,19228.0,78.6,79.66,78.32,79.47,19228.0
2020-06-16 11:30:00,79.51,79.85,79.31,79.48,15023.0,79.51,79.85,79.31,79.48,15023.0
2020-06-16 12:00:00,79.52,79.7,79.16,79.62,14957.0,79.52,79.7,79.16,79.62,14957.0
2020-06-16 12:30:00,79.72,80.1,79.72,80.0,21594.0,79.72,80.1,79.72,80.0,21594.0
2020-06-16 13:00:00,80.05,80.13,79.88,79.92,41774.0,80.05,80.13,79.88,79.92,41774.0
2020-06-16 13:30:00,79.86,79.91,79.46,79.48,20859.0,79.86,79.91,79.46,79.48,20859.0
2020-06-16 14:00:00,79.55,80.01,79.43,79.7,16844.0,79.55,80.01,79.43,79.7,16844.0
2020-06-16 14:30:00,79.78,79.92,79.44,79.58,17598.0,79.78,79.92,79.44,79.58,17598.0
2020-06-16 15:00:00,79.65,79.65,78.85,79.06,63706.0,79.65,79.65,78.85,79.06,63706.0
2020-06-16 15:30:00,79.03,79.28,78.54,78.99,158153.0,79.03,79.28,78.54,78.99,158153.0
2020-06-17 09:30:00,79.15,79.35,77.92,78.0,63991.0,79.15,79.35,77.92,78.0,63991.0
2020-06-17 10:00:00,77.99,78.39,77.93,78.08,69484.0,77.99,78.39,77.93,78.08,69484.0
2020-06-17 10:30:00,78.04,78.51,78.04,78.25,39356.0,78.04,78.51,78.04,78.25,39356.0
2020-06-17 11:00:00,78.21,78.53,78.08,78.09,28768.0,78.21,78.53,78.08,78.09,28768.0
2020-06-17 11:30:00,78.06,78.63,78.0,78.63,32587.0,78.06,78.63,78.0,78.63,32587.0
2020-06-17 12:00:00,78.67,79.15,78.59,79.11,38978.0,78.67,79.15,78.59,79.11,38978.0
2020-06-17 12:30:00,79.11,79.44,79.11,79.44,18367.0,79.11,79.44,79.11,79.44,18367.0
2020-06-17 13:00:00,79.44,79.56,79.24,79.36,20118.0,79.44,79.56,79.24,79.36,20118.0
2020-06-17 13:30:00,79.39,79.67,79.34,79.53,20657.0,79.39,79.67,79.34,79.53,20657.0
2020-06-17 14:00:00,79.54,79.74,79.37,79.39,22415.0,79.54,79.74,79.37,79.39,22415.0
2020-06-17 14:30:00,79.42,79.86,79.3,79.3,24646.0,79.42,79.86,79.3,79.3,24646.0
2020-06-17 15:00:00,79.3,79.32,78.7,78.82,57081.0,79.3,79.32,78.7,78.82,57081.0
2020-06-17 15:30:00,78.78,78.78,78.16,78.25,206668.0,78.78,78.78,78.16,78.25,206668.0
2020-06-18 09:30:00,77.6,78.2,77.3,77.52,45941.0,77.6,78.2,77.3,77.52,45941.0
2020-06-18 10:00:00,77.46,77.98,77.41,77.73,31224.0,77.46,77.98,77.41,77.73,31224.0
2020-06-18 10:30:00,77.84,77.98,77.5,77.78,49376.0,77.84,77.98,77.5,77.78,49376.0
2020-06-18 11:00:00,77.82,77.82,77.47,77.62,20634.0,77.82,77.82,77.47,77.62,20634.0
2020-06-18 11:30:00,77.64,77.71,77.47,77.53,36264.0,77.64,77.71,77.47,77.53,36264.0
2020-06-18 12:00:00,77.49,77.63,77.47,77.56,15414.0,77.49,77.63,77.47,77.56,15414.0
2020-06-18 12:30:00,77.58,77.69,77.46,77.61,20422.0,77.58,77.69,77.46,77.61,20422.0
2020-06-18 13:00:00,77.61,77.87,77.59,77.8,25741.0,77.61,77.87,77.59,77.8,25741.0
2020-06-18 13:30:00,77.81,77.92,77.51,77.63,19886.0,77.81,77.92,77.51,77.63,19886.0
2020-06-18 14:00:00,77.64,77.7,77.5,77.69,31658.0,77.64,77.7,77.5,77.69,31658.0
2020-06-18 14:30:00,77.7,77.89,77.58,77.7,31216.0,77.7,77.89,77.58,77.7,31216.0
2020-06-18 15:00:00,77.68,77.77,77.5,77.76,36356.0,77.68,77.77,77.5,77.76,36356.0
2020-06-18 15:30:00,77.77,78.22,77.69,78.14,151599.0,77.77,78.22,77.69,78.14,151599.0
2020-06-19 09:30:00,79.39,80.19,79.15,79.54,122348.0,79.39,80.19,79.15,79.54,122348.0
2020-06-19 10:00:00,79.54,80.07,79.3,79.97,36916.0,79.54,80.07,79.3,79.97,36916.0
2020-06-19 10:30:00,79.98,80.18,79.62,80.17,16793.0,79.98,80.18,79.62,80.17,16793.0
2020-06-19 11:00:00,80.18,80.45,80.0,80.09,24992.0,80.18,80.45,80.0,80.09,24992.0
2020-06-19 11:30:00,80.1,80.29,79.97,80.04,17494.0,80.1,80.29,79.97,80.04,17494.0
2020-06-19 12:00:00,80.04,80.09,79.14,79.32,26916.0,80.04,80.09,79.14,79.32,26916.0
2020-06-19 12:30:00,79.34,79.48,79.14,79.48,18862.0,79.34,79.48,79.14,79.48,18862.0
2020-06-19 13:00:00,79.48,79.48,79.0,79.22,26969.0,79.48,79.48,79.0,79.22,26969.0
2020-06-19 13:30:00,79.22,79.4,78.74,78.74,28118.0,79.22,79.4,78.74,78.74,28118.0
2020-06-19 14:00:00,78.78,79.12,78.64,78.95,45343.0,78.78,79.12,78.64,78.95,45343.0
2020-06-19 14:30:00,78.95,79.19,78.91,79.12,40559.0,78.95,79.19,78.91,79.12,40559.0
2020-06-19 15:00:00,79.09,79.21,78.84,79.04,50196.0,79.09,79.21,78.84,79.04,50196.0
2020-06-19 15:30:00,79.05,79.69,78.86,79.55,259941.0,79.05,79.69,78.86,79.55,259941.0
2020-06-22 09:30:00,79.48,79.48,78.22,78.38,35988.0,79.48,79.48,78.22,78.38,35988.0
2020-06-22 10:00:00,78.44,78.44,77.67,77.89,24146.0,78.44,78.44,77.67,77.89,24146.0
2020-06-22 10:30:00,77.8,77.8,77.12,77.12,20032.0,77.8,77.8,77.12,77.12,20032.0
2020-06-22 11:00:00,77.11,77.81,77.07,77.55,34478.0,77.11,77.81,77.07,77.55,34478.0
2020-06-22 11:30:00,77.47,77.66,77.41,77.62,19547.0,77.47,77.66,77.41,77.62,19547.0
2020-06-22 12:00:00,77.67,78.34,77.67,78.16,18715.0,77.67,78.34,77.67,78.16,18715.0
2020-06-22 12:30:00,78.18,78.84,78.18,78.65,16331.0,78.18,78.84,78.18,78.65,16331.0
2020-06-22 13:00:00,78.67,78.73,78.5,78.65,17704.0,78.67,78.73,78.5,78.65,17704.0
2020-06-22 13:30:00,78.65,78.9,78.64,78.84,16236.0,78.65,78.9,78.64,78.84,16236.0
2020-06-22 14:00:00,78.83,78.98,78.6,78.92,24684.0,78.83,78.98,78.6,78.92,24684.0
2020-06-22 14:30:00,79.0,79.25,78.86,79.07,24511.0,79.0,79.25,78.86,79.07,24511.0
2020-06-22 15:00:00,79.07,79.22,78.73,78.81,29588.0,79.07,79.22,78.73,78.81,29588.0
2020-06-22 15:30:00,78.84,79.03,78.77,78.93,105995.0,78.84,79.03,78.77,78.93,105995.0
2020-06-23 09:30:00,79.81,79.98,78.37,79.39,52158.0,79.81,79.98,78.37,79.39,52158.0
2020-06-23 10:00:00,79.39,79.88,79.17,79.73,34473.0,79.39,79.88,79.17,79.73,34473.0
2020-06-23 10:30:00,79.75,79.78,79.25,79.73,32141.0,79.75,79.78,79.25,79.73,32141.0
2020-06-23 11:00:00,79.74,80.09,79.56,79.79,52743.0,79.74,80.09,79.56,79.79,52743.0
2020-06-23 11:30:00,79.76,80.06,79.7,79.9,21292.0,79.76,80.06,79.7,79.9,21292.0
2020-06-23 12:00:00,79.92,79.92,79.47,79.54,13602.0,79.92,79.92,79.47,79.54,13602.0
2020-06-23 12:30:00,79.51,79.61,79.46,79.56,22985.0,79.51,79.61,79.46,79.56,22985.0
2020-06-23 13:00:00,79.55,79.63,79.46,79.5,19255.0,79.55,79.63,79.46,79.5,19255.0
2020-06-23 13:30:00,79.5,79.94,79.49,79.72,20598.0,79.5,79.94,79.49,79.72,20598.0
2020-06-23 14:00:00,79.62,79.8,79.49,79.74,16458.0,79.62,79.8,79.49,79.74,16458.0
2020-06-23 14:30:00,79.72,80.01,79.72,79.81,21395.0,79.72,80.01,79.72,79.81,21395.0
2020-06-23 15:00:00,79.76,79.84,79.61,79.66,22816.0,79.76,79.84,79.61,79.66,22816.0
2020-06-23 15:30:00,79.62,79.68,79.09,79.18,104308.0,79.62,79.68,79.09,79.18,104308.0
2020-06-24 09:30:00,78.43,78.94,77.62,78.28,53651.0,78.43,78.94,77.62,78.28,53651.0
2020-06-24 10:00:00,78.17,78.99,77.92,78.99,43603.0,78.17,78.99,77.92,78.99,43603.0
2020-06-24 10:30:00,78.85,78.88,78.27,78.5,31971.0,78.85,78.88,78.27,78.5,31971.0
2020-06-24 11:00:00,78.46,78.64,78.06,78.42,43248.0,78.46,78.64,78.06,78.42,43248.0
2020-06-24 11:30:00,78.4,78.45,77.69,78.23,107285.0,78.4,78.45,77.69,78.23,107285.0
2020-06-24 12:00:00,78.27,78.59,78.05,78.43,80130.0,78.27,78.59,78.05,78.43,80130.0
2020-06-24 12:30:00,78.42,78.94,78.25,78.9,31432.0,78.42,78.94,78.25,78.9,31432.0
2020-06-24 13:00:00,78.89,79.04,78.4,78.47,39617.0,78.89,79.04,78.4,78.47,39617.0
2020-06-24 13:30:00,78.43,78.45,78.16,78.36,22261.0,78.43,78.45,78.16,78.36,22261.0
2020-06-24 14:00:00,78.44,78.62,78.17,78.61,73150.0,78.44,78.62,78.17,78.61,73150.0
2020-06-24 14:30:00,78.58,78.58,77.77,77.79,65355.0,78.58,78.58,77.77,77.79,65355.0
2020-06-24 15:00:00,77.81,78.06,77.71,77.79,70443.0,77.81,78.06,77.71,77.79,70443.0
2020-06-24 15:30:00,77.79,77.97,76.97,77.19,144976.0,77.79,77.97,76.97,77.19,144976.0
2020-06-25 09:30:00,76.84,77.3,76.3,77.11,43624.0,76.84,77.3,76.3,77.11,43624.0
2020-06-25 10:00:00,77.31,77.56,76.71,76.94,39938.0,77.31,77.56,76.71,76.94,39938.0
2020-06-25 10:30:00,76.81,77.1,76.72,77.08,47642.0,76.81,77.1,76.72,77.08,47642.0
2020-06-25 11:00:00,77.01,77.37,76.8,77.26,19319.0,77.01,77.37,76.8,77.26,19319.0
2020-06-25 11:30:00,77.27,77.33,76.82,77.23,13240.0,77.27,77.33,76.82,77.23,13240.0
2020-06-25 12:00:00,77.25,77.6,77.18,77.53,14531.0,77.25,77.6,77.18,77.53,14531.0
2020-06-25 12:30:00,77.59,77.72,77.46,77.61,90798.0,77.59,77.72,77.46,77.61,90798.0
2020-06-25 13:00:00,77.58,77.61,77.36,77.4,17125.0,77.58,77.61,77.36,77.4,17125.0
2020-06-25 13:30:00,77.38,77.51,77.26,77.32,20577.0,77.38,77.51,77.26,77.32,20577.0
2020-06-25 14:00:00,77.31,77.33,76.97,77.01,11090.0,77.31,77.33,76.97,77.01,11090.0
2020-06-25 14:30:00,76.98,76.98,76.7,76.89,21442.0,76.98,76.98,76.7,76.89,21442.0
2020-06-25 15:00:00,76.86,77.42,76.82,77.38,27299.0,76.86,77.42,76.82,77.38,27299.0
2020-06-25 15:30:00,77.38,77.56,77.2,77.5,111954.0,77.38,77.56,77.2,77.5,111954.0
2020-06-26 09:30:00,77.26,77.93,76.89,77.81,48610.0,77.26,77.93,76.89,77.81,48610.0
2020-06-26 10:00:00,77.85,77.85,76.83,76.97,20689.0,77.85,77.85,76.83,76.97,20689.0
2020-06-26 10:30:00,76.92,76.97,76.08,76.21,28484.0,76.92,76.97,76.08,76.21,28484.0
2020-06-26 11:00:00,76.22,76.44,76.04,76.16,31258.0,76.22,76.44,76.04,76.16,31258.0
2020-06-26 11:30:00,76.2,76.21,75.82,76.13,40865.0,76.2,76.21,75.82,76.13,40865.0
2020-06-26 12:00:00,76.08,76.42,76.0,76.42,55083.0,76.08,76.42,76.0,76.42,55083.0
2020-06-26 12:30:00,76.39,76.44,75.91,75.98,28117.0,76.39,76.44,75.91,75.98,28117.0
2020-06-26 13:00:00,75.97,76.51,75.94,76.49,68260.0,75.97,76.51,75.94,76.49,68260.0
2020-06-26 13:30:00,76.45,76.76,76.38,76.49,69683.0,76.45,76.76,76.38,76.49,69683.0
2020-06-26 14:00:00,76.48,76.57,76.14,76.2,25739.0,76.48,76.57,76.14,76.2,25739.0
2020-06-26 14:30:00,76.19,76.34,75.9,76.3,67994.0,76.19,76.34,75.9,76.3,67994.0
2020-06-26 15:00:00,76.34,76.38,75.37,75.63,80772.0,76.34,76.38,75.37,75.63,80772.0
2020-06-26 15:30:00,75.62,76.04,75.3,75.56,284470.0,75.62,76.04,75.3,75.56,284470.0
2020-06-29 09:30:00,76.33,77.0,75.84,76.07,47198.0,76.33,77.0,75.84,76.07,47198.0
2020-06-29 10:00:00,76.13,76.95,76.07,76.84,32710.0,76.13,76.95,76.07,76.84,32710.0
2020-06-29 10:30:00,76.76,77.14,76.73,76.91,27226.0,76.76,77.14,76.73,76.91,27226.0
2020-06-29 11:00:00,76.88,77.37,76.88,77.33,24767.0,76.88,77.37,76.88,77.33,24767.0
2020-06-29 11:30:00,77.31,77.43,77.1,77.11,12925.0,77.31,77.43,77.1,77.11,12925.0
2020-06-29 12:00:00,77.12,77.48,77.06,77.36,11468.0,77.12,77.48,77.06,77.36,11468.0
2020-06-29 12:30:00,77.35,77.49,77.31,77.36,10913.0,77.35,77.49,77.31,77.36,10913.0
2020-06-29 13:00:00,77.34,77.4,77.2,77.39,10581.0,77.34,77.4,77.2,77.39,10581.0
2020-06-29 13:30:00,77.43,77.44,77.04,77.17,15178.0,77.43,77.44,77.04,77.17,15178.0
2020-06-29 14:00:00,77.2,77.37,77.01,77.01,14941.0,77.2,77.37,77.01,77.01,14941.0
2020-06-29 14:30:00,77.04,77.21,76.96,77.11,21344.0,77.04,77.21,76.96,77.11,21344.0
2020-06-29 15:00:00,77.09,77.1,76.73,76.8,23820.0,77.09,77.1,76.73,76.8,23820.0
2020-06-29 15:30:00,76.79,77.22,76.72,77.22,79252.0,76.79,77.22,76.72,77.22,79252.0
2020-06-30 09:30:00,77.5,77.87,77.0,77.61,33235.0,77.5,77.87,77.0,77.61,33235.0
2020-06-30 10:00:00,77.65,77.67,77.31,77.34,23103.0,77.65,77.67,77.31,77.34,23103.0
2020-06-30 10:30:00,77.36,77.94,77.3,77.86,21429.0,77.36,77.94,77.3,77.86,21429.0
2020-06-30 11:00:00,77.86,78.3,77.86,78.21,23760.0,77.86,78.3,77.86,78.21,23760.0
2020-06-30 11:30:00,78.16,78.24,78.02,78.22,19484.0,78.16,78.24,78.02,78.22,19484.0
2020-06-30 12:00:00,78.22,78.76,78.22,78.66,23298.0,78.22,78.76,78.22,78.66,23298.0
2020-06-30 12:30:00,78.66,78.76,78.41,78.51,23574.0,78.66,78.76,78.41,78.51,23574.0
2020-06-30 13:00:00,78.51,78.63,78.47,78.52,20972.0,78.51,78.63,78.47,78.52,20972.0
2020-06-30 13:30:00,78.52,78.82,78.47,78.81,20330.0,78.52,78.82,78.47,78.81,20330.0
2020-06-30 14:00:00,78.76,78.9,78.59,78.9,20451.0,78.76,78.9,78.59,78.9,20451.0
2020-06-30 14:30:00,78.9,78.9,78.43,78.81,39419.0,78.9,78.9,78.43,78.81,39419.0
2020-06-30 15:00:00,78.89,78.93,78.48,78.84,33131.0,78.89,78.93,78.48,78.84,33131.0
2020-06-30 15:30:00,78.82,79.6,78.8,79.08,126165.0,78.82,79.6,78.8,79.08,126165.0
2020-07-01 09:30:00,79.3,80.44,79.3,79.62,94177.0,79.3,80.44,79.3,79.62,94177.0
2020-07-01 10:00:00,79.8,80.32,79.66,79.83,27386.0,79.8,80.32,79.66,79.83,27386.0
2020-07-01 10:30:00,79.85,79.85,79.43,79.68,34908.0,79.85,79.85,79.43,79.68,34908.0
2020-07-01 11:00:00,79.66,79.9,79.35,79.47,38625.0,79.66,79.9,79.35,79.47,38625.0
2020-07-01 11:30:00,79.43,80.01,79.3,80.01,21734.0,79.43,80.01,79.3,80.01,21734.0
2020-07-01 12:00:00,80.02,80.3,79.89,80.29,15327.0,80.02,80.3,79.89,80.29,15327.0
2020-07-01 12:30:00,80.27,80.44,79.92,80.05,24158.0,80.27,80.44,79.92,80.05,24158.0
2020-07-01 13:00:00,80.09,80.18,79.99,80.09,12520.0,80.09,80.18,79.99,80.09,12520.0
2020-07-01 13:30:00,80.07,80.16,79.87,80.02,19284.0,80.07,80.16,79.87,80.02,19284.0
2020-07-01 14:00:00,80.03,80.36,80.03,80.11,27930.0,80.03,80.36,80.03,80.11,27930.0
2020-07-01 14:30:00,80.12,80.52,80.06,80.48,39478.0,80.12,80.52,80.06,80.48,39478.0
2020-07-01 15:00:00,80.45,80.74,80.44,80.67,55944.0,80.45,80.74,80.44,80.67,55944.0
2020-07-01 15:30:00,80.68,81.01,80.45,80.63,150664.0,80.68,81.01,80.45,80.63,150664.0
2020-07-02 09:30:00,81.5,82.57,81.5,82.47,57784.0,81.5,82.57,81.5,82.47,57784.0
2020-07-02 10:00:00,82.54,82.68,81.61,81.61,84105.0,82.54,82.68,81.61,81.61,84105.0
2020-07-02 10:30:00,81.57,82.15,81.45,81.61,40892.0,81.57,82.15,81.45,81.61,40892.0
2020-07-02 11:00:00,81.55,81.73,81.26,81.72,24849.0,81.55,81.73,81.26,81.72,24849.0
2020-07-02 11:30:00,81.7,82.24,81.59,81.92,24262.0,81.7,82.24,81.59,81.92,24262.0
2020-07-02 12:00:00,81.9,81.9,81.44,81.56,22800.0,81.9,81.9,81.44,81.56,22800.0
2020-07-02 12:30:00,81.54,81.76,81.5,81.71,29649.0,81.54,81.76,81.5,81.71,29649.0
2020-07-02 13:00:00,81.65,81.75,81.5,81.65,18442.0,81.65,81.75,81.5,81.65,18442.0
2020-07-02 13:30:00,81.68,81.77,81.48,81.66,32537.0,81.68,81.77,81.48,81.66,32537.0
2020-07-02 14:00:00,81.67,81.73,81.45,81.61,42039.0,81.67,81.73,81.45,81.61,42039.0
2020-07-02 14:30:00,81.62,81.8,81.55,81.64,38138.0,81.62,81.8,81.55,81.64,38138.0
2020-07-02 15:00:00,81.62,81.68,81.28,81.31,41575.0,81.62,81.68,81.28,81.31,41575.0
2020-07-02 15:30:00,81.31,81.45,80.79,81.01,146144.0,81.31,81.45,80.79,81.01,146144.0
2020-07-06 09:30:00,81.87,82.18,81.12,81.77,39267.0,81.87,82.18,81.12,81.77,39267.0
2020-07-06 10:00:00,81.87,82.27,81.58,81.86,32742.0,81.87,82.27,81.58,81.86,32742.0
2020-07-06 10:30:00,81.74,82.65,81.73,82.41,29095.0,81.74,82.65,81.73,82.41,29095.0
2020-07-06 11:00:00,82.44,82.61,82.19,82.19,24367.0,82.44,82.61,82.19,82.19,24367.0
2020-07-06 11:30:00,82.13,82.2,81.67,81.78,19660.0,82.13,82.2,81.67,81.78,19660.0
2020-07-06 12:00:00,81.8,81.96,81.59,81.79,17714.0,81.8,81.96,81.59,81.79,17714.0
2020-07-06 12:30:00,81.79,81.96,81.73,81.82,14568.0,81.79,81.96,81.73,81.82,14568.0
2020-07-06 13:00:00,81.84,81.9,81.68,81.79,17195.0,81.84,81.9,81.68,81.79,17195.0
2020-07-06 13:30:00,81.79,81.9,81.22,81.32,30143.0,81.79,81.9,81.22,81.32,30143.0
2020-07-06 14:00:00,81.35,81.35,80.89,80.98,31046.0,81.35,81.35,80.89,80.98,31046.0
2020-07-06 14:30:00,80.97,80.97,80.7,80.72,37744.0,80.97,80.97,80.7,80.72,37744.0
2020-07-06 15:00:00,80.75,81.0,80.55,80.97,59006.0,80.75,81.0,80.55,80.97,59006.0
2020-07-06 15:30:00,80.97,81.22,80.81,81.22,204778.0,80.97,81.22,80.81,81.22,204778.0
2020-07-07 09:30:00,80.49,81.75,80.49,80.71,54643.0,80.49,81.75,80.49,80.71,54643.0
2020-07-07 10:00:00,80.73,82.34,80.73,81.86,68951.0,80.73,82.34,80.73,81.86,68951.0
2020-07-07 10:30:00,81.91,82.28,81.77,82.27,46363.0,81.91,82.28,81.77,82.27,46363.0
2020-07-07 11:00:00,82.23,82.96,82.08,82.77,57933.0,82.23,82.96,82.08,82.77,57933.0
2020-07-07 11:30:00,82.79,82.85,82.45,82.67,42616.0,82.79,82.85,82.45,82.67,42616.0
2020-07-07 12:00:00,82.69,82.91,82.45,82.59,49449.0,82.69,82.91,82.45,82.59,49449.0
2020-07-07 12:30:00,82.54,82.64,82.31,82.46,22316.0,82.54,82.64,82.31,82.46,22316.0
2020-07-07 13:00:00,82.44,82.56,82.25,82.44,22898.0,82.44,82.56,82.25,82.44,22898.0
2020-07-07 13:30:00,82.41,82.69,82.4,82.58,30360.0,82.41,82.69,82.4,82.58,30360.0
2020-07-07 14:00:00,82.59,82.72,82.47,82.62,31758.0,82.59,82.72,82.47,82.62,31758.0
2020-07-07 14:30:00,82.62,82.71,82.46,82.71,34247.0,82.62,82.71,82.46,82.71,34247.0
2020-07-07 15:00:00,82.69,82.73,82.4,82.48,50324.0,82.69,82.73,82.4,82.48,50324.0
2020-07-07 15:30:00,82.48,82.49,81.8,82.01,177910.0,82.48,82.49,81.8,82.01,177910.0
2020-07-08 09:30:00,82.1,82.25,81.52,82.02,35047.0,82.1,82.25,81.52,82.02,35047.0
2020-07-08 10:00:00,81.96,82.0,80.89,80.95,35127.0,81.96,82.0,80.89,80.95,35127.0
2020-07-08 10:30:00,80.95,81.22,80.74,80.95,43463.0,80.95,81.22,80.74,80.95,43463.0
2020-07-08 11:00:00,80.96,81.03,80.06,80.31,82841.0,80.96,81.03,80.06,80.31,82841.0
2020-07-08 11:30:00,80.4,80.54,80.09,80.48,38512.0,80.4,80.54,80.09,80.48,38512.0
2020-07-08 12:00:00,80.47,80.79,80.39,80.79,26904.0,80.47,80.79,80.39,80.79,26904.0
2020-07-08 12:30:00,80.78,80.83,80.49,80.73,41612.0,80.78,80.83,80.49,80.73,41612.0
2020-07-08 13:00:00,80.67,80.83,80.49,80.52,37257.0,80.67,80.83,80.49,80.52,37257.0
2020-07-08 13:30:00,80.52,80.9,80.51,80.76,41160.0,80.52,80.9,80.51,80.76,41160.0
2020-07-08 14:00:00,80.78,81.22,80.78,81.17,33714.0,80.78,81.22,80.78,81.17,33714.0
2020-07-08 14:30:00,81.15,81.27,80.94,81.23,20858.0,81.15,81.27,80.94,81.23,20858.0
2020-07-08 15:00:00,81.21,81.72,81.2,81.7,29535.0,81.21,81.72,81.2,81.7,29535.0
2020-07-08 15:30:00,81.71,82.09,81.66,81.92,127719.0,81.71,82.09,81.66,81.92,127719.0
2020-07-09 09:30:00,82.04,82.43,81.27,81.3,50148.0,82.04,82.43,81.27,81.3,50148.0
2020-07-09 10:00:00,81.32,81.84,81.14,81.34,57761.0,81.32,81.84,81.14,81.34,57761.0
2020-07-09 10:30:00,81.32,81.44,80.33,80.37,20942.0,81.32,81.44,80.33,80.37,20942.0
2020-07-09 11:00:00,80.38,80.38,78.78,78.97,131116.0,80.38,80.38,78.78,78.97,131116.0
2020-07-09 11:30:00,78.95,79.43,78.65,79.41,26908.0,78.95,79.43,78.65,79.41,26908.0
2020-07-09 12:00:00,79.41,79.84,79.3,79.72,21803.0,79.41,79.84,79.3,79.72,21803.0
2020-07-09 12:30:00,79.66,80.03,79.57,79.95,11382.0,79.66,80.03,79.57,79.95,11382.0
2020-07-09 13:00:00,79.95,80.3,79.88,80.08,14880.0,79.95,80.3,79.88,80.08,14880.0
2020-07-09 13:30:00,80.07,80.31,79.96,80.11,12839.0,80.07,80.31,79.96,80.11,12839.0
2020-07-09 14:00:00,80.07,80.5,80.05,80.36,13590.0,80.07,80.5,80.05,80.36,13590.0
2020-07-09 14:30:00,80.36,80.36,79.99,80.16,26928.0,80.36,80.36,79.99,80.16,26928.0
2020-07-09 15:00:00,80.19,80.23,79.47,79.5,72357.0,80.19,80.23,79.47,79.5,72357.0
2020-07-09 15:30:00,79.48,79.88,79.33,79.73,175192.0,79.48,79.88,79.33,79.73,175192.0
2020-07-10 09:30:00,80.25,80.34,79.4,79.59,32300.0,80.25,80.34,79.4,79.59,32300.0
2020-07-10 10:00:00,79.54,79.87,79.2,79.84,17506.0,79.54,79.87,79.2,79.84,17506.0
2020-07-10 10:30:00,79.84,80.11,79.7,79.81,18857.0,79.84,80.11,79.7,79.81,18857.0
2020-07-10 11:00:00,79.82,79.98,79.45,79.84,18422.0,79.82,79.98,79.45,79.84,18422.0
2020-07-10 11:30:00,79.84,80.23,79.67,80.19,12170.0,79.84,80.23,79.67,80.19,12170.0
2020-07-10 12:00:00,80.19,80.25,80.01,80.12,7102.0,80.19,80.25,80.01,80.12,7102.0
2020-07-10 12:30:00,80.11,80.32,79.96,80.3,26028.0,80.11,80.32,79.96,80.3,26028.0
2020-07-10 13:00:00,80.25,80.34,80.1,80.27,10750.0,80.25,80.34,80.1,80.27,10750.0
2020-07-10 13:30:00,80.31,80.65,80.09,80.55,23021.0,80.31,80.65,80.09,80.55,23021.0
2020-07-10 14:00:00,80.54,80.68,80.41,80.49,9910.0,80.54,80.68,80.41,80.49,9910.0
2020-07-10 14:30:00,80.5,80.79,80.49,80.75,15349.0,80.5,80.79,80.49,80.75,15349.0
2020-07-10 15:00:00,80.76,81.07,80.71,80.96,26178.0,80.76,81.07,80.71,80.96,26178.0
2020-07-10 15:30:00,80.97,81.3,80.92,81.19,120929.0,80.97,81.3,80.92,81.19,120929.0
2020-07-13 09:30:00,81.45,82.17,81.16,82.0,26141.0,81.45,82.17,81.16,82.0,26141.0
2020-07-13 10:00:00,81.88,81.97,81.57,81.7,17977.0,81.88,81.97,81.57,81.7,17977.0
2020-07-13 10:30:00,81.73,81.87,81.07,81.45,45108.0,81.73,81.87,81.07,81.45,45108.0
2020-07-13 11:00:00,81.44,81.44,81.13,81.2,25179.0,81.44,81.44,81.13,81.2,25179.0
2020-07-13 11:30:00,81.15,81.22,80.68,80.94,33463.0,81.15,81.22,80.68,80.94,33463.0
2020-07-13 12:00:00,80.99,81.04,80.69,81.03,15341.0,80.99,81.04,80.69,81.03,15341.0
2020-07-13 12:30:00,81.03,81.25,80.47,81.01,74176.0,81.03,81.25,80.47,81.01,74176.0
2020-07-13 13:00:00,81.01,81.44,81.01,81.2,16116.0,81.01,81.44,81.01,81.2,16116.0
2020-07-13 13:30:00,81.2,81.35,81.11,81.23,37983.0,81.2,81.35,81.11,81.23,37983.0
2020-07-13 14:00:00,81.2,81.2,80.75,80.85,20687.0,81.2,81.2,80.75,80.85,20687.0
2020-07-13 14:30:00,80.88,81.1,80.81,80.86,30976.0,80.88,81.1,80.81,80.86,30976.0
2020-07-13 15:00:00,80.91,81.0,80.25,80.28,46971.0,80.91,81.0,80.25,80.28,46971.0
2020-07-13 15:30:00,80.3,80.37,79.45,79.56,207506.0,80.3,80.37,79.45,79.56,207506.0
2020-07-14 09:30:00,79.56,80.66,79.22,80.12,51382.0,79.56,80.66,79.22,80.12,51382.0
2020-07-14 10:00:00,80.11,80.31,79.68,79.87,36646.0,80.11,80.31,79.68,79.87,36646.0
2020-07-14 10:30:00,79.92,80.11,79.8,80.11,31272.0,79.92,80.11,79.8,80.11,31272.0
2020-07-14 11:00:00,80.09,80.4,79.84,80.32,80994.0,80.09,80.4,79.84,80.32,80994.0
2020-07-14 11:30:00,80.22,80.51,79.96,79.98,45554.0,80.22,80.51,79.96,79.98,45554.0
2020-07-14 12:00:00,80.06,80.47,80.05,80.36,15430.0,80.06,80.47,80.05,80.36,15430.0
2020-07-14 12:30:00,80.4,80.64,80.38,80.44,16449.0,80.4,80.64,80.38,80.44,16449.0
2020-07-14 13:00:00,80.49,80.78,80.43,80.78,27876.0,80.49,80.78,80.43,80.78,27876.0
2020-07-14 13:30:00,80.8,81.06,80.67,80.77,28043.0,80.8,81.06,80.67,80.77,28043.0
2020-07-14 14:00:00,80.7,81.27,80.7,81.23,15091.0,80.7,81.27,80.7,81.23,15091.0
2020-07-14 14:30:00,81.23,81.45,81.14,81.37,18250.0,81.23,81.45,81.14,81.37,18250.0
2020-07-14 15:00:00,81.33,81.61,81.12,81.55,45157.0,81.33,81.61,81.12,81.55,45157.0
2020-07-14 15:30:00,81.58,82.11,81.54,81.94,122088.0,81.58,82.11,81.54,81.94,122088.0
2020-07-15 09:30:00,82.97,83.22,82.48,82.71,32833.0,82.97,83.22,82.48,82.71,32833.0
2020-07-15 10:00:00,82.76,83.5,82.76,83.48,36324.0,82.76,83.5,82.76,83.48,36324.0
2020-07-15 10:30:00,83.4,84.06,83.37,83.85,41047.0,83.4,84.06,83.37,83.85,41047.0
2020-07-15 11:00:00,83.87,84.0,83.5,83.82,42948.0,83.87,84.0,83.5,83.82,42948.0
2020-07-15 11:30:00,83.8,83.94,83.56,83.64,25797.0,83.8,83.94,83.56,83.64,25797.0
2020-07-15 12:00:00,83.61,84.31,83.57,84.14,33564.0,83.61,84.31,83.57,84.14,33564.0
2020-07-15 12:30:00,84.09,84.31,83.98,84.3,24047.0,84.09,84.31,83.98,84.3,24047.0
2020-07-15 13:00:00,84.27,84.4,83.96,84.08,23517.0,84.27,84.4,83.96,84.08,23517.0
2020-07-15 13:30:00,84.09,84.28,83.83,83.84,25325.0,84.09,84.28,83.83,83.84,25325.0
2020-07-15 14:00:00,83.8,84.18,83.74,84.09,32902.0,83.8,84.18,83.74,84.09,32902.0
2020-07-15 14:30:00,84.09,84.39,83.96,84.24,66899.0,84.09,84.39,83.96,84.24,66899.0
2020-07-15 15:00:00,84.25,84.48,84.21,84.48,54682.0,84.25,84.48,84.21,84.48,54682.0
2020-07-15 15:30:00,84.48,84.72,84.4,84.59,160900.0,84.48,84.72,84.4,84.59,160900.0
2020-07-16 09:30:00,84.6,84.6,84.04,84.28,14510.0,84.6,84.6,84.04,84.28,14510.0
2020-07-16 10:00:00,84.29,84.88,84.27,84.77,15216.0,84.29,84.88,84.27,84.77,15216.0
2020-07-16 10:30:00,84.76,85.3,84.71,85.04,21046.0,84.76,85.3,84.71,85.04,21046.0
2020-07-16 11:00:00,85.01,85.46,84.84,85.24,18581.0,85.01,85.46,84.84,85.24,18581.0
2020-07-16 11:30:00,85.23,85.24,84.38,84.51,19759.0,85.23,85.24,84.38,84.51,19759.0
2020-07-16 12:00:00,84.51,84.51,84.35,84.44,14527.0,84.51,84.51,84.35,84.44,14527.0
2020-07-16 12:30:00,84.43,84.51,84.35,84.42,11190.0,84.43,84.51,84.35,84.42,11190.0
2020-07-16 13:00:00,84.44,84.63,84.39,84.59,13901.0,84.44,84.63,84.39,84.59,13901.0
2020-07-16 13:30:00,84.58,84.63,84.27,84.36,18286.0,84.58,84.63,84.27,84.36,18286.0
2020-07-16 14:00:00,84.38,84.58,84.38,84.54,22196.0,84.38,84.58,84.38,84.54,22196.0
2020-07-16 14:30:00,84.52,84.56,84.39,84.43,22744.0,84.52,84.56,84.39,84.43,22744.0
2020-07-16 15:00:00,84.48,84.74,84.43,84.71,27708.0,84.48,84.74,84.43,84.71,27708.0
2020-07-16 15:30:00,84.71,84.84,84.54,84.83,118043.0,84.71,84.84,84.54,84.83,118043.0
2020-07-17 09:30:00,85.38,85.91,85.02,85.1,39433.0,85.38,85.91,85.02,85.1,39433.0
2020-07-17 10:00:00,85.03,86.3,85.03,86.3,28330.0,85.03,86.3,85.03,86.3,28330.0
2020-07-17 10:30:00,86.3,86.36,86.1,86.15,26632.0,86.3,86.36,86.1,86.15,26632.0
2020-07-17 11:00:00,86.17,86.28,85.61,85.69,24595.0,86.17,86.28,85.61,85.69,24595.0
2020-07-17 11:30:00,85.7,85.73,85.44,85.58,32049.0,85.7,85.73,85.44,85.58,32049.0
2020-07-17 12:00:00,85.57,85.88,85.31,85.31,35409.0,85.57,85.88,85.31,85.31,35409.0
2020-07-17 12:30:00,85.33,85.44,85.16,85.28,21621.0,85.33,85.44,85.16,85.28,21621.0
2020-07-17 13:00:00,85.27,85.37,85.16,85.34,17162.0,85.27,85.37,85.16,85.34,17162.0
2020-07-17 13:30:00,85.38,85.42,85.24,85.31,16584.0,85.38,85.42,85.24,85.31,16584.0
2020-07-17 14:00:00,85.31,85.72,85.3,85.61,20001.0,85.31,85.72,85.3,85.61,20001.0
2020-07-17 14:30:00,85.6,85.6,85.35,85.45,22862.0,85.6,85.6,85.35,85.45,22862.0
2020-07-17 15:00:00,85.45,85.61,85.33,85.47,35811.0,85.45,85.61,85.33,85.47,35811.0
2020-07-17 15:30:00,85.46,85.53,85.09,85.11,125584.0,85.46,85.53,85.09,85.11,125584.0
2020-07-20 09:30:00,84.76,85.33,84.48,84.79,32213.0,84.76,85.33,84.48,84.79,32213.0
2020-07-20 10:00:00,84.76,85.16,84.62,84.98,38533.0,84.76,85.16,84.62,84.98,38533.0
2020-07-20 10:30:00,85.0,85.37,84.99,85.0,19110.0,85.0,85.37,84.99,85.0,19110.0
2020-07-20 11:00:00,84.98,85.02,84.61,84.76,92107.0,84.98,85.02,84.61,84.76,92107.0
2020-07-20 11:30:00,84.76,85.08,84.76,84.8,28960.0,84.76,85.08,84.76,84.8,28960.0
2020-07-20 12:00:00,84.8,85.0,84.44,85.0,15403.0,84.8,85.0,84.44,85.0,15403.0
2020-07-20 12:30:00,84.97,85.22,84.85,85.12,25338.0,84.97,85.22,84.85,85.12,25338.0
2020-07-20 13:00:00,85.15,85.24,85.05,85.17,17303.0,85.15,85.24,85.05,85.17,17303.0
2020-07-20 13:30:00,85.19,85.28,84.98,85.21,14941.0,85.19,85.28,84.98,85.21,14941.0
2020-07-20 14:00:00,85.19,85.3,85.11,85.23,17049.0,85.19,85.3,85.11,85.23,17049.0
2020-07-20 14:30:00,85.23,85.32,85.16,85.28,20486.0,85.23,85.32,85.16,85.28,20486.0
2020-07-20 15:00:00,85.3,85.59,85.29,85.59,37532.0,85.3,85.59,85.29,85.59,37532.0
2020-07-20 15:30:00,85.58,85.75,85.43,85.52,107455.0,85.58,85.75,85.43,85.52,107455.0
2020-07-21 09:30:00,85.16,86.29,85.16,85.56,29509.0,85.16,86.29,85.16,85.56,29509.0
2020-07-21 10:00:00,85.65,86.19,85.5,86.05,42966.0,85.65,86.19,85.5,86.05,42966.0
2020-07-21 10:30:00,86.03,86.03,85.36,85.36,29330.0,86.03,86.03,85.36,85.36,29330.0
2020-07-21 11:00:00,85.43,85.83,85.36,85.61,24455.0,85.43,85.83,85.36,85.61,24455.0
2020-07-21 11:30:00,85.58,85.91,85.52,85.91,15413.0,85.58,85.91,85.52,85.91,15413.0
2020-07-21 12:00:00,85.88,86.06,85.81,86.04,21704.0,85.88,86.06,85.81,86.04,21704.0
2020-07-21 12:30:00,86.05,86.36,86.05,86.26,12315.0,86.05,86.36,86.05,86.26,12315.0
2020-07-21 13:00:00,86.24,86.51,86.21,86.25,19102.0,86.24,86.51,86.21,86.25,19102.0
2020-07-21 13:30:00,86.22,86.23,85.88,85.9,17139.0,86.22,86.23,85.88,85.9,17139.0
2020-07-21 14:00:00,85.87,85.93,85.77,85.83,13431.0,85.87,85.93,85.77,85.83,13431.0
2020-07-21 14:30:00,85.84,86.18,85.79,86.14,25900.0,85.84,86.18,85.79,86.14,25900.0
2020-07-21 15:00:00,86.16,86.22,85.86,85.91,22600.0,86.16,86.22,85.86,85.91,22600.0
2020-07-21 15:30:00,85.91,86.2,85.76,85.98,99695.0,85.91,86.2,85.76,85.98,99695.0
2020-07-22 09:30:00,85.89,86.29,85.7,85.76,24151.0,85.89,86.29,85.7,85.76,24151.0
2020-07-22 10:00:00,85.66,86.27,85.43,85.91,23892.0,85.66,86.27,85.43,85.91,23892.0
2020-07-22 10:30:00,85.83,86.33,85.71,86.33,18665.0,85.83,86.33,85.71,86.33,18665.0
2020-07-22 11:00:00,86.34,86.43,86.05,86.29,16540.0,86.34,86.43,86.05,86.29,16540.0
2020-07-22 11:30:00,86.22,86.62,86.22,86.52,15239.0,86.22,86.62,86.22,86.52,15239.0
2020-07-22 12:00:00,86.55,86.6,86.35,86.47,14572.0,86.55,86.6,86.35,86.47,14572.0
2020-07-22 12:30:00,86.42,86.59,86.38,86.38,8816.0,86.42,86.59,86.38,86.38,8816.0
2020-07-22 13:00:00,86.42,86.76,86.42,86.6,12991.0,86.42,86.76,86.42,86.6,12991.0
2020-07-22 13:30:00,86.59,86.62,86.28,86.3,9755.0,86.59,86.62,86.28,86.3,9755.0
2020-07-22 14:00:00,86.28,86.68,86.26,86.6,14363.0,86.28,86.68,86.26,86.6,14363.0
2020-07-22 14:30:00,86.59,86.73,86.53,86.65,15548.0,86.59,86.73,86.53,86.65,15548.0
2020-07-22 15:00:00,86.69,86.79,86.6,86.76,24342.0,86.69,86.79,86.6,86.76,24342.0
2020-07-22 15:30:00,86.77,87.16,86.73,87.11,93371.0,86.77,87.16,86.73,87.11,93371.0
2020-07-23 09:30:00,87.23,87.69,87.21,87.4,11956.0,87.23,87.69,87.21,87.4,11956.0
2020-07-23 10:00:00,87.42,87.44,86.81,87.11,25978.0,87.42,87.44,86.81,87.11,25978.0
2020-07-23 10:30:00,87.14,87.41,87.08,87.3,38906.0,87.14,87.41,87.08,87.3,38906.0
2020-07-23 11:00:00,87.31,87.81,87.25,87.63,25622.0,87.31,87.81,87.25,87.63,25622.0
2020-07-23 11:30:00,87.69,87.72,87.49,87.55,26899.0,87.69,87.72,87.49,87.55,26899.0
2020-07-23 12:00:00,87.62,87.63,87.29,87.46,12160.0,87.62,87.63,87.29,87.46,12160.0
2020-07-23 12:30:00,87.41,87.57,87.37,87.49,6496.0,87.41,87.57,87.37,87.49,6496.0
2020-07-23 13:00:00,87.55,87.59,87.31,87.47,8567.0,87.55,87.59,87.31,87.47,8567.0
2020-07-23 13:30:00,87.45,87.53,87.25,87.48,24359.0,87.45,87.53,87.25,87.48,24359.0
2020-07-23 14:00:00,87.52,87.54,87.02,87.39,36708.0,87.52,87.54,87.02,87.39,36708.0
2020-07-23 14:30:00,87.41,87.91,87.39,87.68,27686.0,87.41,87.91,87.39,87.68,27686.0
2020-07-23 15:00:00,87.69,87.8,87.37,87.54,26370.0,87.69,87.8,87.37,87.54,26370.0
2020-07-23 15:30:00,87.52,87.88,87.32,87.67,57355.0,87.52,87.88,87.32,87.67,57355.0
2020-07-24 09:30:00,87.68,87.79,86.67,87.68,33395.0,87.68,87.79,86.67,87.68,33395.0
2020-07-24 10:00:00,87.66,88.23,87.34,87.64,20006.0,87.66,88.23,87.34,87.64,20006.0
2020-07-24 10:30:00,87.62,87.78,87.23,87.59,11563.0,87.62,87.78,87.23,87.59,11563.0
2020-07-24 11:00:00,87.73,87.73,87.42,87.5,10617.0,87.73,87.73,87.42,87.5,10617.0
2020-07-24 11:30:00,87.51,87.53,87.1,87.14,13648.0,87.51,87.53,87.1,87.14,13648.0
2020-07-24 12:00:00,87.13,87.55,87.1,87.45,11980.0,87.13,87.55,87.1,87.45,11980.0
2020-07-24 12:30:00,87.5,87.57,87.14,87.25,9002.0,87.5,87.57,87.14,87.25,9002.0
2020-07-24 13:00:00,87.25,87.25,86.83,87.06,10661.0,87.25,87.25,86.83,87.06,10661.0
2020-07-24 13:30:00,87.05,87.14,86.99,87.05,11944.0,87.05,87.14,86.99,87.05,11944.0
2020-07-24 14:00:00,87.03,87.29,87.03,87.25,11764.0,87.03,87.29,87.03,87.25,11764.0
2020-07-24 14:30:00,87.25,87.49,87.25,87.41,31222.0,87.25,87.49,87.25,87.41,31222.0
2020-07-24 15:00:00,87.38,87.64,87.27,87.3,15371.0,87.38,87.64,87.27,87.3,15371.0
2020-07-24 15:30:00,87.27,87.51,87.11,87.34,66994.0,87.27,87.51,87.11,87.34,66994.0
2020-07-27 09:30:00,86.89,87.29,86.29,87.27,16435.0,86.89,87.29,86.29,87.27,16435.0
2020-07-27 10:00:00,87.23,88.17,87.17,88.07,13974.0,87.23,88.17,87.17,88.07,13974.0
2020-07-27 10:30:00,88.05,88.05,87.63,87.72,7151.0,88.05,88.05,87.63,87.72,7151.0
2020-07-27 11:00:00,87.62,87.75,87.47,87.63,9850.0,87.62,87.75,87.47,87.63,9850.0
2020-07-27 11:30:00,87.65,87.82,87.38,87.66,8057.0,87.65,87.82,87.38,87.66,8057.0
2020-07-27 12:00:00,87.68,87.85,87.62,87.85,3850.0,87.68,87.85,87.62,87.85,3850.0
2020-07-27 12:30:00,87.84,87.96,87.71,87.95,8910.0,87.84,87.96,87.71,87.95,8910.0
2020-07-27 13:00:00,87.85,88.07,87.77,88.06,10171.0,87.85,88.07,87.77,88.06,10171.0
2020-07-27 13:30:00,88.12,88.12,87.87,88.09,7722.0,88.12,88.12,87.87,88.09,7722.0
2020-07-27 14:00:00,88.08,88.13,87.94,88.08,11456.0,88.08,88.13,87.94,88.08,11456.0
2020-07-27 14:30:00,88.08,88.12,87.93,88.07,11187.0,88.08,88.12,87.93,88.07,11187.0
2020-07-27 15:00:00,88.07,88.55,88.07,88.43,17890.0,88.07,88.55,88.07,88.43,17890.0
2020-07-27 15:30:00,88.42,88.72,88.38,88.51,62312.0,88.42,88.72,88.38,88.51,62312.0
2020-07-28 09:30:00,87.78,88.67,87.69,87.72,21714.0,87.78,88.67,87.69,87.72,21714.0
2020-07-28 10:00:00,87.79,88.43,87.78,88.23,13789.0,87.79,88.43,87.78,88.23,13789.0
2020-07-28 10:30:00,88.26,88.27,87.84,87.84,11979.0,88.26,88.27,87.84,87.84,11979.0
2020-07-28 11:00:00,87.85,87.95,87.74,87.84,11370.0,87.85,87.95,87.74,87.84,11370.0
2020-07-28 11:30:00,87.84,88.12,87.84,88.12,8206.0,87.84,88.12,87.84,88.12,8206.0
2020-07-28 12:00:00,88.13,88.18,87.85,88.06,13617.0,88.13,88.18,87.85,88.06,13617.0
2020-07-28 12:30:00,88.04,88.29,87.98,88.27,23495.0,88.04,88.29,87.98,88.27,23495.0
2020-07-28 13:00:00,88.25,88.59,88.25,88.59,10005.0,88.25,88.59,88.25,88.59,10005.0
2020-07-28 13:30:00,88.61,88.73,88.55,88.63,12857.0,88.61,88.73,88.55,88.63,12857.0
2020-07-28 14:00:00,88.65,88.72,88.47,88.65,22318.0,88.65,88.72,88.47,88.65,22318.0
2020-07-28 14:30:00,88.69,88.76,88.46,88.5,19768.0,88.69,88.76,88.46,88.5,19768.0
2020-07-28 15:00:00,88.52,88.64,88.43,88.51,19935.0,88.52,88.64,88.43,88.51,19935.0
2020-07-28 15:30:00,88.54,88.62,87.93,87.99,84533.0,88.54,88.62,87.93,87.99,84533.0
2020-07-29 09:30:00,88.05,88.88,87.91,88.82,27746.0,88.05,88.88,87.91,88.82,27746.0
2020-07-29 10:00:00,88.77,89.28,88.62,89.04,16602.0,88.77,89.28,88.62,89.04,16602.0
2020-07-29 10:30:00,89.07,89.4,88.94,89.12,8667.0,89.07,89.4,88.94,89.12,8667.0
2020-07-29 11:00:00,89.11,89.62,88.96,89.56,25340.0,89.11,89.62,88.96,89.56,25340.0
2020-07-29 11:30:00,89.54,90.23,89.53,90.15,58844.0,89.54,90.23,89.53,90.15,58844.0
2020-07-29 12:00:00,90.14,90.14,89.49,89.68,18991.0,90.14,90.14,89.49,89.68,18991.0
2020-07-29 12:30:00,89.71,90.36,89.71,90.21,33560.0,89.71,90.36,89.71,90.21,33560.0
2020-07-29 13:00:00,90.21,90.84,90.13,90.81,30564.0,90.21,90.84,90.13,90.81,30564.0
2020-07-29 13:30:00,90.79,90.96,90.37,90.67,25876.0,90.79,90.96,90.37,90.67,25876.0
2020-07-29 14:00:00,90.68,90.94,90.61,90.88,24613.0,90.68,90.94,90.61,90.88,24613.0
2020-07-29 14:30:00,90.89,91.05,90.64,90.77,43371.0,90.89,91.05,90.64,90.77,43371.0
2020-07-29 15:00:00,90.77,91.59,90.69,91.59,61529.0,90.77,91.59,90.69,91.59,61529.0
2020-07-29 15:30:00,91.59,91.69,91.26,91.31,200224.0,91.59,91.69,91.26,91.31,200224.0
2020-07-30 09:30:00,90.13,90.68,89.49,89.77,89312.0,90.13,90.68,89.49,89.77,89312.0
2020-07-30 10:00:00,89.62,89.85,88.45,88.5,53597.0,89.62,89.85,88.45,88.5,53597.0
2020-07-30 10:30:00,88.5,88.71,88.27,88.53,40255.0,88.5,88.71,88.27,88.53,40255.0
2020-07-30 11:00:00,88.59,89.5,88.46,88.91,129526.0,88.59,89.5,88.46,88.91,129526.0
2020-07-30 11:30:00,88.91,89.14,88.66,89.06,23945.0,88.91,89.14,88.66,89.06,23945.0
2020-07-30 12:00:00,89.14,89.62,89.02,89.34,131497.0,89.14,89.62,89.02,89.34,131497.0
2020-07-30 12:30:00,89.36,89.82,89.19,89.82,68843.0,89.36,89.82,89.19,89.82,68843.0
2020-07-30 13:00:00,89.72,89.99,89.43,89.43,47815.0,89.72,89.99,89.43,89.43,47815.0
2020-07-30 13:30:00,89.51,89.98,89.51,89.83,43052.0,89.51,89.98,89.51,89.83,43052.0
2020-07-30 14:00:00,89.8,89.85,89.71,89.8,36150.0,89.8,89.85,89.71,89.8,36150.0
2020-07-30 14:30:00,89.8,90.29,89.76,90.25,38777.0,89.8,90.29,89.76,90.25,38777.0
2020-07-30 15:00:00,90.25,90.85,90.25,90.51,86695.0,90.25,90.85,90.25,90.51,86695.0
2020-07-30 15:30:00,90.53,91.61,90.2,91.12,236126.0,90.53,91.61,90.2,91.12,236126.0
2020-07-31 09:30:00,91.6,92.16,86.58,88.05,300940.0,91.6,92.16,86.58,88.05,300940.0
2020-07-31 10:00:00,87.8,88.33,86.05,86.73,175151.0,87.8,88.33,86.05,86.73,175151.0
2020-07-31 10:30:00,86.54,88.0,86.42,87.55,132375.0,86.54,88.0,86.42,87.55,132375.0
2020-07-31 11:00:00,87.56,87.98,87.32,87.84,61044.0,87.56,87.98,87.32,87.84,61044.0
2020-07-31 11:30:00,87.8,87.96,86.18,86.58,78308.0,87.8,87.96,86.18,86.58,78308.0
2020-07-31 12:00:00,86.57,86.89,86.43,86.73,40299.0,86.57,86.89,86.43,86.73,40299.0
2020-07-31 12:30:00,86.7,86.82,86.44,86.7,34944.0,86.7,86.82,86.44,86.7,34944.0
2020-07-31 13:00:00,86.67,86.98,86.56,86.56,28860.0,86.67,86.98,86.56,86.56,28860.0
2020-07-31 13:30:00,86.59,86.6,86.02,86.13,46011.0,86.59,86.6,86.02,86.13,46011.0
2020-07-31 14:00:00,86.15,86.2,85.71,86.04,53268.0,86.15,86.2,85.71,86.04,53268.0
2020-07-31 14:30:00,86.07,86.64,85.97,86.6,63538.0,86.07,86.64,85.97,86.6,63538.0
2020-07-31 15:00:00,86.66,87.53,86.5,87.44,65974.0,86.66,87.53,86.5,87.44,65974.0
2020-07-31 15:30:00,87.47,87.47,86.89,87.34,174261.0,87.47,87.47,86.89,87.34,174261.0
2020-08-03 09:30:00,87.63,87.73,86.45,86.61,120875.0,87.63,87.73,86.45,86.61,120875.0
2020-08-03 10:00:00,86.61,88.2,86.6,87.77,49004.0,86.61,88.2,86.6,87.77,49004.0
2020-08-03 10:30:00,87.81,87.81,87.21,87.38,35525.0,87.81,87.81,87.21,87.38,35525.0
2020-08-03 11:00:00,87.44,87.88,87.31,87.8,29455.0,87.44,87.88,87.31,87.8,29455.0
2020-08-03 11:30:00,87.82,88.57,87.82,88.5,54772.0,87.82,88.57,87.82,88.5,54772.0
2020-08-03 12:00:00,88.5,88.75,88.27,88.32,30226.0,88.5,88.75,88.27,88.32,30226.0
2020-08-03 12:30:00,88.28,88.33,88.02,88.16,22108.0,88.28,88.33,88.02,88.16,22108.0
2020-08-03 13:00:00,88.15,88.28,87.84,87.94,17683.0,88.15,88.28,87.84,87.94,17683.0
2020-08-03 13:30:00,88.01,88.08,87.65,87.67,23813.0,88.01,88.08,87.65,87.67,23813.0
2020-08-03 14:00:00,87.65,87.7,87.32,87.44,32849.0,87.65,87.7,87.32,87.44,32849.0
2020-08-03 14:30:00,87.45,87.72,87.36,87.58,35326.0,87.45,87.72,87.36,87.58,35326.0
2020-08-03 15:00:00,87.59,87.83,87.41,87.65,37670.0,87.59,87.83,87.41,87.65,37670.0
2020-08-03 15:30:00,87.62,87.72,87.14,87.25,113961.0,87.62,87.72,87.14,87.25,113961.0
2020-08-04 09:30:00,86.63,86.86,84.68,85.01,83935.0,86.63,86.86,84.68,85.01,83935.0
2020-08-04 10:00:00,85.01,85.02,83.9,84.12,84657.0,85.01,85.02,83.9,84.12,84657.0
2020-08-04 10:30:00,84.1,84.65,83.87,84.51,79055.0,84.1,84.65,83.87,84.51,79055.0
2020-08-04 11:00:00,84.57,84.76,84.37,84.5,65114.0,84.57,84.76,84.37,84.5,65114.0
2020-08-04 11:30:00,84.49,84.55,84.17,84.2,47635.0,84.49,84.55,84.17,84.2,47635.0
2020-08-04 12:00:00,84.23,84.5,83.94,84.48,51967.0,84.23,84.5,83.94,84.48,51967.0
2020-08-04 12:30:00,84.48,84.52,83.98,84.05,33764.0,84.48,84.52,83.98,84.05,33764.0
2020-08-04 13:00:00,84.06,84.23,83.96,84.02,26708.0,84.06,84.23,83.96,84.02,26708.0
2020-08-04 13:30:00,84.02,84.15,83.9,84.14,32051.0,84.02,84.15,83.9,84.14,32051.0
2020-08-04 14:00:00,84.12,84.15,83.66,83.68,38284.0,84.12,84.15,83.66,83.68,38284.0
2020-08-04 14:30:00,83.65,83.72,83.51,83.69,46178.0,83.65,83.72,83.51,83.69,46178.0
2020-08-04 15:00:00,83.68,83.98,83.65,83.71,57023.0,83.68,83.98,83.65,83.71,57023.0
2020-08-04 15:30:00,83.72,83.82,83.51,83.57,179754.0,83.72,83.82,83.51,83.57,179754.0
2020-08-05 09:30:00,83.52,84.37,83.0,84.02,85923.0,83.52,84.37,83.0,84.02,85923.0
2020-08-05 10:00:00,83.98,84.21,83.43,83.46,38748.0,83.98,84.21,83.43,83.46,38748.0
2020-08-05 10:30:00,83.48,83.54,83.04,83.1,26853.0,83.48,83.54,83.04,83.1,26853.0
2020-08-05 11:00:00,83.15,83.2,82.78,82.94,57227.0,83.15,83.2,82.78,82.94,57227.0
2020-08-05 11:30:00,82.94,83.39,82.81,82.81,29055.0,82.94,83.39,82.81,82.81,29055.0
2020-08-05 12:00:00,82.8,82.83,82.56,82.79,35253.0,82.8,82.83,82.56,82.79,35253.0
2020-08-05 12:30:00,82.8,82.86,82.41,82.41,38366.0,82.8,82.86,82.41,82.41,38366.0
2020-08-05 13:00:00,82.45,82.56,82.32,82.36,27194.0,82.45,82.56,82.32,82.36,27194.0
2020-08-05 13:30:00,82.35,82.8,82.34,82.69,34359.0,82.35,82.8,82.34,82.69,34359.0
2020-08-05 14:00:00,82.68,83.02,82.62,82.63,77473.0,82.68,83.02,82.62,82.63,77473.0
2020-08-05 14:30:00,82.62,82.76,82.51,82.56,27557.0,82.62,82.76,82.51,82.56,27557.0
2020-08-05 15:00:00,82.56,82.69,82.39,82.47,55953.0,82.56,82.69,82.39,82.47,55953.0
2020-08-05 15:30:00,82.46,82.98,82.4,82.91,179918.0,82.46,82.98,82.4,82.91,179918.0
2020-08-06 09:30:00,82.56,83.65,82.56,83.15,45258.0,82.56,83.65,82.56,83.15,45258.0
2020-08-06 10:00:00,83.22,83.23,82.26,82.3,45566.0,83.22,83.23,82.26,82.3,45566.0
2020-08-06 10:30:00,82.29,83.02,82.28,82.9,51335.0,82.29,83.02,82.28,82.9,51335.0
2020-08-06 11:00:00,82.86,82.87,82.46,82.55,38274.0,82.86,82.87,82.46,82.55,38274.0
2020-08-06 11:30:00,82.55,82.62,82.28,82.34,71719.0,82.55,82.62,82.28,82.34,71719.0
2020-08-06 12:00:00,82.34,82.34,82.14,82.14,54886.0,82.34,82.34,82.14,82.14,54886.0
2020-08-06 12:30:00,82.15,82.4,81.98,82.01,47378.0,82.15,82.4,81.98,82.01,47378.0
2020-08-06 13:00:00,82.0,82.1,81.53,81.55,56807.0,82.0,82.1,81.53,81.55,56807.0
2020-08-06 13:30:00,81.56,81.82,81.55,81.65,22294.0,81.56,81.82,81.55,81.65,22294.0
2020-08-06 14:00:00,81.66,81.95,81.66,81.94,23030.0,81.66,81.95,81.66,81.94,23030.0
2020-08-06 14:30:00,81.94,82.17,81.77,81.98,44477.0,81.94,82.17,81.77,81.98,44477.0
2020-08-06 15:00:00,82.0,82.11,81.81,81.85,36131.0,82.0,82.11,81.81,81.85,36131.0
2020-08-06 15:30:00,81.89,82.37,81.89,82.3,91291.0,81.89,82.37,81.89,82.3,91291.0
2020-08-07 09:30:00,82.38,83.71,82.38,83.55,36260.0,82.38,83.71,82.38,83.55,36260.0
2020-08-07 10:00:00,83.52,83.52,82.67,82.74,39379.0,83.52,83.52,82.67,82.74,39379.0
2020-08-07 10:30:00,82.72,82.72,82.21,82.37,25564.0,82.72,82.72,82.21,82.37,25564.0
2020-08-07 11:00:00,82.38,82.39,81.74,81.91,25496.0,82.38,82.39,81.74,81.91,25496.0
2020-08-07 11:30:00,81.87,82.27,81.82,81.98,22595.0,81.87,82.27,81.82,81.98,22595.0
2020-08-07 12:00:00,81.97,82.34,81.74,82.3,19991.0,81.97,82.34,81.74,82.3,19991.0
2020-08-07 12:30:00,82.3,82.45,82.21,82.34,17055.0,82.3,82.45,82.21,82.34,17055.0
2020-08-07 13:00:00,82.34,82.37,81.89,81.92,23419.0,82.34,82.37,81.89,81.92,23419.0
2020-08-07 13:30:00,81.9,81.96,81.65,81.65,44419.0,81.9,81.96,81.65,81.65,44419.0
2020-08-07 14:00:00,81.68,81.75,81.47,81.61,34972.0,81.68,81.75,81.47,81.61,34972.0
2020-08-07 14:30:00,81.61,81.88,81.54,81.81,34590.0,81.61,81.88,81.54,81.81,34590.0
2020-08-07 15:00:00,81.81,81.92,81.58,81.73,28483.0,81.81,81.92,81.58,81.73,28483.0
2020-08-07 15:30:00,81.75,82.42,81.69,82.4,105822.0,81.75,82.42,81.69,82.4,105822.0
2020-08-10 09:30:00,82.16,82.7,81.97,82.41,24434.0,82.16,82.7,81.97,82.41,24434.0
2020-08-10 10:00:00,82.48,82.81,82.28,82.72,58965.0,82.48,82.81,82.28,82.72,58965.0
2020-08-10 10:30:00,82.67,83.02,82.66,82.9,27531.0,82.67,83.02,82.66,82.9,27531.0
2020-08-10 11:00:00,82.92,83.04,82.55,82.81,31209.0,82.92,83.04,82.55,82.81,31209.0
2020-08-10 11:30:00,82.81,83.11,82.81,82.92,22393.0,82.81,83.11,82.81,82.92,22393.0
2020-08-10 12:00:00,82.92,83.04,82.76,82.84,45187.0,82.92,83.04,82.76,82.84,45187.0
2020-08-10 12:30:00,82.84,82.93,82.64,82.84,22246.0,82.84,82.93,82.64,82.84,22246.0
2020-08-10 13:00:00,82.88,82.9,82.6,82.78,23465.0,82.88,82.9,82.6,82.78,23465.0
2020-08-10 13:30:00,82.81,83.32,82.79,83.25,18413.0,82.81,83.32,82.79,83.25,18413.0
2020-08-10 14:00:00,83.22,83.29,83.01,83.14,18856.0,83.22,83.29,83.01,83.14,18856.0
2020-08-10 14:30:00,83.13,83.22,82.98,83.11,15183.0,83.13,83.22,82.98,83.11,15183.0
2020-08-10 15:00:00,83.08,83.23,83.02,83.09,27005.0,83.08,83.23,83.02,83.09,27005.0
2020-08-10 15:30:00,83.08,83.17,82.41,82.61,210681.0,83.08,83.17,82.41,82.61,210681.0
2020-08-11 09:30:00,83.37,83.98,82.69,82.69,90399.0,83.37,83.98,82.69,82.69,90399.0
2020-08-11 10:00:00,82.74,83.14,82.44,82.54,40950.0,82.74,83.14,82.44,82.54,40950.0
2020-08-11 10:30:00,82.56,82.56,81.95,82.09,26841.0,82.56,82.56,81.95,82.09,26841.0
2020-08-11 11:00:00,82.09,82.1,81.63,81.87,26567.0,82.09,82.1,81.63,81.87,26567.0
2020-08-11 11:30:00,81.9,82.06,81.43,81.44,88547.0,81.9,82.06,81.43,81.44,88547.0
2020-08-11 12:00:00,81.48,81.6,81.4,81.49,40752.0,81.48,81.6,81.4,81.49,40752.0
2020-08-11 12:30:00,81.5,82.05,81.49,82.05,28635.0,81.5,82.05,81.49,82.05,28635.0
2020-08-11 13:00:00,82.03,82.04,81.59,81.8,137013.0,82.03,82.04,81.59,81.8,137013.0
2020-08-11 13:30:00,81.8,81.98,81.46,81.77,120023.0,81.8,81.98,81.46,81.77,120023.0
2020-08-11 14:00:00,81.74,81.8,81.39,81.75,93680.0,81.74,81.8,81.39,81.75,93680.0
2020-08-11 14:30:00,81.74,81.78,81.48,81.61,120687.0,81.74,81.78,81.48,81.61,120687.0
2020-08-11 15:00:00,81.61,82.4,81.61,82.2,50890.0,81.61,82.4,81.61,82.2,50890.0
2020-08-11 15:30:00,82.21,82.31,81.66,81.74,148973.0,82.21,82.31,81.66,81.74,148973.0
2020-08-12 09:30:00,82.35,82.83,81.81,82.07,27941.0,82.35,82.83,81.81,82.07,27941.0
2020-08-12 10:00:00,82.04,82.54,81.98,82.47,20459.0,82.04,82.54,81.98,82.47,20459.0
2020-08-12 10:30:00,82.46,82.76,82.45,82.59,33784.0,82.46,82.76,82.45,82.59,33784.0
2020-08-12 11:00:00,82.56,82.59,82.32,82.42,26380.0,82.56,82.59,82.32,82.42,26380.0
2020-08-12 11:30:00,82.36,82.44,82.16,82.42,16255.0,82.36,82.44,82.16,82.42,16255.0
2020-08-12 12:00:00,82.42,82.43,82.12,82.24,21289.0,82.42,82.43,82.12,82.24,21289.0
2020-08-12 12:30:00,82.23,82.28,82.06,82.21,13819.0,82.23,82.28,82.06,82.21,13819.0
2020-08-12 13:00:00,82.22,82.28,82.13,82.18,15814.0,82.22,82.28,82.13,82.18,15814.0
2020-08-12 13:30:00,82.21,82.49,82.15,82.26,31554.0,82.21,82.49,82.15,82.26,31554.0
2020-08-12 14:00:00,82.22,82.35,82.14,82.22,26881.0,82.22,82.35,82.14,82.22,26881.0
2020-08-12 14:30:00,82.23,82.28,82.16,82.25,27367.0,82.23,82.28,82.16,82.25,27367.0
2020-08-12 15:00:00,82.25,82.46,82.18,82.38,47102.0,82.25,82.46,82.18,82.38,47102.0
2020-08-12 15:30:00,82.38,82.54,82.24,82.46,112042.0,82.38,82.54,82.24,82.46,112042.0
2020-08-13 09:30:00,82.01,82.41,81.56,81.84,16827.0,82.01,82.41,81.56,81.84,16827.0
2020-08-13 10:00:00,81.9,82.14,81.65,82.11,17025.0,81.9,82.14,81.65,82.11,17025.0
2020-08-13 10:30:00,82.08,82.14,81.81,82.09,19100.0,82.08,82.14,81.81,82.09,19100.0
2020-08-13 11:00:00,82.07,82.15,81.92,81.92,17269.0,82.07,82.15,81.92,81.92,17269.0
2020-08-13 11:30:00,81.92,81.96,81.73,81.75,17227.0,81.92,81.96,81.73,81.75,17227.0
2020-08-13 12:00:00,81.7,81.71,81.45,81.51,15919.0,81.7,81.71,81.45,81.51,15919.0
2020-08-13 12:30:00,81.48,81.66,81.42,81.52,14937.0,81.48,81.66,81.42,81.52,14937.0
2020-08-13 13:00:00,81.55,81.66,81.52,81.52,12732.0,81.55,81.66,81.52,81.52,12732.0
2020-08-13 13:30:00,81.51,81.61,81.25,81.58,18652.0,81.51,81.61,81.25,81.58,18652.0
2020-08-13 14:00:00,81.57,81.68,81.25,81.48,17107.0,81.57,81.68,81.25,81.48,17107.0
2020-08-13 14:30:00,81.48,81.65,81.31,81.34,19954.0,81.48,81.65,81.31,81.34,19954.0
2020-08-13 15:00:00,81.38,81.66,81.35,81.64,25155.0,81.38,81.66,81.35,81.64,25155.0
2020-08-13 15:30:00,81.68,81.7,81.41,81.68,76928.0,81.68,81.7,81.41,81.68,76928.0
2020-08-14 09:30:00,81.41,82.13,81.21,82.0,20044.0,81.41,82.13,81.21,82.0,20044.0
2020-08-14 10:00:00,82.04,82.66,82.04,82.5,21118.0,82.04,82.66,82.04,82.5,21118.0
2020-08-14 10:30:00,82.57,82.78,82.25,82.27,17271.0,82.57,82.78,82.25,82.27,17271.0
2020-08-14 11:00:00,82.27,82.42,82.21,82.35,10589.0,82.27,82.42,82.21,82.35,10589.0
2020-08-14 11:30:00,82.31,82.39,81.93,82.06,11305.0,82.31,82.39,81.93,82.06,11305.0
2020-08-14 12:00:00,82.04,82.08,81.91,81.91,8087.0,82.04,82.08,81.91,81.91,8087.0
2020-08-14 12:30:00,81.92,82.02,81.76,81.84,8686.0,81.92,82.02,81.76,81.84,8686.0
2020-08-14 13:00:00,81.84,81.89,81.69,81.86,7231.0,81.84,81.89,81.69,81.86,7231.0
2020-08-14 13:30:00,81.86,82.18,81.81,82.18,8720.0,81.86,82.18,81.81,82.18,8720.0
2020-08-14 14:00:00,82.21,82.24,81.98,82.07,7276.0,82.21,82.24,81.98,82.07,7276.0
2020-08-14 14:30:00,82.09,82.16,81.94,82.03,9604.0,82.09,82.16,81.94,82.03,9604.0
2020-08-14 15:00:00,82.04,82.09,81.72,81.86,22526.0,82.04,82.09,81.72,81.86,22526.0
2020-08-14 15:30:00,81.87,82.26,81.74,82.17,65698.0,81.87,82.26,81.74,82.17,65698.0
2020-08-17 09:30:00,85.92,87.11,85.47,86.06,192271.0,85.92,87.11,85.47,86.06,192271.0
2020-08-17 10:00:00,86.08,86.87,86.07,86.69,92355.0,86.08,86.87,86.07,86.69,92355.0
2020-08-17 10:30:00,86.65,86.97,86.58,86.93,59436.0,86.65,86.97,86.58,86.93,59436.0
2020-08-17 11:00:00,86.93,87.17,86.48,86.61,70942.0,86.93,87.17,86.48,86.61,70942.0
2020-08-17 11:30:00,86.65,86.7,86.25,86.35,39170.0,86.65,86.7,86.25,86.35,39170.0
2020-08-17 12:00:00,86.35,86.53,86.06,86.45,41416.0,86.35,86.53,86.06,86.45,41416.0
2020-08-17 12:30:00,86.44,86.69,86.39,86.63,26201.0,86.44,86.69,86.39,86.63,26201.0
2020-08-17 13:00:00,86.63,86.72,86.5,86.66,22909.0,86.63,86.72,86.5,86.66,22909.0
2020-08-17 13:30:00,86.66,86.67,86.42,86.53,22608.0,86.66,86.67,86.42,86.53,22608.0
2020-08-17 14:00:00,86.53,86.59,85.89,86.0,51225.0,86.53,86.59,85.89,86.0,51225.0
2020-08-17 14:30:00,85.99,86.14,85.97,86.06,41690.0,85.99,86.14,85.97,86.06,41690.0
2020-08-17 15:00:00,86.06,86.6,86.04,86.16,50691.0,86.06,86.6,86.04,86.16,50691.0
2020-08-17 15:30:00,86.16,86.52,85.93,86.23,161419.0,86.16,86.52,85.93,86.23,161419.0
2020-08-18 09:30:00,86.16,86.52,85.23,85.71,63537.0,86.16,86.52,85.23,85.71,63537.0
2020-08-18 10:00:00,85.66,85.94,85.58,85.76,47746.0,85.66,85.94,85.58,85.76,47746.0
2020-08-18 10:30:00,85.76,86.32,85.69,86.15,39054.0,85.76,86.32,85.69,86.15,39054.0
2020-08-18 11:00:00,86.26,86.28,85.74,86.0,21331.0,86.26,86.28,85.74,86.0,21331.0
2020-08-18 11:30:00,85.92,86.52,85.92,86.24,32083.0,85.92,86.52,85.92,86.24,32083.0
2020-08-18 12:00:00,86.27,86.6,86.1,86.55,38950.0,86.27,86.6,86.1,86.55,38950.0
2020-08-18 12:30:00,86.55,86.85,86.53,86.72,27709.0,86.55,86.85,86.53,86.72,27709.0
2020-08-18 13:00:00,86.73,86.94,86.73,86.74,29064.0,86.73,86.94,86.73,86.74,29064.0
2020-08-18 13:30:00,86.75,86.79,86.46,86.67,26900.0,86.75,86.79,86.46,86.67,26900.0
2020-08-18 14:00:00,86.66,86.79,86.57,86.64,29410.0,86.66,86.79,86.57,86.64,29410.0
2020-08-18 14:30:00,86.61,86.62,86.41,86.54,35568.0,86.61,86.62,86.41,86.54,35568.0
2020-08-18 15:00:00,86.54,86.78,86.53,86.66,45061.0,86.54,86.78,86.53,86.66,45061.0
2020-08-18 15:30:00,86.64,86.77,86.51,86.54,173415.0,86.64,86.77,86.51,86.54,173415.0
2020-08-19 09:30:00,86.85,86.85,86.11,86.41,26018.0,86.85,86.85,86.11,86.41,26018.0
2020-08-19 10:00:00,86.43,86.59,85.9,85.99,32495.0,86.43,86.59,85.9,85.99,32495.0
2020-08-19 10:30:00,85.97,86.29,85.96,86.27,18580.0,85.97,86.29,85.96,86.27,18580.0
2020-08-19 11:00:00,86.21,86.39,86.1,86.28,17426.0,86.21,86.39,86.1,86.28,17426.0
2020-08-19 11:30:00,86.3,86.52,86.22,86.4,21152.0,86.3,86.52,86.22,86.4,21152.0
2020-08-19 12:00:00,86.44,86.89,86.32,86.85,36825.0,86.44,86.89,86.32,86.85,36825.0
2020-08-19 12:30:00,86.87,87.1,86.83,87.04,22100.0,86.87,87.1,86.83,87.04,22100.0
2020-08-19 13:00:00,87.09,87.17,86.92,86.92,22974.0,87.09,87.17,86.92,86.92,22974.0
2020-08-19 13:30:00,86.89,87.02,86.67,86.86,18480.0,86.89,87.02,86.67,86.86,18480.0
2020-08-19 14:00:00,86.85,86.94,86.62,86.66,17260.0,86.85,86.94,86.62,86.66,17260.0
2020-08-19 14:30:00,86.65,86.77,86.53,86.7,15804.0,86.65,86.77,86.53,86.7,15804.0
2020-08-19 15:00:00,86.7,86.81,86.56,86.63,18190.0,86.7,86.81,86.56,86.63,18190.0
2020-08-19 15:30:00,86.64,86.72,86.18,86.22,131540.0,86.64,86.72,86.18,86.22,131540.0
2020-08-20 09:30:00,86.18,88.14,86.1,87.98,78754.0,86.18,88.14,86.1,87.98,78754.0
2020-08-20 10:00:00,87.98,88.37,87.8,87.99,70406.0,87.98,88.37,87.8,87.99,70406.0
2020-08-20 10:30:00,88.05,88.1,87.51,87.51,36277.0,88.05,88.1,87.51,87.51,36277.0
2020-08-20 11:00:00,87.55,87.87,87.4,87.87,28744.0,87.55,87.87,87.4,87.87,28744.0
2020-08-20 11:30:00,87.84,87.94,87.64,87.71,28556.0,87.84,87.94,87.64,87.71,28556.0
2020-08-20 12:00:00,87.68,88.33,87.68,88.15,30400.0,87.68,88.33,87.68,88.15,30400.0
2020-08-20 12:30:00,88.06,88.22,87.63,87.98,47305.0,88.06,88.22,87.63,87.98,47305.0
2020-08-20 13:00:00,88.0,88.08,87.85,87.94,38794.0,88.0,88.08,87.85,87.94,38794.0
2020-08-20 13:30:00,87.95,88.19,87.93,88.03,29819.0,87.95,88.19,87.93,88.03,29819.0
2020-08-20 14:00:00,88.03,88.28,87.68,87.75,34879.0,88.03,88.28,87.68,87.75,34879.0
2020-08-20 14:30:00,87.75,87.75,87.46,87.46,31618.0,87.75,87.75,87.46,87.46,31618.0
2020-08-20 15:00:00,87.45,87.61,87.0,87.03,31454.0,87.45,87.61,87.0,87.03,31454.0
2020-08-20 15:30:00,87.01,87.09,86.62,86.72,129011.0,87.01,87.09,86.62,86.72,129011.0
2020-08-21 09:30:00,86.87,87.0,86.11,86.65,44976.0,86.87,87.0,86.11,86.65,44976.0
2020-08-21 10:00:00,86.67,86.68,86.01,86.07,28007.0,86.67,86.68,86.01,86.07,28007.0
2020-08-21 10:30:00,86.09,86.36,86.06,86.31,32847.0,86.09,86.36,86.06,86.31,32847.0
2020-08-21 11:00:00,86.3,86.55,86.27,86.31,31523.0,86.3,86.55,86.27,86.31,31523.0
2020-08-21 11:30:00,86.35,86.53,86.13,86.48,21724.0,86.35,86.53,86.13,86.48,21724.0
2020-08-21 12:00:00,86.44,86.87,86.43,86.65,23148.0,86.44,86.87,86.43,86.65,23148.0
2020-08-21 12:30:00,86.65,86.7,86.5,86.54,24502.0,86.65,86.7,86.5,86.54,24502.0
2020-08-21 13:00:00,86.58,86.78,86.55,86.7,23305.0,86.58,86.78,86.55,86.7,23305.0
2020-08-21 13:30:00,86.68,86.76,86.62,86.75,19870.0,86.68,86.76,86.62,86.75,19870.0
2020-08-21 14:00:00,86.75,86.76,86.64,86.66,32346.0,86.75,86.76,86.64,86.66,32346.0
2020-08-21 14:30:00,86.68,86.73,86.64,86.69,25944.0,86.68,86.73,86.64,86.69,25944.0
2020-08-21 15:00:00,86.72,86.78,86.64,86.74,42641.0,86.72,86.78,86.64,86.74,42641.0
2020-08-21 15:30:00,86.72,86.94,86.55,86.84,125979.0,86.72,86.94,86.55,86.84,125979.0
2020-08-24 09:30:00,87.02,87.54,86.88,87.34,38017.0,87.02,87.54,86.88,87.34,38017.0
2020-08-24 10:00:00,87.34,87.46,86.97,87.28,38839.0,87.34,87.46,86.97,87.28,38839.0
2020-08-24 10:30:00,87.24,87.7,87.24,87.67,30761.0,87.24,87.7,87.24,87.67,30761.0
2020-08-24 11:00:00,87.71,87.97,87.66,87.85,40847.0,87.71,87.97,87.66,87.85,40847.0
2020-08-24 11:30:00,87.8,87.9,87.33,87.33,19580.0,87.8,87.9,87.33,87.33,19580.0
2020-08-24 12:00:00,87.29,87.43,87.15,87.25,18311.0,87.29,87.43,87.15,87.25,18311.0
2020-08-24 12:30:00,87.23,87.25,86.99,87.09,20896.0,87.23,87.25,86.99,87.09,20896.0
2020-08-24 13:00:00,87.14,87.64,87.14,87.63,17425.0,87.14,87.64,87.14,87.63,17425.0
2020-08-24 13:30:00,87.65,87.7,87.5,87.59,13729.0,87.65,87.7,87.5,87.59,13729.0
2020-08-24 14:00:00,87.57,87.66,87.49,87.51,20061.0,87.57,87.66,87.49,87.51,20061.0
2020-08-24 14:30:00,87.53,87.75,87.5,87.59,20437.0,87.53,87.75,87.5,87.59,20437.0
2020-08-24 15:00:00,87.59,87.6,87.25,87.4,26178.0,87.59,87.6,87.25,87.4,26178.0
2020-08-24 15:30:00,87.39,87.67,87.38,87.57,106324.0,87.39,87.67,87.38,87.57,106324.0
2020-08-25 09:30:00,87.8,88.34,87.14,87.68,55507.0,87.8,88.34,87.14,87.68,55507.0
2020-08-25 10:00:00,87.73,87.93,87.26,87.76,21687.0,87.73,87.93,87.26,87.76,21687.0
2020-08-25 10:30:00,87.76,87.92,87.58,87.63,19133.0,87.76,87.92,87.58,87.63,19133.0
2020-08-25 11:00:00,87.58,87.65,87.05,87.2,21905.0,87.58,87.65,87.05,87.2,21905.0
2020-08-25 11:30:00,87.28,87.38,87.15,87.25,23154.0,87.28,87.38,87.15,87.25,23154.0
2020-08-25 12:00:00,87.25,87.68,87.24,87.59,18554.0,87.25,87.68,87.24,87.59,18554.0
2020-08-25 12:30:00,87.56,87.87,87.55,87.87,14375.0,87.56,87.87,87.55,87.87,14375.0
2020-08-25 13:00:00,87.89,88.04,87.83,87.95,17265.0,87.89,88.04,87.83,87.95,17265.0
2020-08-25 13:30:00,87.96,88.02,87.71,87.72,17976.0,87.96,88.02,87.71,87.72,17976.0
2020-08-25 14:00:00,87.75,87.82,87.69,87.8,19585.0,87.75,87.82,87.69,87.8,19585.0
2020-08-25 14:30:00,87.82,88.05,87.82,88.0,26266.0,87.82,88.05,87.82,88.0,26266.0
2020-08-25 15:00:00,87.98,87.98,87.73,87.77,28499.0,87.98,87.98,87.73,87.77,28499.0
2020-08-25 15:30:00,87.77,87.87,87.5,87.71,82470.0,87.77,87.87,87.5,87.71,82470.0
2020-08-26 09:30:00,87.15,87.5,86.77,86.97,33161.0,87.15,87.5,86.77,86.97,33161.0
2020-08-26 10:00:00,86.92,86.92,86.6,86.61,37096.0,86.92,86.92,86.6,86.61,37096.0
2020-08-26 10:30:00,86.65,86.9,86.59,86.69,20021.0,86.65,86.9,86.59,86.69,20021.0
2020-08-26 11:00:00,86.71,86.88,86.61,86.73,24206.0,86.71,86.88,86.61,86.73,24206.0
2020-08-26 11:30:00,86.73,86.94,86.63,86.83,17182.0,86.73,86.94,86.63,86.83,17182.0
2020-08-26 12:00:00,86.84,86.92,86.72,86.83,17663.0,86.84,86.92,86.72,86.83,17663.0
2020-08-26 12:30:00,86.83,86.87,86.42,86.74,29279.0,86.83,86.87,86.42,86.74,29279.0
2020-08-26 13:00:00,86.76,86.87,86.73,86.83,12498.0,86.76,86.87,86.73,86.83,12498.0
2020-08-26 13:30:00,86.88,86.94,86.76,86.8,11798.0,86.88,86.94,86.76,86.8,11798.0
2020-08-26 14:00:00,86.79,87.2,86.78,87.09,11729.0,86.79,87.2,86.78,87.09,11729.0
2020-08-26 14:30:00,87.13,87.37,87.11,87.24,20139.0,87.13,87.37,87.11,87.24,20139.0
2020-08-26 15:00:00,87.23,87.41,87.19,87.27,33190.0,87.23,87.41,87.19,87.27,33190.0
2020-08-26 15:30:00,87.29,87.6,87.15,87.54,80304.0,87.29,87.6,87.15,87.54,80304.0
2020-08-27 09:30:00,87.72,87.72,86.72,87.53,15449.0,87.72,87.72,86.72,87.53,15449.0
2020-08-27 10:00:00,87.6,87.69,87.02,87.36,85881.0,87.6,87.69,87.02,87.36,85881.0
2020-08-27 10:30:00,87.35,87.51,87.01,87.19,24786.0,87.35,87.51,87.01,87.19,24786.0
2020-08-27 11:00:00,87.23,87.59,87.13,87.14,81988.0,87.23,87.59,87.13,87.14,81988.0
2020-08-27 11:30:00,87.08,87.34,87.08,87.3,21090.0,87.08,87.34,87.08,87.3,21090.0
2020-08-27 12:00:00,87.3,87.31,86.72,86.72,21492.0,87.3,87.31,86.72,86.72,21492.0
2020-08-27 12:30:00,86.73,86.84,86.64,86.72,27342.0,86.73,86.84,86.64,86.72,27342.0
2020-08-27 13:00:00,86.65,86.98,86.63,86.86,25764.0,86.65,86.98,86.63,86.86,25764.0
2020-08-27 13:30:00,86.85,87.34,86.85,87.3,19174.0,86.85,87.34,86.85,87.3,19174.0
2020-08-27 14:00:00,87.28,87.7,87.25,87.63,27965.0,87.28,87.7,87.25,87.63,27965.0
2020-08-27 14:30:00,87.65,87.73,87.43,87.51,27096.0,87.65,87.73,87.43,87.51,27096.0
2020-08-27 15:00:00,87.54,87.56,87.32,87.36,27468.0,87.54,87.56,87.32,87.36,27468.0
2020-08-27 15:30:00,87.35,87.35,86.79,86.98,389424.0,87.35,87.35,86.79,86.98,389424.0
2020-08-28 09:30:00,86.67,87.48,86.49,87.17,62003.0,86.67,87.48,86.49,87.17,62003.0
2020-08-28 10:00:00,87.17,87.17,86.68,86.75,24591.0,87.17,87.17,86.68,86.75,24591.0
2020-08-28 10:30:00,86.74,86.91,86.62,86.88,18236.0,86.74,86.91,86.62,86.88,18236.0
2020-08-28 11:00:00,86.9,87.44,86.89,87.37,61387.0,86.9,87.44,86.89,87.37,61387.0
2020-08-28 11:30:00,87.37,87.37,86.82,86.93,13625.0,87.37,87.37,86.82,86.93,13625.0
2020-08-28 12:00:00,86.89,87.01,86.75,86.75,13149.0,86.89,87.01,86.75,86.75,13149.0
2020-08-28 12:30:00,86.78,87.1,86.77,87.07,14149.0,86.78,87.1,86.77,87.07,14149.0
2020-08-28 13:00:00,87.08,87.28,87.04,87.07,15358.0,87.08,87.28,87.04,87.07,15358.0
2020-08-28 13:30:00,87.06,87.26,87.06,87.17,12756.0,87.06,87.26,87.06,87.17,12756.0
2020-08-28 14:00:00,87.16,87.29,86.98,87.14,16477.0,87.16,87.29,86.98,87.14,16477.0
2020-08-28 14:30:00,87.13,87.25,87.04,87.24,12911.0,87.13,87.25,87.04,87.24,12911.0
2020-08-28 15:00:00,87.22,87.26,86.9,86.92,35443.0,87.22,87.26,86.9,86.92,35443.0
2020-08-28 15:30:00,86.9,87.11,86.61,86.94,147761.0,86.9,87.11,86.61,86.94,147761.0
2020-08-31 09:30:00,86.43,87.73,86.22,87.43,90824.0,86.43,87.73,86.22,87.43,90824.0
2020-08-31 10:00:00,87.37,87.49,87.03,87.47,63545.0,87.37,87.49,87.03,87.47,63545.0
2020-08-31 10:30:00,87.47,87.93,87.34,87.82,64701.0,87.47,87.93,87.34,87.82,64701.0
2020-08-31 11:00:00,87.86,88.18,87.82,87.96,52333.0,87.86,88.18,87.82,87.96,52333.0
2020-08-31 11:30:00,87.96,88.4,87.96,88.32,37008.0,87.96,88.4,87.96,88.32,37008.0
2020-08-31 12:00:00,88.31,88.36,87.81,87.85,17859.0,88.31,88.36,87.81,87.85,17859.0
2020-08-31 12:30:00,87.84,88.1,87.84,88.09,18103.0,87.84,88.1,87.84,88.09,18103.0
2020-08-31 13:00:00,88.08,88.08,87.8,87.85,16139.0,88.08,88.08,87.8,87.85,16139.0
2020-08-31 13:30:00,87.88,87.88,87.37,87.45,31501.0,87.88,87.88,87.37,87.45,31501.0
2020-08-31 14:00:00,87.42,87.43,87.22,87.24,23292.0,87.42,87.43,87.22,87.24,23292.0
2020-08-31 14:30:00,87.27,87.39,87.19,87.3,41772.0,87.27,87.39,87.19,87.3,41772.0
2020-08-31 15:00:00,87.28,87.34,87.04,87.04,72291.0,87.28,87.34,87.04,87.04,72291.0
2020-08-31 15:30:00,87.04,87.16,86.75,86.75,222648.0,87.04,87.16,86.75,86.75,222648.0
2020-09-01 09:30:00,87.09,87.58,86.74,87.45,57535.0,87.09,87.58,86.74,87.45,57535.0
2020-09-01 10:00:00,87.48,87.91,87.34,87.91,70205.0,87.48,87.91,87.34,87.91,70205.0
2020-09-01 10:30:00,87.86,88.15,87.72,87.85,53463.0,87.86,88.15,87.72,87.85,53463.0
2020-09-01 11:00:00,87.93,88.0,87.81,87.84,38258.0,87.93,88.0,87.81,87.84,38258.0
2020-09-01 11:30:00,87.81,88.11,87.75,88.02,47694.0,87.81,88.11,87.75,88.02,47694.0
2020-09-01 12:00:00,88.0,88.18,87.65,87.67,94942.0,88.0,88.18,87.65,87.67,94942.0
2020-09-01 12:30:00,87.66,87.71,87.31,87.42,20667.0,87.66,87.71,87.31,87.42,20667.0
2020-09-01 13:00:00,87.42,87.45,87.21,87.21,15316.0,87.42,87.45,87.21,87.21,15316.0
2020-09-01 13:30:00,87.21,87.48,87.16,87.48,16856.0,87.21,87.48,87.16,87.48,16856.0
2020-09-01 14:00:00,87.53,87.86,87.53,87.79,37205.0,87.53,87.86,87.53,87.79,37205.0
2020-09-01 14:30:00,87.83,87.83,87.63,87.67,46430.0,87.83,87.83,87.63,87.67,46430.0
2020-09-01 15:00:00,87.67,87.74,87.4,87.41,25013.0,87.67,87.74,87.4,87.41,25013.0
2020-09-01 15:30:00,87.36,87.63,87.16,87.36,134775.0,87.36,87.63,87.16,87.36,134775.0
2020-09-02 09:30:00,87.33,88.29,87.05,88.29,26602.0,87.33,88.29,87.05,88.29,26602.0
2020-09-02 10:00:00,88.25,88.27,87.6,87.89,29710.0,88.25,88.27,87.6,87.89,29710.0
2020-09-02 10:30:00,87.83,88.68,87.83,88.6,29351.0,87.83,88.68,87.83,88.6,29351.0
2020-09-02 11:00:00,88.6,89.48,88.59,89.21,48541.0,88.6,89.48,88.59,89.21,48541.0
2020-09-02 11:30:00,89.23,89.24,88.73,89.2,21590.0,89.23,89.24,88.73,89.2,21590.0
2020-09-02 12:00:00,89.15,89.62,88.96,89.51,72652.0,89.15,89.62,88.96,89.51,72652.0
2020-09-02 12:30:00,89.5,89.7,89.05,89.12,18909.0,89.5,89.7,89.05,89.12,18909.0
2020-09-02 13:00:00,89.12,89.12,88.95,89.04,11243.0,89.12,89.12,88.95,89.04,11243.0
2020-09-02 13:30:00,89.05,89.15,88.88,88.9,25396.0,89.05,89.15,88.88,88.9,25396.0
2020-09-02 14:00:00,88.91,89.06,88.83,88.98,88203.0,88.91,89.06,88.83,88.98,88203.0
2020-09-02 14:30:00,88.92,89.22,88.83,89.2,21237.0,88.92,89.22,88.83,89.2,21237.0
2020-09-02 15:00:00,89.19,89.7,89.06,89.68,198704.0,89.19,89.7,89.06,89.68,198704.0
2020-09-02 15:30:00,89.69,89.75,89.39,89.43,149531.0,89.69,89.75,89.39,89.43,149531.0
2020-09-03 09:30:00,89.3,90.6,89.16,90.26,36376.0,89.3,90.6,89.16,90.26,36376.0
2020-09-03 10:00:00,90.21,90.21,88.63,88.63,27596.0,90.21,90.21,88.63,88.63,27596.0
2020-09-03 10:30:00,88.78,89.13,88.67,88.83,21857.0,88.78,89.13,88.67,88.83,21857.0
2020-09-03 11:00:00,88.93,88.93,87.38,88.33,21553.0,88.93,88.93,87.38,88.33,21553.0
2020-09-03 11:30:00,88.28,88.54,87.63,87.7,22264.0,88.28,88.54,87.63,87.7,22264.0
2020-09-03 12:00:00,87.7,87.87,87.46,87.72,43427.0,87.7,87.87,87.46,87.72,43427.0
2020-09-03 12:30:00,87.63,87.71,87.0,87.32,25861.0,87.63,87.71,87.0,87.32,25861.0
2020-09-03 13:00:00,87.28,87.46,87.18,87.39,23847.0,87.28,87.46,87.18,87.39,23847.0
2020-09-03 13:30:00,87.24,87.56,87.07,87.42,27787.0,87.24,87.56,87.07,87.42,27787.0
2020-09-03 14:00:00,87.4,87.68,87.23,87.61,31857.0,87.4,87.68,87.23,87.61,31857.0
2020-09-03 14:30:00,87.57,88.18,87.31,87.45,58461.0,87.57,88.18,87.31,87.45,58461.0
2020-09-03 15:00:00,87.48,87.51,87.18,87.29,57226.0,87.48,87.51,87.18,87.29,57226.0
2020-09-03 15:30:00,87.29,87.91,87.24,87.49,195884.0,87.29,87.91,87.24,87.49,195884.0
2020-09-04 09:30:00,87.63,87.84,87.13,87.23,26296.0,87.63,87.84,87.13,87.23,26296.0
2020-09-04 10:00:00,87.25,87.64,87.15,87.49,150362.0,87.25,87.64,87.15,87.49,150362.0
2020-09-04 10:30:00,87.44,87.5,86.01,86.65,268505.0,87.44,87.5,86.01,86.65,268505.0
2020-09-04 11:00:00,86.59,86.84,86.35,86.55,156374.0,86.59,86.84,86.35,86.55,156374.0
2020-09-04 11:30:00,86.79,87.1,86.24,86.97,68776.0,86.79,87.1,86.24,86.97,68776.0
2020-09-04 12:00:00,86.94,87.02,86.53,86.92,39278.0,86.94,87.02,86.53,86.92,39278.0
2020-09-04 12:30:00,86.86,87.03,86.55,86.67,41350.0,86.86,87.03,86.55,86.67,41350.0
2020-09-04 13:00:00,86.67,86.73,86.4,86.46,47501.0,86.67,86.73,86.4,86.46,47501.0
2020-09-04 13:30:00,86.42,86.85,86.2,86.85,51592.0,86.42,86.85,86.2,86.85,51592.0
2020-09-04 14:00:00,86.77,87.26,86.68,87.26,55252.0,86.77,87.26,86.68,87.26,55252.0
2020-09-04 14:30:00,87.22,87.49,87.03,87.41,117475.0,87.22,87.49,87.03,87.41,117475.0
2020-09-04 15:00:00,87.39,87.56,87.13,87.43,73151.0,87.39,87.56,87.13,87.43,73151.0
2020-09-04 15:30:00,87.4,87.57,86.74,86.98,159621.0,87.4,87.57,86.74,86.98,159621.0
2020-09-08 09:30:00,86.84,86.84,85.93,86.45,121374.0,86.84,86.84,85.93,86.45,121374.0
2020-09-08 10:00:00,86.45,86.75,86.09,86.37,60987.0,86.45,86.75,86.09,86.37,60987.0
2020-09-08 10:30:00,86.5,86.6,85.75,85.96,71360.0,86.5,86.6,85.75,85.96,71360.0
2020-09-08 11:00:00,85.9,86.31,85.86,85.98,106944.0,85.9,86.31,85.86,85.98,106944.0
2020-09-08 11:30:00,85.95,86.21,85.8,85.93,38473.0,85.95,86.21,85.8,85.93,38473.0
2020-09-08 12:00:00,85.9,86.28,85.89,85.92,43921.0,85.9,86.28,85.89,85.92,43921.0
2020-09-08 12:30:00,85.98,86.0,85.73,85.75,53953.0,85.98,86.0,85.73,85.75,53953.0
2020-09-08 13:00:00,85.75,86.14,85.6,86.11,93321.0,85.75,86.14,85.6,86.11,93321.0
2020-09-08 13:30:00,86.1,86.16,85.97,85.99,29056.0,86.1,86.16,85.97,85.99,29056.0
2020-09-08 14:00:00,86.0,86.07,85.78,85.84,76244.0,86.0,86.07,85.78,85.84,76244.0
2020-09-08 14:30:00,85.8,85.94,85.56,85.88,90359.0,85.8,85.94,85.56,85.88,90359.0
2020-09-08 15:00:00,85.84,85.84,85.41,85.54,72070.0,85.84,85.84,85.41,85.54,72070.0
2020-09-08 15:30:00,85.57,85.64,84.89,85.0,281152.0,85.57,85.64,84.89,85.0,281152.0
2020-09-09 09:30:00,85.5,86.66,85.33,86.54,70292.0,85.5,86.66,85.33,86.54,70292.0
2020-09-09 10:00:00,86.54,87.02,86.35,86.84,51960.0,86.54,87.02,86.35,86.84,51960.0
2020-09-09 10:30:00,86.83,87.5,86.75,86.81,59059.0,86.83,87.5,86.75,86.81,59059.0
2020-09-09 11:00:00,86.86,87.7,86.86,87.65,30991.0,86.86,87.7,86.86,87.65,30991.0
2020-09-09 11:30:00,87.74,87.9,87.51,87.7,23996.0,87.74,87.9,87.51,87.7,23996.0
2020-09-09 12:00:00,87.7,87.89,87.57,87.83,26257.0,87.7,87.89,87.57,87.83,26257.0
2020-09-09 12:30:00,87.81,88.17,87.76,87.89,29337.0,87.81,88.17,87.76,87.89,29337.0
2020-09-09 13:00:00,87.91,88.11,87.91,88.07,28121.0,87.91,88.11,87.91,88.07,28121.0
2020-09-09 13:30:00,88.09,88.13,87.93,87.96,25515.0,88.09,88.13,87.93,87.96,25515.0
2020-09-09 14:00:00,87.99,88.15,87.92,88.03,51561.0,87.99,88.15,87.92,88.03,51561.0
2020-09-09 14:30:00,88.08,88.23,88.03,88.22,42761.0,88.08,88.23,88.03,88.22,42761.0
2020-09-09 15:00:00,88.22,88.42,88.17,88.2,41196.0,88.22,88.42,88.17,88.2,41196.0
2020-09-09 15:30:00,88.22,88.23,87.88,87.97,177584.0,88.22,88.23,87.88,87.97,177584.0
2020-09-10 09:30:00,88.21,88.83,87.99,88.59,18043.0,88.21,88.83,87.99,88.59,18043.0
2020-09-10 10:00:00,88.59,88.95,88.45,88.76,30095.0,88.59,88.95,88.45,88.76,30095.0
2020-09-10 10:30:00,88.91,89.12,88.5,88.65,29581.0,88.91,89.12,88.5,88.65,29581.0
2020-09-10 11:00:00,88.68,89.03,88.51,89.02,24190.0,88.68,89.03,88.51,89.02,24190.0
2020-09-10 11:30:00,88.98,89.06,88.66,88.75,18054.0,88.98,89.06,88.66,88.75,18054.0
2020-09-10 12:00:00,88.71,88.93,88.5,88.83,30616.0,88.71,88.93,88.5,88.83,30616.0
2020-09-10 12:30:00,88.83,88.83,88.31,88.65,31920.0,88.83,88.83,88.31,88.65,31920.0
2020-09-10 13:00:00,88.6,88.82,88.44,88.66,55350.0,88.6,88.82,88.44,88.66,55350.0
2020-09-10 13:30:00,88.64,88.71,88.33,88.35,67542.0,88.64,88.71,88.33,88.35,67542.0
2020-09-10 14:00:00,88.34,88.37,87.64,87.64,30656.0,88.34,88.37,87.64,87.64,30656.0
2020-09-10 14:30:00,87.59,88.11,87.56,87.97,34959.0,87.59,88.11,87.56,87.97,34959.0
2020-09-10 15:00:00,87.91,88.02,87.49,87.69,46359.0,87.91,88.02,87.49,87.69,46359.0
2020-09-10 15:30:00,87.69,88.03,87.48,87.59,157162.0,87.69,88.03,87.48,87.59,157162.0
2020-09-11 09:30:00,88.0,88.18,87.2,87.79,17745.0,88.0,88.18,87.2,87.79,17745.0
2020-09-11 10:00:00,87.93,88.24,87.74,87.95,24206.0,87.93,88.24,87.74,87.95,24206.0
2020-09-11 10:30:00,87.91,88.09,87.63,87.79,50212.0,87.91,88.09,87.63,87.79,50212.0
2020-09-11 11:00:00,87.74,88.01,87.65,87.98,16945.0,87.74,88.01,87.65,87.98,16945.0
2020-09-11 11:30:00,87.95,88.02,87.9,87.93,34107.0,87.95,88.02,87.9,87.93,34107.0
2020-09-11 12:00:00,87.9,88.39,87.85,88.32,35509.0,87.9,88.39,87.85,88.32,35509.0
2020-09-11 12:30:00,88.22,88.25,87.72,87.72,12863.0,88.22,88.25,87.72,87.72,12863.0
2020-09-11 13:00:00,87.74,87.96,87.72,87.75,17381.0,87.74,87.96,87.72,87.75,17381.0
2020-09-11 13:30:00,87.74,87.83,87.35,87.67,27037.0,87.74,87.83,87.35,87.67,27037.0
2020-09-11 14:00:00,87.7,88.05,87.67,87.75,21031.0,87.7,88.05,87.67,87.75,21031.0
2020-09-11 14:30:00,87.77,88.07,87.76,87.9,32933.0,87.77,88.07,87.76,87.9,32933.0
2020-09-11 15:00:00,87.95,88.04,87.72,88.02,35927.0,87.95,88.04,87.72,88.02,35927.0
2020-09-11 15:30:00,88.04,88.12,87.82,88.09,127439.0,88.04,88.12,87.82,88.09,127439.0
2020-09-14 09:30:00,88.33,88.53,87.62,87.71,92387.0,88.33,88.53,87.62,87.71,92387.0
2020-09-14 10:00:00,87.78,87.86,87.58,87.64,68139.0,87.78,87.86,87.58,87.64,68139.0
2020-09-14 10:30:00,87.66,87.66,87.14,87.45,145662.0,87.66,87.66,87.14,87.45,145662.0
2020-09-14 11:00:00,87.41,87.87,87.41,87.85,61349.0,87.41,87.87,87.41,87.85,61349.0
2020-09-14 11:30:00,87.85,88.45,87.7,87.92,162380.0,87.85,88.45,87.7,87.92,162380.0
2020-09-14 12:00:00,87.87,88.03,87.72,88.0,47276.0,87.87,88.03,87.72,88.0,47276.0
2020-09-14 12:30:00,88.01,88.03,87.92,87.98,39634.0,88.01,88.03,87.92,87.98,39634.0
2020-09-14 13:00:00,87.99,88.04,87.75,87.9,36464.0,87.99,88.04,87.75,87.9,36464.0
2020-09-14 13:30:00,87.96,88.0,87.7,87.93,36700.0,87.96,88.0,87.7,87.93,36700.0
2020-09-14 14:00:00,87.9,88.13,87.66,87.84,93097.0,87.9,88.13,87.66,87.84,93097.0
2020-09-14 14:30:00,87.86,87.97,87.52,87.62,152075.0,87.86,87.97,87.52,87.62,152075.0
2020-09-14 15:00:00,87.61,87.91,87.53,87.8,99245.0,87.61,87.91,87.53,87.8,99245.0
2020-09-14 15:30:00,87.81,87.97,87.74,87.74,274431.0,87.81,87.97,87.74,87.74,274431.0
2020-09-15 09:30:00,88.35,89.71,88.35,89.41,74077.0,88.35,89.71,88.35,89.41,74077.0
2020-09-15 10:00:00,89.37,90.06,89.27,90.0,33207.0,89.37,90.06,89.27,90.0,33207.0
2020-09-15 10:30:00,90.05,90.81,89.52,89.54,179699.0,90.05,90.81,89.52,89.54,179699.0
2020-09-15 11:00:00,89.57,90.04,89.56,90.0,70003.0,89.57,90.04,89.56,90.0,70003.0
2020-09-15 11:30:00,89.94,90.08,89.24,89.24,60775.0,89.94,90.08,89.24,89.24,60775.0
2020-09-15 12:00:00,89.24,89.81,89.24,89.76,24602.0,89.24,89.81,89.24,89.76,24602.0
2020-09-15 12:30:00,89.76,89.99,89.69,89.75,20788.0,89.76,89.99,89.69,89.75,20788.0
2020-09-15 13:00:00,89.75,89.98,89.09,89.46,73281.0,89.75,89.98,89.09,89.46,73281.0
2020-09-15 13:30:00,89.46,89.56,89.28,89.47,32479.0,89.46,89.56,89.28,89.47,32479.0
2020-09-15 14:00:00,89.48,89.74,89.36,89.69,102742.0,89.48,89.74,89.36,89.69,102742.0
2020-09-15 14:30:00,89.64,89.68,89.47,89.68,79627.0,89.64,89.68,89.47,89.68,79627.0
2020-09-15 15:00:00,89.68,89.76,89.4,89.51,76154.0,89.68,89.76,89.4,89.51,76154.0
2020-09-15 15:30:00,89.48,89.96,89.33,89.84,408328.0,89.48,89.96,89.33,89.84,408328.0
2020-09-16 09:30:00,90.97,91.75,90.27,91.07,88979.0,90.97,91.75,90.27,91.07,88979.0
2020-09-16 10:00:00,91.17,91.62,91.02,91.4,89061.0,91.17,91.62,91.02,91.4,89061.0
2020-09-16 10:30:00,91.42,92.03,91.15,91.87,118451.0,91.42,92.03,91.15,91.87,118451.0
2020-09-16 11:00:00,91.91,92.16,91.75,91.98,52613.0,91.91,92.16,91.75,91.98,52613.0
2020-09-16 11:30:00,92.0,92.41,91.95,92.31,46322.0,92.0,92.41,91.95,92.31,46322.0
2020-09-16 12:00:00,92.34,92.67,92.22,92.37,32201.0,92.34,92.67,92.22,92.37,32201.0
2020-09-16 12:30:00,92.36,92.51,92.31,92.4,20838.0,92.36,92.51,92.31,92.4,20838.0
2020-09-16 13:00:00,92.4,92.49,92.32,92.47,17908.0,92.4,92.49,92.32,92.47,17908.0
2020-09-16 13:30:00,92.46,92.53,92.3,92.35,20530.0,92.46,92.53,92.3,92.35,20530.0
2020-09-16 14:00:00,92.39,92.45,92.01,92.08,43298.0,92.39,92.45,92.01,92.08,43298.0
2020-09-16 14:30:00,92.08,92.25,92.04,92.19,33314.0,92.08,92.25,92.04,92.19,33314.0
2020-09-16 15:00:00,92.23,92.28,91.92,92.14,129989.0,92.23,92.28,91.92,92.14,129989.0
2020-09-16 15:30:00,92.13,92.23,91.6,91.86,112453.0,92.13,92.23,91.6,91.86,112453.0
2020-09-17 09:30:00,91.83,91.83,90.66,91.5,33246.0,91.83,91.83,90.66,91.5,33246.0
2020-09-17 10:00:00,91.52,91.99,91.03,91.03,40846.0,91.52,91.99,91.03,91.03,40846.0
2020-09-17 10:30:00,91.06,91.18,90.47,90.47,38995.0,91.06,91.18,90.47,90.47,38995.0
2020-09-17 11:00:00,90.46,90.49,89.86,90.33,92852.0,90.46,90.49,89.86,90.33,92852.0
2020-09-17 11:30:00,90.35,90.65,90.1,90.44,74841.0,90.35,90.65,90.1,90.44,74841.0
2020-09-17 12:00:00,90.44,90.46,89.49,89.62,24427.0,90.44,90.46,89.49,89.62,24427.0
2020-09-17 12:30:00,89.62,90.04,89.6,89.97,17918.0,89.62,90.04,89.6,89.97,17918.0
2020-09-17 13:00:00,89.94,89.99,89.31,89.34,22743.0,89.94,89.99,89.31,89.34,22743.0
2020-09-17 13:30:00,89.32,89.44,88.97,88.97,33974.0,89.32,89.44,88.97,88.97,33974.0
2020-09-17 14:00:00,88.99,89.65,88.95,89.25,99255.0,88.99,89.65,88.95,89.25,99255.0
2020-09-17 14:30:00,89.18,89.71,89.12,89.5,39686.0,89.18,89.71,89.12,89.5,39686.0
2020-09-17 15:00:00,89.54,89.76,89.48,89.64,50760.0,89.54,89.76,89.48,89.64,50760.0
2020-09-17 15:30:00,89.61,90.19,89.53,90.13,232662.0,89.61,90.19,89.53,90.13,232662.0
2020-09-18 09:30:00,90.4,90.4,89.11,89.65,109345.0,90.4,90.4,89.11,89.65,109345.0
2020-09-18 10:00:00,89.59,89.7,88.52,88.62,52870.0,89.59,89.7,88.52,88.62,52870.0
2020-09-18 10:30:00,88.61,88.61,87.91,88.39,152326.0,88.61,88.61,87.91,88.39,152326.0
2020-09-18 11:00:00,88.36,88.63,88.03,88.39,32504.0,88.36,88.63,88.03,88.39,32504.0
2020-09-18 11:30:00,88.37,88.83,88.34,88.64,26497.0,88.37,88.83,88.34,88.64,26497.0
2020-09-18 12:00:00,88.62,88.65,87.95,88.11,33523.0,88.62,88.65,87.95,88.11,33523.0
2020-09-18 12:30:00,88.12,88.12,87.63,87.68,47054.0,88.12,88.12,87.63,87.68,47054.0
2020-09-18 13:00:00,87.65,87.66,86.97,86.98,37358.0,87.65,87.66,86.97,86.98,37358.0
2020-09-18 13:30:00,86.83,87.29,86.53,87.29,32809.0,86.83,87.29,86.53,87.29,32809.0
2020-09-18 14:00:00,87.37,87.69,87.25,87.51,38535.0,87.37,87.69,87.25,87.51,38535.0
2020-09-18 14:30:00,87.5,87.67,87.43,87.5,51641.0,87.5,87.67,87.43,87.5,51641.0
2020-09-18 15:00:00,87.51,87.53,87.24,87.24,94670.0,87.51,87.53,87.24,87.24,94670.0
2020-09-18 15:30:00,87.25,87.7,86.94,87.27,235816.0,87.25,87.7,86.94,87.27,235816.0
2020-09-21 09:30:00,86.31,86.46,82.52,83.61,118123.0,86.31,86.46,82.52,83.61,118123.0
2020-09-21 10:00:00,83.56,83.56,82.73,83.21,71381.0,83.56,83.56,82.73,83.21,71381.0
2020-09-21 10:30:00,83.15,83.91,82.85,83.64,72341.0,83.15,83.91,82.85,83.64,72341.0
2020-09-21 11:00:00,83.65,83.98,83.24,83.9,62448.0,83.65,83.98,83.24,83.9,62448.0
2020-09-21 11:30:00,83.87,84.31,83.87,84.22,40831.0,83.87,84.31,83.87,84.22,40831.0
2020-09-21 12:00:00,84.14,84.43,84.13,84.33,25450.0,84.14,84.43,84.13,84.33,25450.0
2020-09-21 12:30:00,84.32,84.42,84.08,84.28,36065.0,84.32,84.42,84.08,84.28,36065.0
2020-09-21 13:00:00,84.27,84.62,84.09,84.62,22400.0,84.27,84.62,84.09,84.62,22400.0
2020-09-21 13:30:00,84.58,84.58,84.27,84.3,25350.0,84.58,84.58,84.27,84.3,25350.0
2020-09-21 14:00:00,84.28,84.54,84.19,84.54,26017.0,84.28,84.54,84.19,84.54,26017.0
2020-09-21 14:30:00,84.53,84.69,84.3,84.66,41227.0,84.53,84.69,84.3,84.66,41227.0
2020-09-21 15:00:00,84.63,85.02,84.63,84.75,73750.0,84.63,85.02,84.63,84.75,73750.0
2020-09-21 15:30:00,84.76,85.19,84.71,85.1,201777.0,84.76,85.19,84.71,85.1,201777.0
2020-09-22 09:30:00,84.62,84.62,82.58,83.66,86411.0,84.62,84.62,82.58,83.66,86411.0
2020-09-22 10:00:00,83.61,84.37,83.42,84.22,36995.0,83.61,84.37,83.42,84.22,36995.0
2020-09-22 10:30:00,84.34,84.8,84.02,84.35,89554.0,84.34,84.8,84.02,84.35,89554.0
2020-09-22 11:00:00,84.39,84.66,84.16,84.54,42207.0,84.39,84.66,84.16,84.54,42207.0
2020-09-22 11:30:00,84.6,84.67,84.29,84.53,120492.0,84.6,84.67,84.29,84.53,120492.0
2020-09-22 12:00:00,84.54,84.83,84.48,84.54,27930.0,84.54,84.83,84.48,84.54,27930.0
2020-09-22 12:30:00,84.57,84.79,84.28,84.35,50319.0,84.57,84.79,84.28,84.35,50319.0
2020-09-22 13:00:00,84.37,84.44,84.29,84.34,45959.0,84.37,84.44,84.29,84.34,45959.0
2020-09-22 13:30:00,84.32,84.53,84.32,84.41,23901.0,84.32,84.53,84.32,84.41,23901.0
2020-09-22 14:00:00,84.45,84.79,84.42,84.75,32642.0,84.45,84.79,84.42,84.75,32642.0
2020-09-22 14:30:00,84.76,85.04,84.74,84.87,46370.0,84.76,85.04,84.74,84.87,46370.0
2020-09-22 15:00:00,84.87,85.14,84.73,85.09,57084.0,84.87,85.14,84.73,85.09,57084.0
2020-09-22 15:30:00,85.06,85.23,84.61,84.63,171246.0,85.06,85.23,84.61,84.63,171246.0
2020-09-23 09:30:00,84.66,84.67,83.32,83.82,66385.0,84.66,84.67,83.32,83.82,66385.0
2020-09-23 10:00:00,83.69,83.89,83.0,83.56,89444.0,83.69,83.89,83.0,83.56,89444.0
2020-09-23 10:30:00,83.52,84.02,83.15,83.85,48435.0,83.52,84.02,83.15,83.85,48435.0
2020-09-23 11:00:00,83.89,83.97,83.42,83.55,43740.0,83.89,83.97,83.42,83.55,43740.0
2020-09-23 11:30:00,83.51,83.51,82.92,83.03,99758.0,83.51,83.51,82.92,83.03,99758.0
2020-09-23 12:00:00,82.96,83.14,82.79,82.83,48217.0,82.96,83.14,82.79,82.83,48217.0
2020-09-23 12:30:00,82.83,83.01,82.71,82.85,32757.0,82.83,83.01,82.71,82.85,32757.0
2020-09-23 13:00:00,82.86,82.88,82.47,82.56,25456.0,82.86,82.88,82.47,82.56,25456.0
2020-09-23 13:30:00,82.55,82.77,82.43,82.77,37016.0,82.55,82.77,82.43,82.77,37016.0
2020-09-23 14:00:00,82.76,82.83,81.91,82.01,58859.0,82.76,82.83,81.91,82.01,58859.0
2020-09-23 14:30:00,82.01,82.28,81.74,81.78,61273.0,82.01,82.28,81.74,81.78,61273.0
2020-09-23 15:00:00,81.81,82.53,81.78,82.41,59269.0,81.81,82.53,81.78,82.41,59269.0
2020-09-23 15:30:00,82.38,82.6,82.26,82.44,207958.0,82.38,82.6,82.26,82.44,207958.0
2020-09-24 09:30:00,81.91,82.29,81.03,82.08,51729.0,81.91,82.29,81.03,82.08,51729.0
2020-09-24 10:00:00,82.08,82.48,81.98,82.1,38287.0,82.08,82.48,81.98,82.1,38287.0
2020-09-24 10:30:00,82.14,82.2,81.77,82.15,45905.0,82.14,82.2,81.77,82.15,45905.0
2020-09-24 11:00:00,82.11,82.16,81.58,81.63,61670.0,82.11,82.16,81.58,81.63,61670.0
2020-09-24 11:30:00,81.6,82.41,81.6,82.41,49557.0,81.6,82.41,81.6,82.41,49557.0
2020-09-24 12:00:00,82.38,82.49,82.21,82.3,31180.0,82.38,82.49,82.21,82.3,31180.0
2020-09-24 12:30:00,82.27,82.27,82.0,82.14,31876.0,82.27,82.27,82.0,82.14,31876.0
2020-09-24 13:00:00,82.15,82.38,82.11,82.27,35151.0,82.15,82.38,82.11,82.27,35151.0
2020-09-24 13:30:00,82.27,82.56,82.26,82.48,39348.0,82.27,82.56,82.26,82.48,39348.0
2020-09-24 14:00:00,82.49,82.56,82.22,82.28,64969.0,82.49,82.56,82.22,82.28,64969.0
2020-09-24 14:30:00,82.27,82.31,81.97,82.18,134649.0,82.27,82.31,81.97,82.18,134649.0
2020-09-24 15:00:00,82.18,82.3,81.4,81.4,86657.0,82.18,82.3,81.4,81.4,86657.0
2020-09-24 15:30:00,81.39,81.78,81.25,81.56,181360.0,81.39,81.78,81.25,81.56,181360.0
2020-09-25 09:30:00,82.62,83.28,82.14,82.83,101896.0,82.62,83.28,82.14,82.83,101896.0
2020-09-25 10:00:00,82.81,82.9,82.06,82.7,66277.0,82.81,82.9,82.06,82.7,66277.0
2020-09-25 10:30:00,82.7,83.5,82.58,83.28,40629.0,82.7,83.5,82.58,83.28,40629.0
2020-09-25 11:00:00,83.32,83.46,82.97,83.26,30088.0,83.32,83.46,82.97,83.26,30088.0
2020-09-25 11:30:00,83.21,83.22,82.88,82.9,24344.0,83.21,83.22,82.88,82.9,24344.0
2020-09-25 12:00:00,82.86,83.14,82.77,82.88,23920.0,82.86,83.14,82.77,82.88,23920.0
2020-09-25 12:30:00,82.9,83.07,82.8,83.03,22234.0,82.9,83.07,82.8,83.03,22234.0
2020-09-25 13:00:00,83.0,83.25,82.9,83.15,28210.0,83.0,83.25,82.9,83.15,28210.0
2020-09-25 13:30:00,83.19,83.48,83.09,83.42,27144.0,83.19,83.48,83.09,83.42,27144.0
2020-09-25 14:00:00,83.41,83.79,83.4,83.75,29831.0,83.41,83.79,83.4,83.75,29831.0
2020-09-25 14:30:00,83.76,84.0,83.52,84.0,35814.0,83.76,84.0,83.52,84.0,35814.0
2020-09-25 15:00:00,83.98,84.21,83.89,84.13,64231.0,83.98,84.21,83.89,84.13,64231.0
2020-09-25 15:30:00,84.12,84.12,83.66,83.9,393851.0,84.12,84.12,83.66,83.9,393851.0
2020-09-28 09:30:00,84.41,85.01,84.06,84.74,55158.0,84.41,85.01,84.06,84.74,55158.0
2020-09-28 10:00:00,84.74,85.86,84.46,85.67,121432.0,84.74,85.86,84.46,85.67,121432.0
2020-09-28 10:30:00,85.67,85.74,85.31,85.54,18958.0,85.67,85.74,85.31,85.54,18958.0
2020-09-28 11:00:00,85.51,85.51,84.62,84.71,20396.0,85.51,85.51,84.62,84.71,20396.0
2020-09-28 11:30:00,84.75,84.75,84.31,84.55,22856.0,84.75,84.75,84.31,84.55,22856.0
2020-09-28 12:00:00,84.53,84.77,84.39,84.43,37036.0,84.53,84.77,84.39,84.43,37036.0
2020-09-28 12:30:00,84.43,84.64,84.33,84.53,13065.0,84.43,84.64,84.33,84.53,13065.0
2020-09-28 13:00:00,84.55,84.59,84.32,84.47,29337.0,84.55,84.59,84.32,84.47,29337.0
2020-09-28 13:30:00,84.49,84.7,84.49,84.55,18542.0,84.49,84.7,84.49,84.55,18542.0
2020-09-28 14:00:00,84.55,84.61,84.38,84.54,22987.0,84.55,84.61,84.38,84.54,22987.0
2020-09-28 14:30:00,84.52,84.75,84.52,84.62,18790.0,84.52,84.75,84.52,84.62,18790.0
2020-09-28 15:00:00,84.63,84.68,84.45,84.61,31780.0,84.63,84.68,84.45,84.61,31780.0
2020-09-28 15:30:00,84.59,84.68,84.35,84.51,134327.0,84.59,84.68,84.35,84.51,134327.0
2020-09-29 09:30:00,84.63,85.08,84.07,84.74,35769.0,84.63,85.08,84.07,84.74,35769.0
2020-09-29 10:00:00,84.83,85.16,84.56,84.69,30231.0,84.83,85.16,84.56,84.69,30231.0
2020-09-29 10:30:00,84.64,84.85,84.33,84.43,32189.0,84.64,84.85,84.33,84.43,32189.0
2020-09-29 11:00:00,84.4,84.45,83.79,84.08,76945.0,84.4,84.45,83.79,84.08,76945.0
2020-09-29 11:30:00,84.08,84.29,83.64,83.67,25247.0,84.08,84.29,83.64,83.67,25247.0
2020-09-29 12:00:00,83.7,83.84,83.38,83.66,24963.0,83.7,83.84,83.38,83.66,24963.0
2020-09-29 12:30:00,83.66,83.85,83.55,83.78,21344.0,83.66,83.85,83.55,83.78,21344.0
2020-09-29 13:00:00,83.78,83.92,83.41,83.69,26750.0,83.78,83.92,83.41,83.69,26750.0
2020-09-29 13:30:00,83.65,83.9,83.62,83.77,23508.0,83.65,83.9,83.62,83.77,23508.0
2020-09-29 14:00:00,83.73,83.85,83.49,83.67,33130.0,83.73,83.85,83.49,83.67,33130.0
2020-09-29 14:30:00,83.67,83.83,83.52,83.52,33638.0,83.67,83.83,83.52,83.52,33638.0
2020-09-29 15:00:00,83.58,83.92,83.56,83.86,30596.0,83.58,83.92,83.56,83.86,30596.0
2020-09-29 15:30:00,83.87,84.28,83.86,84.13,171242.0,83.87,84.28,83.86,84.13,171242.0
2020-09-30 09:30:00,83.82,85.79,83.76,85.76,51458.0,83.82,85.79,83.76,85.76,51458.0
2020-09-30 10:00:00,85.76,86.21,85.75,85.96,39589.0,85.76,86.21,85.75,85.96,39589.0
2020-09-30 10:30:00,85.97,86.13,85.57,85.57,40423.0,85.97,86.13,85.57,85.57,40423.0
2020-09-30 11:00:00,85.6,85.82,85.43,85.76,29832.0,85.6,85.82,85.43,85.76,29832.0
2020-09-30 11:30:00,85.76,85.82,85.44,85.54,24268.0,85.76,85.82,85.44,85.54,24268.0
2020-09-30 12:00:00,85.54,85.82,85.5,85.78,27994.0,85.54,85.82,85.5,85.78,27994.0
2020-09-30 12:30:00,85.78,86.16,85.72,86.16,31018.0,85.78,86.16,85.72,86.16,31018.0
2020-09-30 13:00:00,86.14,86.14,85.78,85.94,32105.0,86.14,86.14,85.78,85.94,32105.0
2020-09-30 13:30:00,85.96,86.32,85.93,86.24,85161.0,85.96,86.32,85.93,86.24,85161.0
2020-09-30 14:00:00,86.21,86.61,86.04,86.48,39048.0,86.21,86.61,86.04,86.48,39048.0
2020-09-30 14:30:00,86.45,86.48,86.03,86.28,68511.0,86.45,86.48,86.03,86.28,68511.0
2020-09-30 15:00:00,86.25,86.51,85.7,85.78,71395.0,86.25,86.51,85.7,85.78,71395.0
2020-09-30 15:30:00,85.69,85.85,85.37,85.62,160700.0,85.69,85.85,85.37,85.62,160700.0
2020-10-01 09:30:00,86.46,86.87,84.56,84.63,233138.0,86.46,86.87,84.56,84.63,233138.0
2020-10-01 10:00:00,84.63,85.43,83.86,84.73,181898.0,84.63,85.43,83.86,84.73,181898.0
2020-10-01 10:30:00,84.76,85.4,80.85,81.29,449324.0,84.76,85.4,80.85,81.29,449324.0
2020-10-01 11:00:00,81.3,82.68,81.2,81.45,266770.0,81.3,82.68,81.2,81.45,266770.0
2020-10-01 11:30:00,81.45,82.37,81.21,81.85,150676.0,81.45,82.37,81.21,81.85,150676.0
2020-10-01 12:00:00,81.96,82.76,81.75,82.67,118111.0,81.96,82.76,81.75,82.67,118111.0
2020-10-01 12:30:00,82.67,82.69,81.95,82.35,79548.0,82.67,82.69,81.95,82.35,79548.0
2020-10-01 13:00:00,82.42,82.47,82.15,82.21,46969.0,82.42,82.47,82.15,82.21,46969.0
2020-10-01 13:30:00,82.21,82.59,82.05,82.42,81298.0,82.21,82.59,82.05,82.42,81298.0
2020-10-01 14:00:00,82.39,83.05,82.17,82.95,77841.0,82.39,83.05,82.17,82.95,77841.0
2020-10-01 14:30:00,83.02,83.12,82.75,82.88,53293.0,83.02,83.12,82.75,82.88,53293.0
2020-10-01 15:00:00,82.98,83.1,82.64,82.65,85549.0,82.98,83.1,82.64,82.65,85549.0
2020-10-01 15:30:00,82.64,82.98,82.51,82.84,218036.0,82.64,82.98,82.51,82.84,218036.0
2020-10-02 09:30:00,81.66,82.61,81.02,82.34,68250.0,81.66,82.61,81.02,82.34,68250.0
2020-10-02 10:00:00,82.45,83.0,82.39,82.78,34917.0,82.45,83.0,82.39,82.78,34917.0
2020-10-02 10:30:00,82.85,83.33,82.59,83.07,42067.0,82.85,83.33,82.59,83.07,42067.0
2020-10-02 11:00:00,83.08,83.56,83.0,83.49,27883.0,83.08,83.56,83.0,83.49,27883.0
2020-10-02 11:30:00,83.59,83.62,82.99,83.01,27200.0,83.59,83.62,82.99,83.01,27200.0
2020-10-02 12:00:00,83.0,84.26,82.99,84.12,43707.0,83.0,84.26,82.99,84.12,43707.0
2020-10-02 12:30:00,84.13,84.41,84.09,84.21,24977.0,84.13,84.41,84.09,84.21,24977.0
2020-10-02 13:00:00,84.23,84.38,83.96,84.38,32143.0,84.23,84.38,83.96,84.38,32143.0
2020-10-02 13:30:00,84.41,84.41,83.57,83.78,28206.0,84.41,84.41,83.57,83.78,28206.0
2020-10-02 14:00:00,83.79,84.17,83.79,84.15,32982.0,83.79,84.17,83.79,84.15,32982.0
2020-10-02 14:30:00,84.16,84.68,84.11,84.67,39226.0,84.16,84.68,84.11,84.67,39226.0
2020-10-02 15:00:00,84.65,84.9,84.35,84.78,146023.0,84.65,84.9,84.35,84.78,146023.0
2020-10-02 15:30:00,84.74,84.88,84.18,84.28,174837.0,84.74,84.88,84.18,84.28,174837.0
2020-10-05 09:30:00,84.67,85.76,84.67,85.06,47598.0,84.67,85.76,84.67,85.06,47598.0
2020-10-05 10:00:00,85.15,86.04,85.08,85.92,47224.0,85.15,86.04,85.08,85.92,47224.0
2020-10-05 10:30:00,85.96,86.38,85.96,86.22,27177.0,85.96,86.38,85.96,86.22,27177.0
2020-10-05 11:00:00,86.2,86.64,86.18,86.47,34944.0,86.2,86.64,86.18,86.47,34944.0
2020-10-05 11:30:00,86.43,86.75,86.39,86.53,29954.0,86.43,86.75,86.39,86.53,29954.0
2020-10-05 12:00:00,86.62,86.68,86.43,86.51,23696.0,86.62,86.68,86.43,86.51,23696.0
2020-10-05 12:30:00,86.51,86.52,86.26,86.35,19923.0,86.51,86.52,86.26,86.35,19923.0
2020-10-05 13:00:00,86.34,86.4,86.15,86.38,26476.0,86.34,86.4,86.15,86.38,26476.0
2020-10-05 13:30:00,86.42,86.61,86.38,86.39,15708.0,86.42,86.61,86.38,86.39,15708.0
2020-10-05 14:00:00,86.41,86.78,86.33,86.57,33560.0,86.41,86.78,86.33,86.57,33560.0
2020-10-05 14:30:00,86.62,86.93,86.6,86.84,38049.0,86.62,86.93,86.6,86.84,38049.0
2020-10-05 15:00:00,86.89,87.17,86.78,87.03,47085.0,86.89,87.17,86.78,87.03,47085.0
2020-10-05 15:30:00,87.03,87.23,86.4,86.64,179459.0,87.03,87.23,86.4,86.64,179459.0
2020-10-06 09:30:00,86.71,87.11,85.22,85.5,51064.0,86.71,87.11,85.22,85.5,51064.0
2020-10-06 10:00:00,85.44,85.63,84.85,84.99,57791.0,85.44,85.63,84.85,84.99,57791.0
2020-10-06 10:30:00,85.06,86.16,84.97,85.99,41455.0,85.06,86.16,84.97,85.99,41455.0
2020-10-06 11:00:00,85.97,86.26,85.63,86.23,39802.0,85.97,86.26,85.63,86.23,39802.0
2020-10-06 11:30:00,86.22,86.41,85.89,85.9,27545.0,86.22,86.41,85.89,85.9,27545.0
2020-10-06 12:00:00,85.92,86.0,85.68,85.85,32747.0,85.92,86.0,85.68,85.85,32747.0
2020-10-06 12:30:00,85.84,86.08,85.81,86.08,49357.0,85.84,86.08,85.81,86.08,49357.0
2020-10-06 13:00:00,86.11,86.42,86.11,86.19,25363.0,86.11,86.42,86.11,86.19,25363.0
2020-10-06 13:30:00,86.17,86.24,85.88,86.0,27736.0,86.17,86.24,85.88,86.0,27736.0
2020-10-06 14:00:00,86.02,86.34,85.92,86.19,32248.0,86.02,86.34,85.92,86.19,32248.0
2020-10-06 14:30:00,86.23,86.52,84.93,85.27,53976.0,86.23,86.52,84.93,85.27,53976.0
2020-10-06 15:00:00,85.26,85.4,84.81,85.32,59014.0,85.26,85.4,84.81,85.32,59014.0
2020-10-06 15:30:00,85.34,85.74,85.09,85.3,137832.0,85.34,85.74,85.09,85.3,137832.0
2020-10-07 09:30:00,85.55,87.0,85.55,86.18,37397.0,85.55,87.0,85.55,86.18,37397.0
2020-10-07 10:00:00,86.2,86.97,86.2,86.89,25738.0,86.2,86.97,86.2,86.89,25738.0
2020-10-07 10:30:00,86.94,87.37,86.87,87.19,32195.0,86.94,87.37,86.87,87.19,32195.0
2020-10-07 11:00:00,87.23,87.51,87.2,87.46,22950.0,87.23,87.51,87.2,87.46,22950.0
2020-10-07 11:30:00,87.48,87.55,86.86,87.22,24517.0,87.48,87.55,86.86,87.22,24517.0
2020-10-07 12:00:00,87.23,87.23,86.9,86.94,21528.0,87.23,87.23,86.9,86.94,21528.0
2020-10-07 12:30:00,87.01,87.23,87.01,87.13,19335.0,87.01,87.23,87.01,87.13,19335.0
2020-10-07 13:00:00,87.14,87.29,87.09,87.22,26219.0,87.14,87.29,87.09,87.22,26219.0
2020-10-07 13:30:00,87.25,87.4,87.13,87.13,32261.0,87.25,87.4,87.13,87.13,32261.0
2020-10-07 14:00:00,87.14,87.42,87.07,87.38,22052.0,87.14,87.42,87.07,87.38,22052.0
2020-10-07 14:30:00,87.38,87.82,87.38,87.72,37583.0,87.38,87.82,87.38,87.72,37583.0
2020-10-07 15:00:00,87.7,87.9,87.67,87.75,48814.0,87.7,87.9,87.67,87.75,48814.0
2020-10-07 15:30:00,87.75,87.8,87.15,87.22,150675.0,87.75,87.8,87.15,87.22,150675.0
2020-10-08 09:30:00,87.65,88.43,87.48,88.26,27009.0,87.65,88.43,87.48,88.26,27009.0
2020-10-08 10:00:00,88.26,88.38,88.01,88.27,23057.0,88.26,88.38,88.01,88.27,23057.0
2020-10-08 10:30:00,88.18,88.5,88.17,88.26,20163.0,88.18,88.5,88.17,88.26,20163.0
2020-10-08 11:00:00,88.24,88.53,88.12,88.52,19700.0,88.24,88.53,88.12,88.52,19700.0
2020-10-08 11:30:00,88.51,88.67,88.23,88.3,17081.0,88.51,88.67,88.23,88.3,17081.0
2020-10-08 12:00:00,88.36,88.57,88.34,88.55,15547.0,88.36,88.57,88.34,88.55,15547.0
2020-10-08 12:30:00,88.52,88.52,88.24,88.29,10412.0,88.52,88.52,88.24,88.29,10412.0
2020-10-08 13:00:00,88.34,88.42,88.33,88.39,6244.0,88.34,88.42,88.33,88.39,6244.0
2020-10-08 13:30:00,88.42,88.44,88.3,88.35,9441.0,88.42,88.44,88.3,88.35,9441.0
2020-10-08 14:00:00,88.37,88.51,88.22,88.42,82037.0,88.37,88.51,88.22,88.42,82037.0
2020-10-08 14:30:00,88.45,88.5,88.08,88.4,69532.0,88.45,88.5,88.08,88.4,69532.0
2020-10-08 15:00:00,88.42,88.69,88.25,88.66,46353.0,88.42,88.69,88.25,88.66,46353.0
2020-10-08 15:30:00,88.66,88.84,88.29,88.65,96177.0,88.66,88.84,88.29,88.65,96177.0
2020-10-09 09:30:00,89.46,89.74,88.02,88.03,37838.0,89.46,89.74,88.02,88.03,37838.0
2020-10-09 10:00:00,88.02,88.1,87.24,87.34,95745.0,88.02,88.1,87.24,87.34,95745.0
2020-10-09 10:30:00,87.35,87.4,86.56,86.62,51994.0,87.35,87.4,86.56,86.62,51994.0
2020-10-09 11:00:00,86.61,87.2,86.6,87.03,69013.0,86.61,87.2,86.6,87.03,69013.0
2020-10-09 11:30:00,87.0,88.16,86.98,88.1,57904.0,87.0,88.16,86.98,88.1,57904.0
2020-10-09 12:00:00,88.18,88.25,88.03,88.2,21075.0,88.18,88.25,88.03,88.2,21075.0
2020-10-09 12:30:00,88.24,88.29,87.66,88.13,126842.0,88.24,88.29,87.66,88.13,126842.0
2020-10-09 13:00:00,88.13,88.25,87.84,87.92,21967.0,88.13,88.25,87.84,87.92,21967.0
2020-10-09 13:30:00,87.99,88.16,87.9,88.06,23935.0,87.99,88.16,87.9,88.06,23935.0
2020-10-09 14:00:00,88.03,88.16,87.91,88.06,17954.0,88.03,88.16,87.91,88.06,17954.0
2020-10-09 14:30:00,88.06,88.2,87.89,88.08,17661.0,88.06,88.2,87.89,88.08,17661.0
2020-10-09 15:00:00,88.12,88.41,88.12,88.37,27974.0,88.12,88.41,88.12,88.37,27974.0
2020-10-09 15:30:00,88.39,88.39,87.72,87.84,70184.0,88.39,88.39,87.72,87.84,70184.0
2020-10-12 09:30:00,87.9,89.42,87.89,89.1,56790.0,87.9,89.42,87.89,89.1,56790.0
2020-10-12 10:00:00,89.21,89.27,88.9,88.9,37350.0,89.21,89.27,88.9,88.9,37350.0
2020-10-12 10:30:00,88.82,88.85,88.51,88.51,19733.0,88.82,88.85,88.51,88.51,19733.0
2020-10-12 11:00:00,88.51,89.04,88.43,88.87,17008.0,88.51,89.04,88.43,88.87,17008.0
2020-10-12 11:30:00,88.91,89.15,88.89,89.05,10889.0,88.91,89.15,88.89,89.05,10889.0
2020-10-12 12:00:00,89.04,89.17,88.85,89.17,16246.0,89.04,89.17,88.85,89.17,16246.0
2020-10-12 12:30:00,89.14,89.3,89.09,89.16,13500.0,89.14,89.3,89.09,89.16,13500.0
2020-10-12 13:00:00,89.16,89.33,89.02,89.25,17558.0,89.16,89.33,89.02,89.25,17558.0
2020-10-12 13:30:00,89.24,89.27,89.04,89.12,8242.0,89.24,89.27,89.04,89.12,8242.0
2020-10-12 14:00:00,89.12,89.18,88.96,89.18,17041.0,89.12,89.18,88.96,89.18,17041.0
2020-10-12 14:30:00,89.19,89.45,89.19,89.44,20761.0,89.19,89.45,89.19,89.44,20761.0
2020-10-12 15:00:00,89.46,89.5,89.29,89.42,31486.0,89.46,89.5,89.29,89.42,31486.0
2020-10-12 15:30:00,89.39,89.41,88.7,88.91,91154.0,89.39,89.41,88.7,88.91,91154.0
2020-10-13 09:30:00,88.16,89.23,87.45,88.53,38434.0,88.16,89.23,87.45,88.53,38434.0
2020-10-13 10:00:00,88.47,88.76,88.38,88.48,19332.0,88.47,88.76,88.38,88.48,19332.0
2020-10-13 10:30:00,88.45,88.47,88.2,88.29,15867.0,88.45,88.47,88.2,88.29,15867.0
2020-10-13 11:00:00,88.3,88.35,87.98,88.04,12779.0,88.3,88.35,87.98,88.04,12779.0
2020-10-13 11:30:00,88.02,88.63,87.9,88.61,16308.0,88.02,88.63,87.9,88.61,16308.0
2020-10-13 12:00:00,88.59,88.75,88.5,88.61,10439.0,88.59,88.75,88.5,88.61,10439.0
2020-10-13 12:30:00,88.63,88.65,88.44,88.49,9797.0,88.63,88.65,88.44,88.49,9797.0
2020-10-13 13:00:00,88.54,88.56,88.36,88.48,12452.0,88.54,88.56,88.36,88.48,12452.0
2020-10-13 13:30:00,88.46,88.67,88.36,88.37,8859.0,88.46,88.67,88.36,88.37,8859.0
2020-10-13 14:00:00,88.32,88.53,88.13,88.13,13414.0,88.32,88.53,88.13,88.13,13414.0
2020-10-13 14:30:00,88.09,88.26,87.97,88.22,12349.0,88.09,88.26,87.97,88.22,12349.0
2020-10-13 15:00:00,88.2,88.43,88.2,88.41,17468.0,88.2,88.43,88.2,88.41,17468.0
2020-10-13 15:30:00,88.4,88.61,88.31,88.34,53233.0,88.4,88.61,88.31,88.34,53233.0
2020-10-14 09:30:00,88.54,90.13,88.44,89.86,80725.0,88.54,90.13,88.44,89.86,80725.0
2020-10-14 10:00:00,89.98,90.48,89.73,89.76,28306.0,89.98,90.48,89.73,89.76,28306.0
2020-10-14 10:30:00,89.77,89.9,89.64,89.74,18225.0,89.77,89.9,89.64,89.74,18225.0
2020-10-14 11:00:00,89.74,89.85,89.57,89.62,17087.0,89.74,89.85,89.57,89.62,17087.0
2020-10-14 11:30:00,89.68,89.82,89.33,89.33,10297.0,89.68,89.82,89.33,89.33,10297.0
2020-10-14 12:00:00,89.41,89.61,89.17,89.33,15270.0,89.41,89.61,89.17,89.33,15270.0
2020-10-14 12:30:00,89.33,89.5,89.12,89.44,11743.0,89.33,89.5,89.12,89.44,11743.0
2020-10-14 13:00:00,89.44,89.44,89.17,89.19,15103.0,89.44,89.44,89.17,89.19,15103.0
2020-10-14 13:30:00,89.19,89.33,89.06,89.33,12319.0,89.19,89.33,89.06,89.33,12319.0
2020-10-14 14:00:00,89.32,89.43,89.17,89.25,13425.0,89.32,89.43,89.17,89.25,13425.0
2020-10-14 14:30:00,89.22,89.34,88.91,89.32,15546.0,89.22,89.34,88.91,89.32,15546.0
2020-10-14 15:00:00,89.32,89.52,89.24,89.32,21593.0,89.32,89.52,89.24,89.32,21593.0
2020-10-14 15:30:00,89.31,89.39,88.8,88.87,78654.0,89.31,89.39,88.8,88.87,78654.0
2020-10-15 09:30:00,87.74,88.7,87.28,88.51,28686.0,87.74,88.7,87.28,88.51,28686.0
2020-10-15 10:00:00,88.66,88.75,88.0,88.46,19913.0,88.66,88.75,88.0,88.46,19913.0
2020-10-15 10:30:00,88.51,88.68,88.33,88.58,14066.0,88.51,88.68,88.33,88.58,14066.0
2020-10-15 11:00:00,88.53,89.15,88.49,89.01,28387.0,88.53,89.15,88.49,89.01,28387.0
2020-10-15 11:30:00,88.81,88.96,88.66,88.86,9905.0,88.81,88.96,88.66,88.86,9905.0
2020-10-15 12:00:00,88.89,88.9,88.5,88.66,10442.0,88.89,88.9,88.5,88.66,10442.0
2020-10-15 12:30:00,88.65,88.84,88.52,88.84,9401.0,88.65,88.84,88.52,88.84,9401.0
2020-10-15 13:00:00,88.83,88.97,88.69,88.88,18899.0,88.83,88.97,88.69,88.88,18899.0
2020-10-15 13:30:00,88.91,88.97,88.71,88.85,11172.0,88.91,88.97,88.71,88.85,11172.0
2020-10-15 14:00:00,88.84,88.89,88.72,88.8,14847.0,88.84,88.89,88.72,88.8,14847.0
2020-10-15 14:30:00,88.8,88.97,88.77,88.97,13226.0,88.8,88.97,88.77,88.97,13226.0
2020-10-15 15:00:00,88.99,89.03,88.84,88.9,23505.0,88.99,89.03,88.84,88.9,23505.0
2020-10-15 15:30:00,88.89,89.01,88.46,88.91,74850.0,88.89,89.01,88.46,88.91,74850.0
2020-10-16 09:30:00,89.59,90.16,89.19,89.81,62532.0,89.59,90.16,89.19,89.81,62532.0
2020-10-16 10:00:00,89.8,90.72,89.66,90.71,128967.0,89.8,90.72,89.66,90.71,128967.0
2020-10-16 10:30:00,90.71,91.01,90.44,90.91,50654.0,90.71,91.01,90.44,90.91,50654.0
2020-10-16 11:00:00,90.9,91.38,90.77,91.12,73917.0,90.9,91.38,90.77,91.12,73917.0
2020-10-16 11:30:00,91.12,91.68,91.03,91.67,56613.0,91.12,91.68,91.03,91.67,56613.0
2020-10-16 12:00:00,91.67,91.7,91.02,91.13,33619.0,91.67,91.7,91.02,91.13,33619.0
2020-10-16 12:30:00,91.14,91.14,90.85,91.0,27351.0,91.14,91.14,90.85,91.0,27351.0
2020-10-16 13:00:00,91.0,91.25,90.96,91.25,51909.0,91.0,91.25,90.96,91.25,51909.0
2020-10-16 13:30:00,91.28,91.43,91.17,91.23,29589.0,91.28,91.43,91.17,91.23,29589.0
2020-10-16 14:00:00,91.2,91.53,91.15,91.3,35715.0,91.2,91.53,91.15,91.3,35715.0
2020-10-16 14:30:00,91.28,91.35,91.11,91.29,55681.0,91.28,91.35,91.11,91.29,55681.0
2020-10-16 15:00:00,91.29,91.35,91.11,91.33,47458.0,91.29,91.35,91.11,91.33,47458.0
2020-10-16 15:30:00,91.32,91.38,90.77,90.78,189583.0,91.32,91.38,90.77,90.78,189583.0
2020-10-19 09:30:00,90.83,91.61,90.8,91.42,37150.0,90.83,91.61,90.8,91.42,37150.0
2020-10-19 10:00:00,91.35,91.49,91.04,91.49,24908.0,91.35,91.49,91.04,91.49,24908.0
2020-10-19 10:30:00,91.46,91.55,91.05,91.09,18700.0,91.46,91.55,91.05,91.09,18700.0
2020-10-19 11:00:00,91.07,91.18,90.45,90.6,21908.0,91.07,91.18,90.45,90.6,21908.0
2020-10-19 11:30:00,90.65,90.78,90.44,90.66,16735.0,90.65,90.78,90.44,90.66,16735.0
2020-10-19 12:00:00,90.74,91.08,90.63,90.81,16445.0,90.74,91.08,90.63,90.81,16445.0
2020-10-19 12:30:00,90.85,91.16,90.81,91.02,46349.0,90.85,91.16,90.81,91.02,46349.0
2020-10-19 13:00:00,91.01,91.01,90.74,90.75,25423.0,91.01,91.01,90.74,90.75,25423.0
2020-10-19 13:30:00,90.72,90.74,90.43,90.44,16073.0,90.72,90.74,90.43,90.44,16073.0
2020-10-19 14:00:00,90.41,90.42,90.23,90.3,19802.0,90.41,90.42,90.23,90.3,19802.0
2020-10-19 14:30:00,90.28,90.28,89.41,89.41,20879.0,90.28,90.28,89.41,89.41,20879.0
2020-10-19 15:00:00,89.48,89.63,89.19,89.43,36021.0,89.48,89.63,89.19,89.43,36021.0
2020-10-19 15:30:00,89.43,89.93,89.4,89.57,93043.0,89.43,89.93,89.4,89.57,93043.0
2020-10-20 09:30:00,89.87,90.21,89.41,89.78,40293.0,89.87,90.21,89.41,89.78,40293.0
2020-10-20 10:00:00,89.84,90.0,89.52,89.81,27559.0,89.84,90.0,89.52,89.81,27559.0
2020-10-20 10:30:00,89.76,90.31,89.74,90.09,38666.0,89.76,90.31,89.74,90.09,38666.0
2020-10-20 11:00:00,90.07,90.12,89.69,89.98,31061.0,90.07,90.12,89.69,89.98,31061.0
2020-10-20 11:30:00,89.98,90.27,89.92,90.27,21625.0,89.98,90.27,89.92,90.27,21625.0
2020-10-20 12:00:00,90.28,90.43,90.28,90.28,16435.0,90.28,90.43,90.28,90.28,16435.0
2020-10-20 12:30:00,90.27,90.68,90.26,90.39,18877.0,90.27,90.68,90.26,90.39,18877.0
2020-10-20 13:00:00,90.41,90.61,90.34,90.59,18279.0,90.41,90.61,90.34,90.59,18279.0
2020-10-20 13:30:00,90.58,90.66,90.29,90.29,17129.0,90.58,90.66,90.29,90.29,17129.0
2020-10-20 14:00:00,90.3,90.34,90.02,90.16,19994.0,90.3,90.34,90.02,90.16,19994.0
2020-10-20 14:30:00,90.16,90.26,89.9,89.98,16903.0,90.16,90.26,89.9,89.98,16903.0
2020-10-20 15:00:00,90.0,90.26,89.63,90.16,48455.0,90.0,90.26,89.63,90.16,48455.0
2020-10-20 15:30:00,90.12,90.13,89.67,89.69,96108.0,90.12,90.13,89.67,89.69,96108.0
2020-10-21 09:30:00,89.62,90.49,89.03,90.42,49584.0,89.62,90.49,89.03,90.42,49584.0
2020-10-21 10:00:00,90.39,90.45,89.91,90.07,26331.0,90.39,90.45,89.91,90.07,26331.0
2020-10-21 10:30:00,90.07,90.19,89.68,89.72,24424.0,90.07,90.19,89.68,89.72,24424.0
2020-10-21 11:00:00,89.71,89.98,89.46,89.59,31190.0,89.71,89.98,89.46,89.59,31190.0
2020-10-21 11:30:00,89.59,89.92,89.57,89.64,30019.0,89.59,89.92,89.57,89.64,30019.0
2020-10-21 12:00:00,89.67,90.22,89.57,90.1,23944.0,89.67,90.22,89.57,90.1,23944.0
2020-10-21 12:30:00,90.1,90.28,89.85,90.02,16761.0,90.1,90.28,89.85,90.02,16761.0
2020-10-21 13:00:00,89.96,90.16,89.96,90.11,21008.0,89.96,90.16,89.96,90.11,21008.0
2020-10-21 13:30:00,90.13,90.18,89.9,89.94,37848.0,90.13,90.18,89.9,89.94,37848.0
2020-10-21 14:00:00,89.96,90.32,89.93,90.2,24176.0,89.96,90.32,89.93,90.2,24176.0
2020-10-21 14:30:00,90.2,90.51,90.17,90.41,28476.0,90.2,90.51,90.17,90.41,28476.0
2020-10-21 15:00:00,90.41,90.45,90.0,90.11,32428.0,90.41,90.45,90.0,90.11,32428.0
2020-10-21 15:30:00,90.11,90.17,89.56,89.61,66081.0,90.11,90.17,89.56,89.61,66081.0
2020-10-22 09:30:00,90.24,91.29,89.65,90.55,25405.0,90.24,91.29,89.65,90.55,25405.0
2020-10-22 10:00:00,90.54,90.86,90.26,90.33,11501.0,90.54,90.86,90.26,90.33,11501.0
2020-10-22 10:30:00,90.4,90.42,89.84,90.4,11377.0,90.4,90.42,89.84,90.4,11377.0
2020-10-22 11:00:00,90.45,90.64,90.41,90.51,15128.0,90.45,90.64,90.41,90.51,15128.0
2020-10-22 11:30:00,90.5,90.5,89.85,89.91,10044.0,90.5,90.5,89.85,89.91,10044.0
2020-10-22 12:00:00,89.95,90.37,89.94,90.26,11007.0,89.95,90.37,89.94,90.26,11007.0
2020-10-22 12:30:00,90.27,90.44,90.14,90.4,12865.0,90.27,90.44,90.14,90.4,12865.0
2020-10-22 13:00:00,90.44,90.86,90.42,90.48,17763.0,90.44,90.86,90.42,90.48,17763.0
2020-10-22 13:30:00,90.6,90.88,90.57,90.88,8622.0,90.6,90.88,90.57,90.88,8622.0
2020-10-22 14:00:00,90.89,91.11,90.85,91.05,13056.0,90.89,91.11,90.85,91.05,13056.0
2020-10-22 14:30:00,91.04,91.06,90.31,90.31,35266.0,91.04,91.06,90.31,90.31,35266.0
2020-10-22 15:00:00,90.35,90.51,90.3,90.48,28887.0,90.35,90.51,90.3,90.48,28887.0
2020-10-22 15:30:00,90.49,90.77,90.4,90.64,84675.0,90.49,90.77,90.4,90.64,84675.0
2020-10-23 09:30:00,90.76,91.62,90.62,91.33,27284.0,90.76,91.62,90.62,91.33,27284.0
2020-10-23 10:00:00,91.25,91.35,90.5,90.54,22731.0,91.25,91.35,90.5,90.54,22731.0
2020-10-23 10:30:00,90.59,90.77,90.44,90.7,13601.0,90.59,90.77,90.44,90.7,13601.0
2020-10-23 11:00:00,90.74,90.92,90.6,90.63,15883.0,90.74,90.92,90.6,90.63,15883.0
2020-10-23 11:30:00,90.6,90.75,90.56,90.71,23669.0,90.6,90.75,90.56,90.71,23669.0
2020-10-23 12:00:00,90.74,90.86,90.39,90.57,30487.0,90.74,90.86,90.39,90.57,30487.0
2020-10-23 12:30:00,90.55,90.61,90.36,90.42,10301.0,90.55,90.61,90.36,90.42,10301.0
2020-10-23 13:00:00,90.45,90.73,90.45,90.7,10594.0,90.45,90.73,90.45,90.7,10594.0
2020-10-23 13:30:00,90.68,90.84,90.61,90.79,12817.0,90.68,90.84,90.61,90.79,12817.0
2020-10-23 14:00:00,90.76,90.9,90.68,90.86,14696.0,90.76,90.9,90.68,90.86,14696.0
2020-10-23 14:30:00,90.88,90.98,90.79,90.92,18490.0,90.88,90.98,90.79,90.92,18490.0
2020-10-23 15:00:00,90.94,91.16,90.89,91.12,21684.0,90.94,91.16,90.89,91.12,21684.0
2020-10-23 15:30:00,91.14,91.14,90.97,91.01,70353.0,91.14,91.14,90.97,91.01,70353.0
2020-10-26 09:30:00,90.2,90.82,90.12,90.82,29343.0,90.2,90.82,90.12,90.82,29343.0
2020-10-26 10:00:00,90.8,90.8,90.13,90.46,28554.0,90.8,90.8,90.13,90.46,28554.0
2020-10-26 10:30:00,90.42,90.42,89.66,89.78,20627.0,90.42,90.42,89.66,89.78,20627.0
2020-10-26 11:00:00,89.72,90.05,89.38,90.05,23500.0,89.72,90.05,89.38,90.05,23500.0
2020-10-26 11:30:00,90.07,90.19,89.76,90.09,19604.0,90.07,90.19,89.76,90.09,19604.0
2020-10-26 12:00:00,90.05,90.24,89.88,90.17,14816.0,90.05,90.24,89.88,90.17,14816.0
2020-10-26 12:30:00,90.16,90.16,89.79,89.87,13763.0,90.16,90.16,89.79,89.87,13763.0
2020-10-26 13:00:00,89.93,90.19,89.83,89.91,13704.0,89.93,90.19,89.83,89.91,13704.0
2020-10-26 13:30:00,89.91,90.06,89.71,90.01,14042.0,89.91,90.06,89.71,90.01,14042.0
2020-10-26 14:00:00,89.99,90.37,89.98,90.35,20333.0,89.99,90.37,89.98,90.35,20333.0
2020-10-26 14:30:00,90.36,90.51,90.0,90.11,24467.0,90.36,90.51,90.0,90.11,24467.0
2020-10-26 15:00:00,90.11,90.19,89.74,89.9,25629.0,90.11,90.19,89.74,89.9,25629.0
2020-10-26 15:30:00,89.91,90.0,89.21,89.71,103584.0,89.91,90.0,89.21,89.71,103584.0
2020-10-27 09:30:00,90.1,90.23,89.28,90.17,26843.0,90.1,90.23,89.28,90.17,26843.0
2020-10-27 10:00:00,90.11,90.11,89.34,89.41,18752.0,90.11,90.11,89.34,89.41,18752.0
2020-10-27 10:30:00,89.48,89.85,89.3,89.46,21857.0,89.48,89.85,89.3,89.46,21857.0
2020-10-27 11:00:00,89.4,89.51,89.13,89.2,18139.0,89.4,89.51,89.13,89.2,18139.0
2020-10-27 11:30:00,89.17,89.79,89.06,89.65,12046.0,89.17,89.79,89.06,89.65,12046.0
2020-10-27 12:00:00,89.65,90.06,89.57,89.78,12949.0,89.65,90.06,89.57,89.78,12949.0
2020-10-27 12:30:00,89.76,89.94,89.5,89.89,15013.0,89.76,89.94,89.5,89.89,15013.0
2020-10-27 13:00:00,89.81,90.07,89.7,90.05,12292.0,89.81,90.07,89.7,90.05,12292.0
2020-10-27 13:30:00,90.08,90.3,90.04,90.12,15621.0,90.08,90.3,90.04,90.12,15621.0
2020-10-27 14:00:00,90.12,90.24,89.64,89.72,17762.0,90.12,90.24,89.64,89.72,17762.0
2020-10-27 14:30:00,89.72,89.8,89.48,89.52,18196.0,89.72,89.8,89.48,89.52,18196.0
2020-10-27 15:00:00,89.59,89.6,89.24,89.34,23434.0,89.59,89.6,89.24,89.34,23434.0
2020-10-27 15:30:00,89.31,89.56,89.03,89.16,83257.0,89.31,89.56,89.03,89.16,83257.0
2020-10-28 09:30:00,87.93,88.68,87.42,88.04,29661.0,87.93,88.68,87.42,88.04,29661.0
2020-10-28 10:00:00,88.1,88.4,87.21,87.35,36682.0,88.1,88.4,87.21,87.35,36682.0
2020-10-28 10:30:00,87.41,87.99,86.9,87.09,34798.0,87.41,87.99,86.9,87.09,34798.0
2020-10-28 11:00:00,87.04,87.32,86.9,87.11,31314.0,87.04,87.32,86.9,87.11,31314.0
2020-10-28 11:30:00,87.11,87.69,86.92,87.45,25332.0,87.11,87.69,86.92,87.45,25332.0
2020-10-28 12:00:00,87.5,87.68,87.13,87.14,52537.0,87.5,87.68,87.13,87.14,52537.0
2020-10-28 12:30:00,87.14,87.22,86.84,87.02,32923.0,87.14,87.22,86.84,87.02,32923.0
2020-10-28 13:00:00,87.0,87.02,86.48,87.02,25666.0,87.0,87.02,86.48,87.02,25666.0
2020-10-28 13:30:00,87.04,87.29,86.72,86.83,23625.0,87.04,87.29,86.72,86.83,23625.0
2020-10-28 14:00:00,86.85,87.01,86.41,86.9,24699.0,86.85,87.01,86.41,86.9,24699.0
2020-10-28 14:30:00,86.93,86.99,86.26,86.66,36640.0,86.93,86.99,86.26,86.66,36640.0
2020-10-28 15:00:00,86.72,87.2,86.49,87.13,55928.0,86.72,87.2,86.49,87.13,55928.0
2020-10-28 15:30:00,87.15,87.39,86.14,86.29,134775.0,87.15,87.39,86.14,86.29,134775.0
2020-10-29 09:30:00,85.97,86.45,84.69,85.8,68536.0,85.97,86.45,84.69,85.8,68536.0
2020-10-29 10:00:00,85.67,85.83,85.1,85.11,78108.0,85.67,85.83,85.1,85.11,78108.0
2020-10-29 10:30:00,85.2,85.32,84.88,84.95,56107.0,85.2,85.32,84.88,84.95,56107.0
2020-10-29 11:00:00,84.92,84.92,84.14,84.62,55266.0,84.92,84.92,84.14,84.62,55266.0
2020-10-29 11:30:00,84.57,84.79,84.47,84.66,42060.0,84.57,84.79,84.47,84.66,42060.0
2020-10-29 12:00:00,84.7,84.86,84.46,84.56,32992.0,84.7,84.86,84.46,84.56,32992.0
2020-10-29 12:30:00,84.58,85.0,84.56,84.7,32363.0,84.58,85.0,84.56,84.7,32363.0
2020-10-29 13:00:00,84.67,84.92,84.61,84.92,33550.0,84.67,84.92,84.61,84.92,33550.0
2020-10-29 13:30:00,84.93,85.69,84.88,85.64,27855.0,84.93,85.69,84.88,85.64,27855.0
2020-10-29 14:00:00,85.51,86.11,85.41,86.04,40168.0,85.51,86.11,85.41,86.04,40168.0
2020-10-29 14:30:00,86.02,86.43,85.91,86.23,49724.0,86.02,86.43,85.91,86.23,49724.0
2020-10-29 15:00:00,86.22,86.24,85.57,85.77,41451.0,86.22,86.24,85.57,85.77,41451.0
2020-10-29 15:30:00,85.81,86.19,85.54,85.78,187893.0,85.81,86.19,85.54,85.78,187893.0
2020-10-30 09:30:00,85.8,88.4,85.0,86.8,100749.0,85.8,88.4,85.0,86.8,100749.0
2020-10-30 10:00:00,86.99,87.7,86.08,87.15,67347.0,86.99,87.7,86.08,87.15,67347.0
2020-10-30 10:30:00,87.09,87.17,85.56,85.76,68052.0,87.09,87.17,85.56,85.76,68052.0
2020-10-30 11:00:00,85.67,86.22,85.22,85.59,42708.0,85.67,86.22,85.22,85.59,42708.0
2020-10-30 11:30:00,85.58,86.45,85.23,86.4,29583.0,85.58,86.45,85.23,86.4,29583.0
2020-10-30 12:00:00,86.35,86.6,85.94,85.98,50096.0,86.35,86.6,85.94,85.98,50096.0
2020-10-30 12:30:00,85.9,86.07,85.37,85.63,46684.0,85.9,86.07,85.37,85.63,46684.0
2020-10-30 13:00:00,85.56,86.25,85.5,86.25,29013.0,85.56,86.25,85.5,86.25,29013.0
2020-10-30 13:30:00,86.25,86.65,85.97,85.98,33171.0,86.25,86.65,85.97,85.98,33171.0
2020-10-30 14:00:00,86.04,86.58,85.88,85.95,32589.0,86.04,86.58,85.88,85.95,32589.0
2020-10-30 14:30:00,85.88,85.98,85.55,85.67,29166.0,85.88,85.98,85.55,85.67,29166.0
2020-10-30 15:00:00,85.62,85.86,85.39,85.64,35442.0,85.62,85.86,85.39,85.64,35442.0
2020-10-30 15:30:00,85.64,86.41,85.46,86.37,127664.0,85.64,86.41,85.46,86.37,127664.0
2020-11-02 09:30:00,87.36,89.05,87.14,88.8,92254.0,87.36,89.05,87.14,88.8,92254.0
2020-11-02 10:00:00,88.8,89.99,88.55,89.84,73697.0,88.8,89.99,88.55,89.84,73697.0
2020-11-02 10:30:00,89.83,90.16,88.66,88.83,75964.0,89.83,90.16,88.66,88.83,75964.0
2020-11-02 11:00:00,88.83,89.05,88.57,88.84,39796.0,88.83,89.05,88.57,88.84,39796.0
2020-11-02 11:30:00,88.88,89.07,88.83,88.92,36984.0,88.88,89.07,88.83,88.92,36984.0
2020-11-02 12:00:00,88.92,89.05,88.75,89.01,25391.0,88.92,89.05,88.75,89.01,25391.0
2020-11-02 12:30:00,89.05,89.05,88.61,88.8,19144.0,89.05,89.05,88.61,88.8,19144.0
2020-11-02 13:00:00,88.84,88.86,88.19,88.31,26698.0,88.84,88.86,88.19,88.31,26698.0
2020-11-02 13:30:00,88.31,88.65,88.3,88.42,25861.0,88.31,88.65,88.3,88.42,25861.0
2020-11-02 14:00:00,88.45,88.84,88.35,88.79,30926.0,88.45,88.84,88.35,88.79,30926.0
2020-11-02 14:30:00,88.89,89.34,88.83,89.23,39284.0,88.89,89.34,88.83,89.23,39284.0
2020-11-02 15:00:00,89.23,89.46,88.96,89.06,49997.0,89.23,89.46,88.96,89.06,49997.0
2020-11-02 15:30:00,89.06,89.11,88.56,89.03,142858.0,89.06,89.11,88.56,89.03,142858.0
2020-11-03 09:30:00,90.04,92.38,90.04,91.92,133690.0,90.04,92.38,90.04,91.92,133690.0
2020-11-03 10:00:00,91.95,93.59,91.95,93.2,54731.0,91.95,93.59,91.95,93.2,54731.0
2020-11-03 10:30:00,93.02,93.72,92.9,93.34,52424.0,93.02,93.72,92.9,93.34,52424.0
2020-11-03 11:00:00,93.36,93.66,93.07,93.5,71130.0,93.36,93.66,93.07,93.5,71130.0
2020-11-03 11:30:00,93.54,93.64,92.89,93.03,35948.0,93.54,93.64,92.89,93.03,35948.0
2020-11-03 12:00:00,93.03,93.59,93.03,93.44,43056.0,93.03,93.59,93.03,93.44,43056.0
2020-11-03 12:30:00,93.48,93.83,93.15,93.15,25042.0,93.48,93.83,93.15,93.15,25042.0
2020-11-03 13:00:00,93.18,93.38,93.16,93.16,24501.0,93.18,93.38,93.16,93.16,24501.0
2020-11-03 13:30:00,93.18,93.23,92.64,92.64,23909.0,93.18,93.23,92.64,92.64,23909.0
2020-11-03 14:00:00,92.69,92.8,92.11,92.28,45166.0,92.69,92.8,92.11,92.28,45166.0
2020-11-03 14:30:00,92.3,92.73,92.29,92.65,28945.0,92.3,92.73,92.29,92.65,28945.0
2020-11-03 15:00:00,92.63,92.88,92.44,92.7,44748.0,92.63,92.88,92.44,92.7,44748.0
2020-11-03 15:30:00,92.75,93.29,92.71,92.92,133786.0,92.75,93.29,92.71,92.92,133786.0
2020-11-04 09:30:00,95.65,97.32,95.27,95.95,105556.0,95.65,97.32,95.27,95.95,105556.0
2020-11-04 10:00:00,95.9,97.7,95.72,97.1,75531.0,95.9,97.7,95.72,97.1,75531.0
2020-11-04 10:30:00,96.92,97.74,96.54,97.66,41284.0,96.92,97.74,96.54,97.66,41284.0
2020-11-04 11:00:00,97.7,97.85,97.0,97.15,71958.0,97.7,97.85,97.0,97.15,71958.0
2020-11-04 11:30:00,97.17,97.26,96.42,97.2,39111.0,97.17,97.26,96.42,97.2,39111.0
2020-11-04 12:00:00,97.19,97.9,97.09,97.67,33268.0,97.19,97.9,97.09,97.67,33268.0
2020-11-04 12:30:00,97.72,97.78,97.31,97.48,28708.0,97.72,97.78,97.31,97.48,28708.0
2020-11-04 13:00:00,97.49,97.62,97.18,97.19,23086.0,97.49,97.62,97.18,97.19,23086.0
2020-11-04 13:30:00,97.21,97.56,96.74,96.75,24314.0,97.21,97.56,96.74,96.75,24314.0
2020-11-04 14:00:00,96.81,96.98,96.74,96.82,19820.0,96.81,96.98,96.74,96.82,19820.0
2020-11-04 14:30:00,96.82,96.92,96.28,96.49,26489.0,96.82,96.92,96.28,96.49,26489.0
2020-11-04 15:00:00,96.5,96.64,95.76,95.79,42581.0,96.5,96.64,95.76,95.79,42581.0
2020-11-04 15:30:00,95.79,96.17,95.75,96.04,127668.0,95.79,96.17,95.75,96.04,127668.0
2020-11-05 09:30:00,98.53,98.85,97.5,98.59,98363.0,98.53,98.85,97.5,98.59,98363.0
2020-11-05 10:00:00,98.59,99.86,98.58,99.28,59059.0,98.59,99.86,98.58,99.28,59059.0
2020-11-05 10:30:00,99.18,99.67,98.7,99.13,30593.0,99.18,99.67,98.7,99.13,30593.0
2020-11-05 11:00:00,99.17,99.18,98.48,98.97,52240.0,99.17,99.18,98.48,98.97,52240.0
2020-11-05 11:30:00,98.96,98.96,98.25,98.36,29211.0,98.96,98.96,98.25,98.36,29211.0
2020-11-05 12:00:00,98.34,98.68,98.2,98.36,16725.0,98.34,98.68,98.2,98.36,16725.0
2020-11-05 12:30:00,98.37,98.59,98.24,98.52,27764.0,98.37,98.59,98.24,98.52,27764.0
2020-11-05 13:00:00,98.59,98.72,98.31,98.31,12004.0,98.59,98.72,98.31,98.31,12004.0
2020-11-05 13:30:00,98.41,99.08,98.4,99.03,14378.0,98.41,99.08,98.4,99.03,14378.0
2020-11-05 14:00:00,99.05,99.23,98.66,98.7,17525.0,99.05,99.23,98.66,98.7,17525.0
2020-11-05 14:30:00,98.7,98.91,98.54,98.83,20204.0,98.7,98.91,98.54,98.83,20204.0
2020-11-05 15:00:00,98.76,98.78,98.03,98.15,39750.0,98.76,98.78,98.03,98.15,39750.0
2020-11-05 15:30:00,98.12,98.5,97.87,98.15,115526.0,98.12,98.5,97.87,98.15,115526.0
2020-11-06 09:30:00,97.99,98.59,97.5,98.16,33953.0,97.99,98.59,97.5,98.16,33953.0
2020-11-06 10:00:00,98.33,98.6,98.1,98.43,10477.0,98.33,98.6,98.1,98.43,10477.0
2020-11-06 10:30:00,98.31,98.77,98.16,98.18,14194.0,98.31,98.77,98.16,98.18,14194.0
2020-11-06 11:00:00,98.29,98.65,98.19,98.22,22762.0,98.29,98.65,98.19,98.22,22762.0
2020-11-06 11:30:00,98.28,98.63,98.26,98.48,21021.0,98.28,98.63,98.26,98.48,21021.0
2020-11-06 12:00:00,98.49,98.57,98.27,98.34,13574.0,98.49,98.57,98.27,98.34,13574.0
2020-11-06 12:30:00,98.37,98.56,98.25,98.4,13536.0,98.37,98.56,98.25,98.4,13536.0
2020-11-06 13:00:00,98.49,98.87,98.39,98.86,10408.0,98.49,98.87,98.39,98.86,10408.0
2020-11-06 13:30:00,98.83,99.14,98.72,99.05,16499.0,98.83,99.14,98.72,99.05,16499.0
2020-11-06 14:00:00,99.01,99.25,98.84,99.08,12796.0,99.01,99.25,98.84,99.08,12796.0
2020-11-06 14:30:00,99.1,99.1,98.84,98.87,12428.0,99.1,99.1,98.84,98.87,12428.0
2020-11-06 15:00:00,98.81,98.87,98.51,98.71,18481.0,98.81,98.87,98.51,98.71,18481.0
2020-11-06 15:30:00,98.66,99.45,98.56,98.68,72395.0,98.66,99.45,98.56,98.68,72395.0
2020-11-09 09:30:00,101.22,102.42,100.61,101.68,111599.0,101.22,102.42,100.61,101.68,111599.0
2020-11-09 10:00:00,101.68,102.98,101.68,102.69,62460.0,101.68,102.98,101.68,102.69,62460.0
2020-11-09 10:30:00,102.7,103.28,102.33,103.23,30722.0,102.7,103.28,102.33,103.23,30722.0
2020-11-09 11:00:00,103.15,103.2,102.42,102.94,53067.0,103.15,103.2,102.42,102.94,53067.0
2020-11-09 11:30:00,102.95,103.0,102.43,102.77,27184.0,102.95,103.0,102.43,102.77,27184.0
2020-11-09 12:00:00,102.9,103.12,102.69,102.89,27063.0,102.9,103.12,102.69,102.89,27063.0
2020-11-09 12:30:00,102.89,103.4,102.89,103.38,20057.0,102.89,103.4,102.89,103.38,20057.0
2020-11-09 13:00:00,103.35,103.84,103.33,103.53,18749.0,103.35,103.84,103.33,103.53,18749.0
2020-11-09 13:30:00,103.57,103.97,103.34,103.89,17382.0,103.57,103.97,103.34,103.89,17382.0
2020-11-09 14:00:00,103.92,103.95,103.39,103.43,27567.0,103.92,103.95,103.39,103.43,27567.0
2020-11-09 14:30:00,103.55,103.94,103.41,103.76,32891.0,103.55,103.94,103.41,103.76,32891.0
2020-11-09 15:00:00,103.75,104.0,102.46,102.64,59668.0,103.75,104.0,102.46,102.64,59668.0
2020-11-09 15:30:00,102.66,103.25,102.08,102.32,178609.0,102.66,103.25,102.08,102.32,178609.0
2020-11-10 09:30:00,101.68,102.98,101.5,102.7,55164.0,101.68,102.98,101.5,102.7,55164.0
2020-11-10 10:00:00,102.78,103.92,102.46,103.73,27649.0,102.78,103.92,102.46,103.73,27649.0
2020-11-10 10:30:00,103.67,104.33,103.53,104.08,52400.0,103.67,104.33,103.53,104.08,52400.0
2020-11-10 11:00:00,104.09,105.22,104.07,105.14,37567.0,104.09,105.22,104.07,105.14,37567.0
2020-11-10 11:30:00,105.14,105.57,104.94,105.39,40937.0,105.14,105.57,104.94,105.39,40937.0
2020-11-10 12:00:00,105.55,105.9,105.42,105.64,33043.0,105.55,105.9,105.42,105.64,33043.0
2020-11-10 12:30:00,105.64,106.27,105.61,106.2,23296.0,105.64,106.27,105.61,106.2,23296.0
2020-11-10 13:00:00,106.24,106.77,106.13,106.6,36702.0,106.24,106.77,106.13,106.6,36702.0
2020-11-10 13:30:00,106.59,107.23,106.53,107.23,60060.0,106.59,107.23,106.53,107.23,60060.0
2020-11-10 14:00:00,107.18,107.85,107.04,107.37,48578.0,107.18,107.85,107.04,107.37,48578.0
2020-11-10 14:30:00,107.38,108.02,107.36,107.97,39644.0,107.38,108.02,107.36,107.97,39644.0
2020-11-10 15:00:00,107.95,108.1,107.46,108.1,59813.0,107.95,108.1,107.46,108.1,59813.0
2020-11-10 15:30:00,108.09,108.09,107.02,107.17,158624.0,108.09,108.09,107.02,107.17,158624.0
2020-11-11 09:30:00,107.57,108.06,106.33,106.76,63906.0,107.57,108.06,106.33,106.76,63906.0
2020-11-11 10:00:00,106.84,107.3,106.6,106.95,44030.0,106.84,107.3,106.6,106.95,44030.0
2020-11-11 10:30:00,106.95,107.5,106.77,107.45,18934.0,106.95,107.5,106.77,107.45,18934.0
2020-11-11 11:00:00,107.51,107.82,107.36,107.62,41090.0,107.51,107.82,107.36,107.62,41090.0
2020-11-11 11:30:00,107.77,108.02,107.24,107.49,54556.0,107.77,108.02,107.24,107.49,54556.0
2020-11-11 12:00:00,107.49,107.85,107.36,107.49,57271.0,107.49,107.85,107.36,107.49,57271.0
2020-11-11 12:30:00,107.54,107.77,107.3,107.55,82010.0,107.54,107.77,107.3,107.55,82010.0
2020-11-11 13:00:00,107.5,107.58,106.79,106.79,44819.0,107.5,107.58,106.79,106.79,44819.0
2020-11-11 13:30:00,106.85,107.21,106.79,106.84,16091.0,106.85,107.21,106.79,106.84,16091.0
2020-11-11 14:00:00,106.86,107.11,106.6,106.76,24977.0,106.86,107.11,106.6,106.76,24977.0
2020-11-11 14:30:00,106.81,107.24,106.74,107.2,21208.0,106.81,107.24,106.74,107.2,21208.0
2020-11-11 15:00:00,107.2,107.28,106.73,106.73,27262.0,107.2,107.28,106.73,106.73,27262.0
2020-11-11 15:30:00,106.78,106.82,106.16,106.32,111495.0,106.78,106.82,106.16,106.32,111495.0
2020-11-12 09:30:00,105.71,106.86,105.53,106.86,38184.0,105.71,106.86,105.53,106.86,38184.0
2020-11-12 10:00:00,106.73,108.33,106.66,108.24,52720.0,106.73,108.33,106.66,108.24,52720.0
2020-11-12 10:30:00,108.23,109.18,108.15,109.01,97710.0,108.23,109.18,108.15,109.01,97710.0
2020-11-12 11:00:00,108.95,109.35,108.64,109.0,52748.0,108.95,109.35,108.64,109.0,52748.0
2020-11-12 11:30:00,109.0,109.16,108.52,108.72,41851.0,109.0,109.16,108.52,108.72,41851.0
2020-11-12 12:00:00,108.68,109.38,108.55,109.13,63161.0,108.68,109.38,108.55,109.13,63161.0
2020-11-12 12:30:00,109.2,109.9,108.06,108.48,69762.0,109.2,109.9,108.06,108.48,69762.0
2020-11-12 13:00:00,108.42,108.57,107.89,108.02,41612.0,108.42,108.57,107.89,108.02,41612.0
2020-11-12 13:30:00,108.12,108.36,108.01,108.25,37554.0,108.12,108.36,108.01,108.25,37554.0
2020-11-12 14:00:00,108.26,108.33,107.74,107.87,36858.0,108.26,108.33,107.74,107.87,36858.0
2020-11-12 14:30:00,107.88,108.27,107.46,107.58,30967.0,107.88,108.27,107.46,107.58,30967.0
2020-11-12 15:00:00,107.61,107.72,106.94,107.06,45471.0,107.61,107.72,106.94,107.06,45471.0
2020-11-12 15:30:00,107.03,107.32,106.89,107.18,143446.0,107.03,107.32,106.89,107.18,143446.0
2020-11-13 09:30:00,107.48,109.3,107.25,109.3,62664.0,107.48,109.3,107.25,109.3,62664.0
2020-11-13 10:00:00,109.32,109.86,108.71,109.66,84762.0,109.32,109.86,108.71,109.66,84762.0
2020-11-13 10:30:00,109.68,110.1,108.99,109.32,51066.0,109.68,110.1,108.99,109.32,51066.0
2020-11-13 11:00:00,109.45,109.63,109.22,109.42,16472.0,109.45,109.63,109.22,109.42,16472.0
2020-11-13 11:30:00,109.43,109.67,109.26,109.43,12604.0,109.43,109.67,109.26,109.43,12604.0
2020-11-13 12:00:00,109.48,109.58,109.35,109.46,8523.0,109.48,109.58,109.35,109.46,8523.0
2020-11-13 12:30:00,109.51,110.0,109.5,109.97,15325.0,109.51,110.0,109.5,109.97,15325.0
2020-11-13 13:00:00,109.97,110.14,109.61,110.03,29753.0,109.97,110.14,109.61,110.03,29753.0
2020-11-13 13:30:00,110.06,110.24,109.86,110.04,18314.0,110.06,110.24,109.86,110.04,18314.0
2020-11-13 14:00:00,110.08,110.5,109.99,110.46,13746.0,110.08,110.5,109.99,110.46,13746.0
2020-11-13 14:30:00,110.46,110.5,110.08,110.24,43904.0,110.46,110.5,110.08,110.24,43904.0
2020-11-13 15:00:00,110.26,110.53,110.17,110.44,37091.0,110.26,110.53,110.17,110.44,37091.0
2020-11-13 15:30:00,110.44,110.98,110.33,110.54,121129.0,110.44,110.98,110.33,110.54,121129.0
2020-11-16 09:30:00,111.63,111.79,110.4,111.35,68064.0,111.63,111.79,110.4,111.35,68064.0
2020-11-16 10:00:00,111.47,112.2,111.12,112.15,33154.0,111.47,112.2,111.12,112.15,33154.0
2020-11-16 10:30:00,112.09,112.54,111.93,112.4,45871.0,112.09,112.54,111.93,112.4,45871.0
2020-11-16 11:00:00,112.41,113.07,112.4,112.84,24852.0,112.41,113.07,112.4,112.84,24852.0
2020-11-16 11:30:00,112.88,113.12,112.54,112.85,15085.0,112.88,113.12,112.54,112.85,15085.0
2020-11-16 12:00:00,112.9,113.27,112.59,112.84,27062.0,112.9,113.27,112.59,112.84,27062.0
2020-11-16 12:30:00,112.88,112.91,112.57,112.7,22865.0,112.88,112.91,112.57,112.7,22865.0
2020-11-16 13:00:00,112.65,112.97,112.56,112.56,15673.0,112.65,112.97,112.56,112.56,15673.0
2020-11-16 13:30:00,112.45,112.66,112.35,112.5,13889.0,112.45,112.66,112.35,112.5,13889.0
2020-11-16 14:00:00,112.5,112.87,112.28,112.52,54511.0,112.5,112.87,112.28,112.52,54511.0
2020-11-16 14:30:00,112.5,112.83,112.37,112.64,26429.0,112.5,112.83,112.37,112.64,26429.0
2020-11-16 15:00:00,112.71,113.21,112.57,113.2,31706.0,112.71,113.21,112.57,113.2,31706.0
2020-11-16 15:30:00,113.2,113.39,112.8,113.14,169322.0,113.2,113.39,112.8,113.14,169322.0
2020-11-17 09:30:00,111.84,112.59,110.43,111.25,50273.0,111.84,112.59,110.43,111.25,50273.0
2020-11-17 10:00:00,111.25,111.56,110.55,111.28,24168.0,111.25,111.56,110.55,111.28,24168.0
2020-11-17 10:30:00,111.36,112.42,111.2,112.28,35005.0,111.36,112.42,111.2,112.28,35005.0
2020-11-17 11:00:00,112.15,112.52,111.74,112.5,29384.0,112.15,112.52,111.74,112.5,29384.0
2020-11-17 11:30:00,112.44,113.05,112.43,113.02,28162.0,112.44,113.05,112.43,113.02,28162.0
2020-11-17 12:00:00,113.0,113.2,112.7,113.1,23904.0,113.0,113.2,112.7,113.1,23904.0
2020-11-17 12:30:00,113.15,113.24,112.84,113.11,21082.0,113.15,113.24,112.84,113.11,21082.0
2020-11-17 13:00:00,113.11,113.89,113.05,113.74,27051.0,113.11,113.89,113.05,113.74,27051.0
2020-11-17 13:30:00,113.73,113.76,113.32,113.47,17026.0,113.73,113.76,113.32,113.47,17026.0
2020-11-17 14:00:00,113.5,113.86,113.24,113.71,71928.0,113.5,113.86,113.24,113.71,71928.0
2020-11-17 14:30:00,113.7,114.1,113.56,114.06,38272.0,113.7,114.1,113.56,114.06,38272.0
2020-11-17 15:00:00,114.12,114.13,113.4,113.63,66065.0,114.12,114.13,113.4,113.63,66065.0
2020-11-17 15:30:00,113.63,113.76,113.26,113.4,101759.0,113.63,113.76,113.26,113.4,101759.0
2020-11-18 09:30:00,113.67,113.96,112.62,112.84,33957.0,113.67,113.96,112.62,112.84,33957.0
2020-11-18 10:00:00,112.85,113.01,111.73,111.78,42707.0,112.85,113.01,111.73,111.78,42707.0
2020-11-18 10:30:00,111.79,111.82,110.4,110.51,65435.0,111.79,111.82,110.4,110.51,65435.0
2020-11-18 11:00:00,110.48,111.15,110.31,110.63,35646.0,110.48,111.15,110.31,110.63,35646.0
2020-11-18 11:30:00,110.58,110.58,109.65,110.11,37514.0,110.58,110.58,109.65,110.11,37514.0
2020-11-18 12:00:00,110.11,110.32,109.46,109.54,49236.0,110.11,110.32,109.46,109.54,49236.0
2020-11-18 12:30:00,109.55,109.73,109.28,109.69,62711.0,109.55,109.73,109.28,109.69,62711.0
2020-11-18 13:00:00,109.69,109.69,109.42,109.56,35889.0,109.69,109.69,109.42,109.56,35889.0
2020-11-18 13:30:00,109.61,109.63,108.85,109.26,52571.0,109.61,109.63,108.85,109.26,52571.0
2020-11-18 14:00:00,109.27,109.55,109.19,109.27,42430.0,109.27,109.55,109.19,109.27,42430.0
2020-11-18 14:30:00,109.24,109.48,109.21,109.32,39258.0,109.24,109.48,109.21,109.32,39258.0
2020-11-18 15:00:00,109.29,109.49,109.12,109.17,66140.0,109.29,109.49,109.12,109.17,66140.0
2020-11-18 15:30:00,109.17,109.22,108.27,108.29,171966.0,109.17,109.22,108.27,108.29,171966.0
2020-11-19 09:30:00,108.39,108.94,107.92,108.26,66642.0,108.39,108.94,107.92,108.26,66642.0
2020-11-19 10:00:00,108.27,108.83,108.12,108.26,34509.0,108.27,108.83,108.12,108.26,34509.0
2020-11-19 10:30:00,108.26,108.83,108.25,108.43,44792.0,108.26,108.83,108.25,108.43,44792.0
2020-11-19 11:00:00,108.46,108.68,108.16,108.48,25329.0,108.46,108.68,108.16,108.48,25329.0
2020-11-19 11:30:00,108.48,108.5,107.9,107.95,22075.0,108.48,108.5,107.9,107.95,22075.0
2020-11-19 12:00:00,107.94,108.0,106.22,106.31,179952.0,107.94,108.0,106.22,106.31,179952.0
2020-11-19 12:30:00,106.28,106.92,106.0,106.29,136051.0,106.28,106.92,106.0,106.29,136051.0
2020-11-19 13:00:00,106.37,107.24,106.32,106.94,48967.0,106.37,107.24,106.32,106.94,48967.0
2020-11-19 13:30:00,106.9,107.41,106.58,106.77,45777.0,106.9,107.41,106.58,106.77,45777.0
2020-11-19 14:00:00,106.73,107.05,106.67,106.73,27976.0,106.73,107.05,106.67,106.73,27976.0
2020-11-19 14:30:00,106.78,107.27,106.7,106.91,37998.0,106.78,107.27,106.7,106.91,37998.0
2020-11-19 15:00:00,106.88,107.35,106.88,107.04,39828.0,106.88,107.35,106.88,107.04,39828.0
2020-11-19 15:30:00,107.08,107.83,107.03,107.62,100023.0,107.08,107.83,107.03,107.62,100023.0
2020-11-20 09:30:00,107.88,109.65,107.88,109.65,39870.0,107.88,109.65,107.88,109.65,39870.0
2020-11-20 10:00:00,109.66,110.3,109.12,109.89,33451.0,109.66,110.3,109.12,109.89,33451.0
2020-11-20 10:30:00,109.96,110.33,109.72,109.91,25792.0,109.96,110.33,109.72,109.91,25792.0
2020-11-20 11:00:00,109.98,110.39,109.45,110.39,40289.0,109.98,110.39,109.45,110.39,40289.0
2020-11-20 11:30:00,110.36,110.47,109.86,109.97,45140.0,110.36,110.47,109.86,109.97,45140.0
2020-11-20 12:00:00,109.96,110.4,109.84,110.03,14107.0,109.96,110.4,109.84,110.03,14107.0
2020-11-20 12:30:00,110.04,110.25,109.95,110.02,9197.0,110.04,110.25,109.95,110.02,9197.0
2020-11-20 13:00:00,110.06,110.21,109.97,110.14,10388.0,110.06,110.21,109.97,110.14,10388.0
2020-11-20 13:30:00,110.14,110.31,110.01,110.16,12690.0,110.14,110.31,110.01,110.16,12690.0
2020-11-20 14:00:00,110.18,110.24,109.94,110.19,13976.0,110.18,110.24,109.94,110.19,13976.0
2020-11-20 14:30:00,110.19,110.41,109.93,110.07,14720.0,110.19,110.41,109.93,110.07,14720.0
2020-11-20 15:00:00,110.08,110.13,109.88,109.92,40984.0,110.08,110.13,109.88,109.92,40984.0
2020-11-20 15:30:00,109.9,110.5,109.67,109.86,115329.0,109.9,110.5,109.67,109.86,115329.0
2020-11-23 09:30:00,109.79,110.49,109.59,110.04,29481.0,109.79,110.49,109.59,110.04,29481.0
2020-11-23 10:00:00,110.23,110.23,109.04,109.04,23474.0,110.23,110.23,109.04,109.04,23474.0
2020-11-23 10:30:00,109.12,109.87,108.92,109.69,15097.0,109.12,109.87,108.92,109.69,15097.0
2020-11-23 11:00:00,109.69,109.74,109.32,109.33,19519.0,109.69,109.74,109.32,109.33,19519.0
2020-11-23 11:30:00,109.37,109.74,109.19,109.63,18226.0,109.37,109.74,109.19,109.63,18226.0
2020-11-23 12:00:00,109.61,110.0,109.47,109.58,26864.0,109.61,110.0,109.47,109.58,26864.0
2020-11-23 12:30:00,109.62,110.0,109.58,109.88,21876.0,109.62,110.0,109.58,109.88,21876.0
2020-11-23 13:00:00,109.88,110.01,109.82,109.96,13402.0,109.88,110.01,109.82,109.96,13402.0
2020-11-23 13:30:00,109.96,110.05,109.83,109.95,30422.0,109.96,110.05,109.83,109.95,30422.0
2020-11-23 14:00:00,109.95,110.08,109.84,109.88,24343.0,109.95,110.08,109.84,109.88,24343.0
2020-11-23 14:30:00,109.88,110.27,109.8,110.14,70604.0,109.88,110.27,109.8,110.14,70604.0
2020-11-23 15:00:00,110.14,110.42,110.14,110.38,23330.0,110.14,110.42,110.14,110.38,23330.0
2020-11-23 15:30:00,110.38,110.47,109.91,110.03,101674.0,110.38,110.47,109.91,110.03,101674.0
2020-11-24 09:30:00,110.21,110.65,109.12,109.44,43019.0,110.21,110.65,109.12,109.44,43019.0
2020-11-24 10:00:00,109.54,109.86,109.48,109.66,23774.0,109.54,109.86,109.48,109.66,23774.0
2020-11-24 10:30:00,109.69,110.07,109.6,109.89,31238.0,109.69,110.07,109.6,109.89,31238.0
2020-11-24 11:00:00,109.93,110.08,109.66,109.78,18746.0,109.93,110.08,109.66,109.78,18746.0
2020-11-24 11:30:00,109.84,110.06,109.58,109.6,21499.0,109.84,110.06,109.58,109.6,21499.0
2020-11-24 12:00:00,109.64,109.71,109.33,109.56,13128.0,109.64,109.71,109.33,109.56,13128.0
2020-11-24 12:30:00,109.58,109.73,109.47,109.7,15378.0,109.58,109.73,109.47,109.7,15378.0
2020-11-24 13:00:00,109.75,109.89,109.12,109.12,19683.0,109.75,109.89,109.12,109.12,19683.0
2020-11-24 13:30:00,109.15,109.57,109.03,109.03,36754.0,109.15,109.57,109.03,109.03,36754.0
2020-11-24 14:00:00,109.09,109.17,108.7,109.08,29622.0,109.09,109.17,108.7,109.08,29622.0
2020-11-24 14:30:00,109.07,109.64,108.99,109.47,22237.0,109.07,109.64,108.99,109.47,22237.0
2020-11-24 15:00:00,109.48,109.94,109.42,109.85,37819.0,109.48,109.94,109.42,109.85,37819.0
2020-11-24 15:30:00,109.86,110.06,109.29,109.7,91656.0,109.86,110.06,109.29,109.7,91656.0
2020-11-25 09:30:00,109.61,109.83,108.71,109.15,40306.0,109.61,109.83,108.71,109.15,40306.0
2020-11-25 10:00:00,109.08,109.71,108.94,109.36,51691.0,109.08,109.71,108.94,109.36,51691.0
2020-11-25 10:30:00,109.42,109.87,109.26,109.4,30407.0,109.42,109.87,109.26,109.4,30407.0
2020-11-25 11:00:00,109.39,109.66,109.08,109.08,20665.0,109.39,109.66,109.08,109.08,20665.0
2020-11-25 11:30:00,109.13,109.59,109.1,109.57,13177.0,109.13,109.59,109.1,109.57,13177.0
2020-11-25 12:00:00,109.6,110.17,109.6,109.99,18118.0,109.6,110.17,109.6,109.99,18118.0
2020-11-25 12:30:00,110.04,110.2,109.95,109.95,12901.0,110.04,110.2,109.95,109.95,12901.0
2020-11-25 13:00:00,110.0,110.15,109.86,110.14,15744.0,110.0,110.15,109.86,110.14,15744.0
2020-11-25 13:30:00,110.14,110.16,109.87,110.03,15523.0,110.14,110.16,109.87,110.03,15523.0
2020-11-25 14:00:00,109.98,110.32,109.77,110.12,26568.0,109.98,110.32,109.77,110.12,26568.0
2020-11-25 14:30:00,110.11,110.13,109.98,110.06,13104.0,110.11,110.13,109.98,110.06,13104.0
2020-11-25 15:00:00,110.06,110.21,110.01,110.16,21704.0,110.06,110.21,110.01,110.16,21704.0
2020-11-25 15:30:00,110.13,110.19,109.61,109.7,108192.0,110.13,110.19,109.61,109.7,108192.0
2020-11-27 09:30:00,110.04,111.47,110.04,110.72,26513.0,110.04,111.47,110.04,110.72,26513.0
2020-11-27 10:00:00,110.63,110.74,110.17,110.72,11893.0,110.63,110.74,110.17,110.72,11893.0
2020-11-27 10:30:00,110.66,110.66,110.15,110.36,8139.0,110.66,110.66,110.15,110.36,8139.0
2020-11-27 11:00:00,110.37,110.48,109.89,109.93,13189.0,110.37,110.48,109.89,109.93,13189.0
2020-11-27 11:30:00,109.92,110.11,109.86,110.09,21888.0,109.92,110.11,109.86,110.09,21888.0
2020-11-27 12:00:00,110.05,110.1,109.84,109.87,15583.0,110.05,110.1,109.84,109.87,15583.0
2020-11-27 12:30:00,109.87,110.31,109.76,109.94,28395.0,109.87,110.31,109.76,109.94,28395.0
2020-11-30 09:30:00,109.58,110.4,109.57,109.57,37543.0,109.58,110.4,109.57,109.57,37543.0
2020-11-30 10:00:00,109.71,110.49,109.68,109.97,41026.0,109.71,110.49,109.68,109.97,41026.0
2020-11-30 10:30:00,110.07,110.14,109.57,109.59,35146.0,110.07,110.14,109.57,109.59,35146.0
2020-11-30 11:00:00,109.59,109.81,109.5,109.7,25133.0,109.59,109.81,109.5,109.7,25133.0
2020-11-30 11:30:00,109.73,110.16,109.6,110.1,22492.0,109.73,110.16,109.6,110.1,22492.0
2020-11-30 12:00:00,110.03,110.09,109.84,109.94,17883.0,110.03,110.09,109.84,109.94,17883.0
2020-11-30 12:30:00,109.95,110.46,109.9,110.23,21235.0,109.95,110.46,109.9,110.23,21235.0
2020-11-30 13:00:00,110.21,110.22,110.03,110.22,7022.0,110.21,110.22,110.03,110.22,7022.0
2020-11-30 13:30:00,110.23,110.25,109.97,110.02,20123.0,110.23,110.25,109.97,110.02,20123.0
2020-11-30 14:00:00,110.0,110.22,109.9,110.09,18831.0,110.0,110.22,109.9,110.09,18831.0
2020-11-30 14:30:00,110.13,110.4,110.09,110.4,21711.0,110.13,110.4,110.09,110.4,21711.0
2020-11-30 15:00:00,110.47,110.51,109.93,109.95,46701.0,110.47,110.51,109.93,109.95,46701.0
2020-11-30 15:30:00,109.95,110.15,109.77,109.91,122157.0,109.95,110.15,109.77,109.91,122157.0
2020-12-01 09:30:00,110.7,111.06,110.12,110.46,39252.0,110.7,111.06,110.12,110.46,39252.0
2020-12-01 10:00:00,110.31,111.01,110.27,110.82,17341.0,110.31,111.01,110.27,110.82,17341.0
2020-12-01 10:30:00,110.82,110.87,110.4,110.5,24571.0,110.82,110.87,110.4,110.5,24571.0
2020-12-01 11:00:00,110.56,110.74,110.14,110.14,20675.0,110.56,110.74,110.14,110.14,20675.0
2020-12-01 11:30:00,110.17,110.28,109.77,109.8,11412.0,110.17,110.28,109.77,109.8,11412.0
2020-12-01 12:00:00,109.77,109.93,109.15,109.23,19704.0,109.77,109.93,109.15,109.23,19704.0
2020-12-01 12:30:00,109.18,109.28,108.82,108.92,19319.0,109.18,109.28,108.82,108.92,19319.0
2020-12-01 13:00:00,108.95,109.2,108.89,109.07,21926.0,108.95,109.2,108.89,109.07,21926.0
2020-12-01 13:30:00,109.04,109.28,108.93,108.99,15499.0,109.04,109.28,108.93,108.99,15499.0
2020-12-01 14:00:00,108.99,109.41,108.87,109.06,20653.0,108.99,109.41,108.87,109.06,20653.0
2020-12-01 14:30:00,109.03,109.2,108.84,108.87,12195.0,109.03,109.2,108.84,108.87,12195.0
2020-12-01 15:00:00,108.75,108.85,108.54,108.8,22485.0,108.75,108.85,108.54,108.8,22485.0
2020-12-01 15:30:00,108.78,108.84,108.49,108.56,58147.0,108.78,108.84,108.49,108.56,58147.0
2020-12-02 09:30:00,108.81,109.64,108.38,109.51,35572.0,108.81,109.64,108.38,109.51,35572.0
2020-12-02 10:00:00,109.48,109.65,108.83,109.26,20666.0,109.48,109.65,108.83,109.26,20666.0
2020-12-02 10:30:00,109.26,109.48,108.5,108.96,36044.0,109.26,109.48,108.5,108.96,36044.0
2020-12-02 11:00:00,108.96,109.4,108.77,108.82,31117.0,108.96,109.4,108.77,108.82,31117.0
2020-12-02 11:30:00,108.75,108.97,108.44,108.72,18035.0,108.75,108.97,108.44,108.72,18035.0
2020-12-02 12:00:00,108.67,109.32,108.57,109.14,18390.0,108.67,109.32,108.57,109.14,18390.0
2020-12-02 12:30:00,109.2,109.42,108.97,109.01,18252.0,109.2,109.42,108.97,109.01,18252.0
2020-12-02 13:00:00,108.94,109.04,108.64,108.68,18145.0,108.94,109.04,108.64,108.68,18145.0
2020-12-02 13:30:00,108.69,108.77,108.48,108.56,20329.0,108.69,108.77,108.48,108.56,20329.0
2020-12-02 14:00:00,108.6,108.61,108.38,108.54,36193.0,108.6,108.61,108.38,108.54,36193.0
2020-12-02 14:30:00,108.55,108.55,108.15,108.3,24579.0,108.55,108.55,108.15,108.3,24579.0
2020-12-02 15:00:00,108.29,108.43,108.07,108.2,41455.0,108.29,108.43,108.07,108.2,41455.0
2020-12-02 15:30:00,108.25,108.59,108.08,108.42,114986.0,108.25,108.59,108.08,108.42,114986.0
2020-12-03 09:30:00,108.05,108.05,106.58,106.67,44299.0,108.05,108.05,106.58,106.67,44299.0
2020-12-03 10:00:00,106.56,107.16,106.33,107.08,60094.0,106.56,107.16,106.33,107.08,60094.0
2020-12-03 10:30:00,107.04,107.08,106.63,106.96,31805.0,107.04,107.08,106.63,106.96,31805.0
2020-12-03 11:00:00,106.98,107.14,106.21,106.42,37078.0,106.98,107.14,106.21,106.42,37078.0
2020-12-03 11:30:00,106.34,106.44,105.63,105.7,85355.0,106.34,106.44,105.63,105.7,85355.0
2020-12-03 12:00:00,105.82,105.84,105.34,105.4,60360.0,105.82,105.84,105.34,105.4,60360.0
2020-12-03 12:30:00,105.41,105.72,105.13,105.16,102456.0,105.41,105.72,105.13,105.16,102456.0
2020-12-03 13:00:00,105.18,105.18,104.89,104.96,98703.0,105.18,105.18,104.89,104.96,98703.0
2020-12-03 13:30:00,104.97,105.07,104.88,105.0,34666.0,104.97,105.07,104.88,105.0,34666.0
2020-12-03 14:00:00,104.98,105.31,104.7,104.83,49947.0,104.98,105.31,104.7,104.83,49947.0
2020-12-03 14:30:00,104.81,105.13,104.51,104.99,197860.0,104.81,105.13,104.51,104.99,197860.0
2020-12-03 15:00:00,104.98,105.69,104.85,105.48,59052.0,104.98,105.69,104.85,105.48,59052.0
2020-12-03 15:30:00,105.5,105.74,105.05,105.42,145045.0,105.5,105.74,105.05,105.42,145045.0
2020-12-04 09:30:00,106.08,107.9,106.0,107.34,31003.0,106.08,107.9,106.0,107.34,31003.0
2020-12-04 10:00:00,107.48,108.68,107.42,108.68,44633.0,107.48,108.68,107.42,108.68,44633.0
2020-12-04 10:30:00,108.57,108.82,108.45,108.7,30257.0,108.57,108.82,108.45,108.7,30257.0
2020-12-04 11:00:00,108.76,108.86,108.42,108.6,35859.0,108.76,108.86,108.42,108.6,35859.0
2020-12-04 11:30:00,108.65,108.75,108.49,108.66,23561.0,108.65,108.75,108.49,108.66,23561.0
2020-12-04 12:00:00,108.77,108.96,108.66,108.96,18745.0,108.77,108.96,108.66,108.96,18745.0
2020-12-04 12:30:00,108.99,109.09,108.23,108.23,21340.0,108.99,109.09,108.23,108.23,21340.0
2020-12-04 13:00:00,108.26,108.56,108.26,108.56,8735.0,108.26,108.56,108.26,108.56,8735.0
2020-12-04 13:30:00,108.54,108.69,108.39,108.51,18626.0,108.54,108.69,108.39,108.51,18626.0
2020-12-04 14:00:00,108.48,108.62,108.41,108.54,13500.0,108.48,108.62,108.41,108.54,13500.0
2020-12-04 14:30:00,108.54,108.84,108.48,108.81,20104.0,108.54,108.84,108.48,108.81,20104.0
2020-12-04 15:00:00,108.81,109.07,108.81,109.03,22825.0,108.81,109.07,108.81,109.03,22825.0
2020-12-04 15:30:00,109.01,109.3,108.94,109.26,61454.0,109.01,109.3,108.94,109.26,61454.0
2020-12-07 09:30:00,108.95,109.4,107.67,107.97,19552.0,108.95,109.4,107.67,107.97,19552.0
2020-12-07 10:00:00,107.88,108.41,107.81,108.09,18091.0,107.88,108.41,107.81,108.09,18091.0
2020-12-07 10:30:00,108.07,108.99,108.07,108.9,16163.0,108.07,108.99,108.07,108.9,16163.0
2020-12-07 11:00:00,108.9,108.98,108.6,108.63,13949.0,108.9,108.98,108.6,108.63,13949.0
2020-12-07 11:30:00,108.62,109.0,108.56,108.77,19414.0,108.62,109.0,108.56,108.77,19414.0
2020-12-07 12:00:00,108.93,109.27,108.89,109.05,15218.0,108.93,109.27,108.89,109.05,15218.0
2020-12-07 12:30:00,109.07,109.23,108.88,108.97,14215.0,109.07,109.23,108.88,108.97,14215.0
2020-12-07 13:00:00,108.97,108.97,108.48,108.52,13270.0,108.97,108.97,108.48,108.52,13270.0
2020-12-07 13:30:00,108.52,108.59,108.11,108.24,24426.0,108.52,108.59,108.11,108.24,24426.0
2020-12-07 14:00:00,108.25,108.28,108.02,108.16,16112.0,108.25,108.28,108.02,108.16,16112.0
2020-12-07 14:30:00,108.24,108.34,108.13,108.14,24470.0,108.24,108.34,108.13,108.14,24470.0
2020-12-07 15:00:00,108.2,108.24,108.1,108.21,18332.0,108.2,108.24,108.1,108.21,18332.0
2020-12-07 15:30:00,108.23,108.66,108.23,108.43,58176.0,108.23,108.66,108.23,108.43,58176.0
2020-12-08 09:30:00,108.05,109.77,108.05,109.77,35580.0,108.05,109.77,108.05,109.77,35580.0
2020-12-08 10:00:00,109.66,109.75,109.2,109.26,20412.0,109.66,109.75,109.2,109.26,20412.0
2020-12-08 10:30:00,109.28,109.56,109.08,109.45,23875.0,109.28,109.56,109.08,109.45,23875.0
2020-12-08 11:00:00,109.5,109.81,109.47,109.48,21513.0,109.5,109.81,109.47,109.48,21513.0
2020-12-08 11:30:00,109.52,109.72,109.46,109.62,16555.0,109.52,109.72,109.46,109.62,16555.0
2020-12-08 12:00:00,109.62,109.71,109.6,109.63,26065.0,109.62,109.71,109.6,109.63,26065.0
2020-12-08 12:30:00,109.59,109.73,109.44,109.44,15061.0,109.59,109.73,109.44,109.44,15061.0
2020-12-08 13:00:00,109.44,109.73,109.36,109.66,12280.0,109.44,109.73,109.36,109.66,12280.0
2020-12-08 13:30:00,109.67,109.84,109.59,109.81,14405.0,109.67,109.84,109.59,109.81,14405.0
2020-12-08 14:00:00,109.9,110.25,109.85,110.21,10531.0,109.9,110.25,109.85,110.21,10531.0
2020-12-08 14:30:00,110.2,110.42,110.2,110.39,11236.0,110.2,110.42,110.2,110.39,11236.0
2020-12-08 15:00:00,110.39,110.47,110.32,110.47,21305.0,110.39,110.47,110.32,110.47,21305.0
2020-12-08 15:30:00,110.48,110.67,110.28,110.38,81644.0,110.48,110.67,110.28,110.38,81644.0
2020-12-09 09:30:00,110.72,111.94,110.71,111.39,28644.0,110.72,111.94,110.71,111.39,28644.0
2020-12-09 10:00:00,111.39,111.58,111.11,111.39,17258.0,111.39,111.58,111.11,111.39,17258.0
2020-12-09 10:30:00,111.43,111.72,111.21,111.56,26208.0,111.43,111.72,111.21,111.56,26208.0
2020-12-09 11:00:00,111.58,111.61,111.21,111.25,19513.0,111.58,111.61,111.21,111.25,19513.0
2020-12-09 11:30:00,111.26,111.4,111.16,111.21,16650.0,111.26,111.4,111.16,111.21,16650.0
2020-12-09 12:00:00,111.17,111.24,110.91,110.91,13408.0,111.17,111.24,110.91,110.91,13408.0
2020-12-09 12:30:00,110.9,110.93,110.63,110.88,22186.0,110.9,110.93,110.63,110.88,22186.0
2020-12-09 13:00:00,110.88,110.98,110.76,110.85,18749.0,110.88,110.98,110.76,110.85,18749.0
2020-12-09 13:30:00,110.82,110.84,110.34,110.44,18955.0,110.82,110.84,110.34,110.44,18955.0
2020-12-09 14:00:00,110.56,111.03,110.5,111.0,15681.0,110.56,111.03,110.5,111.0,15681.0
2020-12-09 14:30:00,110.96,111.05,110.67,110.73,19971.0,110.96,111.05,110.67,110.73,19971.0
2020-12-09 15:00:00,110.73,111.08,110.73,111.07,22301.0,110.73,111.08,110.73,111.07,22301.0
2020-12-09 15:30:00,111.07,111.53,111.07,111.29,77013.0,111.07,111.53,111.07,111.29,77013.0
2020-12-10 09:30:00,110.45,112.24,110.39,111.7,33139.0,110.45,112.24,110.39,111.7,33139.0
2020-12-10 10:00:00,111.53,111.79,111.37,111.56,21057.0,111.53,111.79,111.37,111.56,21057.0
2020-12-10 10:30:00,111.5,111.8,111.32,111.5,24180.0,111.5,111.8,111.32,111.5,24180.0
2020-12-10 11:00:00,111.61,112.1,111.49,111.96,20728.0,111.61,112.1,111.49,111.96,20728.0
2020-12-10 11:30:00,111.98,112.01,111.09,111.44,42764.0,111.98,112.01,111.09,111.44,42764.0
2020-12-10 12:00:00,111.34,112.02,111.23,111.93,21252.0,111.34,112.02,111.23,111.93,21252.0
2020-12-10 12:30:00,111.96,112.05,111.68,111.84,11142.0,111.96,112.05,111.68,111.84,11142.0
2020-12-10 13:00:00,111.89,112.37,111.76,112.17,30404.0,111.89,112.37,111.76,112.17,30404.0
2020-12-10 13:30:00,112.1,112.21,111.83,111.83,9590.0,112.1,112.21,111.83,111.83,9590.0
2020-12-10 14:00:00,111.94,112.06,111.65,112.06,10003.0,111.94,112.06,111.65,112.06,10003.0
2020-12-10 14:30:00,112.0,112.27,111.92,112.11,9805.0,112.0,112.27,111.92,112.11,9805.0
2020-12-10 15:00:00,112.13,112.35,111.93,111.94,11337.0,112.13,112.35,111.93,111.94,11337.0
2020-12-10 15:30:00,111.87,112.03,111.72,111.97,45612.0,111.87,112.03,111.72,111.97,45612.0
2020-12-11 09:30:00,111.68,112.08,111.05,111.2,17705.0,111.68,112.08,111.05,111.2,17705.0
2020-12-11 10:00:00,111.19,111.58,111.13,111.17,10873.0,111.19,111.58,111.13,111.17,10873.0
2020-12-11 10:30:00,111.11,111.21,110.66,110.85,18729.0,111.11,111.21,110.66,110.85,18729.0
2020-12-11 11:00:00,110.88,110.96,110.36,110.36,10066.0,110.88,110.96,110.36,110.36,10066.0
2020-12-11 11:30:00,110.44,110.55,109.88,109.97,22650.0,110.44,110.55,109.88,109.97,22650.0
2020-12-11 12:00:00,110.02,110.08,109.26,109.4,9703.0,110.02,110.08,109.26,109.4,9703.0
2020-12-11 12:30:00,109.48,109.53,109.02,109.03,20828.0,109.48,109.53,109.02,109.03,20828.0
2020-12-11 13:00:00,109.04,109.12,108.42,108.51,29372.0,109.04,109.12,108.42,108.51,29372.0
2020-12-11 13:30:00,108.48,109.21,108.18,108.33,31895.0,108.48,109.21,108.18,108.33,31895.0
2020-12-11 14:00:00,108.38,108.75,108.26,108.49,20680.0,108.38,108.75,108.26,108.49,20680.0
2020-12-11 14:30:00,108.47,108.74,108.32,108.35,24664.0,108.47,108.74,108.32,108.35,24664.0
2020-12-11 15:00:00,108.34,108.73,108.34,108.6,18491.0,108.34,108.73,108.34,108.6,18491.0
2020-12-11 15:30:00,108.64,108.82,108.28,108.34,81285.0,108.64,108.82,108.28,108.34,81285.0
2020-12-14 09:30:00,109.41,111.28,108.98,111.04,36855.0,109.41,111.28,108.98,111.04,36855.0
2020-12-14 10:00:00,111.1,111.56,110.72,111.32,54337.0,111.1,111.56,110.72,111.32,54337.0
2020-12-14 10:30:00,111.4,111.42,110.7,110.74,54234.0,111.4,111.42,110.7,110.74,54234.0
2020-12-14 11:00:00,110.77,111.32,110.77,111.07,43636.0,110.77,111.32,110.77,111.07,43636.0
2020-12-14 11:30:00,111.04,111.05,110.74,110.83,22395.0,111.04,111.05,110.74,110.83,22395.0
2020-12-14 12:00:00,110.9,111.48,110.88,111.08,25283.0,110.9,111.48,110.88,111.08,25283.0
2020-12-14 12:30:00,111.1,111.43,110.7,110.84,36014.0,111.1,111.43,110.7,110.84,36014.0
2020-12-14 13:00:00,110.9,110.92,110.49,110.6,19624.0,110.9,110.92,110.49,110.6,19624.0
2020-12-14 13:30:00,110.56,110.78,110.45,110.45,15869.0,110.56,110.78,110.45,110.45,15869.0
2020-12-14 14:00:00,110.48,110.61,110.12,110.12,24830.0,110.48,110.61,110.12,110.12,24830.0
2020-12-14 14:30:00,110.2,110.41,109.85,110.26,24707.0,110.2,110.41,109.85,110.26,24707.0
2020-12-14 15:00:00,110.28,110.37,109.79,110.16,83260.0,110.28,110.37,109.79,110.16,83260.0
2020-12-14 15:30:00,110.16,110.19,109.18,109.18,115659.0,110.16,110.19,109.18,109.18,115659.0
2020-12-15 09:30:00,109.81,110.4,109.67,110.02,25784.0,109.81,110.4,109.67,110.02,25784.0
2020-12-15 10:00:00,110.17,110.95,110.07,110.67,22829.0,110.17,110.95,110.07,110.67,22829.0
2020-12-15 10:30:00,110.68,111.33,110.61,111.18,33595.0,110.68,111.33,110.61,111.18,33595.0
2020-12-15 11:00:00,111.15,112.04,111.15,111.84,22400.0,111.15,112.04,111.15,111.84,22400.0
2020-12-15 11:30:00,111.8,112.23,111.8,112.2,26075.0,111.8,112.23,111.8,112.2,26075.0
2020-12-15 12:00:00,112.22,112.58,112.11,112.18,22770.0,112.22,112.58,112.11,112.18,22770.0
2020-12-15 12:30:00,112.2,112.73,112.08,112.53,18351.0,112.2,112.73,112.08,112.53,18351.0
2020-12-15 13:00:00,112.59,113.04,112.57,112.63,16501.0,112.59,113.04,112.57,112.63,16501.0
2020-12-15 13:30:00,112.64,112.67,112.43,112.63,17176.0,112.64,112.67,112.43,112.63,17176.0
2020-12-15 14:00:00,112.67,112.87,112.63,112.8,20362.0,112.67,112.87,112.63,112.8,20362.0
2020-12-15 14:30:00,112.85,112.86,112.57,112.62,21211.0,112.85,112.86,112.57,112.62,21211.0
2020-12-15 15:00:00,112.68,112.78,112.37,112.37,29264.0,112.68,112.78,112.37,112.37,29264.0
2020-12-15 15:30:00,112.33,112.4,112.23,112.32,65330.0,112.33,112.4,112.23,112.32,65330.0
2020-12-16 09:30:00,112.94,112.94,111.91,112.64,20745.0,112.94,112.94,111.91,112.64,20745.0
2020-12-16 10:00:00,112.69,113.82,112.63,113.72,32569.0,112.69,113.82,112.63,113.72,32569.0
2020-12-16 10:30:00,113.7,113.92,113.42,113.54,27130.0,113.7,113.92,113.42,113.54,27130.0
2020-12-16 11:00:00,113.54,113.88,113.45,113.8,15466.0,113.54,113.88,113.45,113.8,15466.0
2020-12-16 11:30:00,113.8,113.87,113.31,113.43,16012.0,113.8,113.87,113.31,113.43,16012.0
2020-12-16 12:00:00,113.42,113.42,113.23,113.34,21513.0,113.42,113.42,113.23,113.34,21513.0
2020-12-16 12:30:00,113.34,113.52,113.31,113.51,12239.0,113.34,113.52,113.31,113.51,12239.0
2020-12-16 13:00:00,113.5,113.5,113.32,113.34,11118.0,113.5,113.5,113.32,113.34,11118.0
2020-12-16 13:30:00,113.37,113.38,113.13,113.13,9361.0,113.37,113.38,113.13,113.13,9361.0
2020-12-16 14:00:00,113.15,113.23,112.72,112.86,24647.0,113.15,113.23,112.72,112.86,24647.0
2020-12-16 14:30:00,112.93,113.95,112.93,113.88,21572.0,112.93,113.95,112.93,113.88,21572.0
2020-12-16 15:00:00,113.86,114.15,113.75,114.03,33712.0,113.86,114.15,113.75,114.03,33712.0
2020-12-16 15:30:00,114.03,114.09,113.02,113.04,77648.0,114.03,114.09,113.02,113.04,77648.0
2020-12-17 09:30:00,113.2,114.62,113.2,113.93,48142.0,113.2,114.62,113.2,113.93,48142.0
2020-12-17 10:00:00,113.93,114.82,113.9,114.82,22541.0,113.93,114.82,113.9,114.82,22541.0
2020-12-17 10:30:00,114.82,115.01,114.5,114.87,23181.0,114.82,115.01,114.5,114.87,23181.0
2020-12-17 11:00:00,114.85,115.11,114.78,115.08,14257.0,114.85,115.11,114.78,115.08,14257.0
2020-12-17 11:30:00,115.01,115.05,114.69,114.79,14717.0,115.01,115.05,114.69,114.79,14717.0
2020-12-17 12:00:00,114.79,114.79,114.31,114.69,30450.0,114.79,114.79,114.31,114.69,30450.0
2020-12-17 12:30:00,114.7,115.04,114.69,115.04,20147.0,114.7,115.04,114.69,115.04,20147.0
2020-12-17 13:00:00,115.04,115.31,115.0,115.27,13801.0,115.04,115.31,115.0,115.27,13801.0
2020-12-17 13:30:00,115.23,115.47,115.17,115.33,26126.0,115.23,115.47,115.17,115.33,26126.0
2020-12-17 14:00:00,115.33,115.7,115.22,115.58,21519.0,115.33,115.7,115.22,115.58,21519.0
2020-12-17 14:30:00,115.63,115.64,115.24,115.24,14548.0,115.63,115.64,115.24,115.24,14548.0
2020-12-17 15:00:00,115.27,115.38,115.05,115.33,15184.0,115.27,115.38,115.05,115.33,15184.0
2020-12-17 15:30:00,115.27,115.74,115.21,115.69,72072.0,115.27,115.74,115.21,115.69,72072.0
2020-12-18 09:30:00,115.54,115.73,114.73,115.07,77061.0,115.54,115.73,114.73,115.07,77061.0
2020-12-18 10:00:00,115.02,115.42,114.88,115.11,27282.0,115.02,115.42,114.88,115.11,27282.0
2020-12-18 10:30:00,115.14,115.17,114.86,114.96,18220.0,115.14,115.17,114.86,114.96,18220.0
2020-12-18 11:00:00,115.04,115.08,114.56,114.75,26345.0,115.04,115.08,114.56,114.75,26345.0
2020-12-18 11:30:00,114.78,114.83,114.62,114.78,28380.0,114.78,114.83,114.62,114.78,28380.0
2020-12-18 12:00:00,114.76,115.07,114.7,115.03,21858.0,114.76,115.07,114.7,115.03,21858.0
2020-12-18 12:30:00,115.03,115.08,114.65,114.8,30177.0,115.03,115.08,114.65,114.8,30177.0
2020-12-18 13:00:00,114.79,115.05,114.79,114.99,17417.0,114.79,115.05,114.79,114.99,17417.0
2020-12-18 13:30:00,114.97,115.08,114.81,115.06,44912.0,114.97,115.08,114.81,115.06,44912.0
2020-12-18 14:00:00,115.03,115.03,114.53,114.89,112064.0,115.03,115.03,114.53,114.89,112064.0
2020-12-18 14:30:00,114.89,114.95,114.6,114.61,47548.0,114.89,114.95,114.6,114.61,47548.0
2020-12-18 15:00:00,114.62,114.84,114.58,114.76,86317.0,114.62,114.84,114.58,114.76,86317.0
2020-12-18 15:30:00,114.76,115.73,114.72,115.46,244541.0,114.76,115.73,114.72,115.46,244541.0
2020-12-21 09:30:00,113.5,114.46,112.69,114.11,44221.0,113.5,114.46,112.69,114.11,44221.0
2020-12-21 10:00:00,114.03,114.18,112.75,113.62,39974.0,114.03,114.18,112.75,113.62,39974.0
2020-12-21 10:30:00,113.55,113.92,113.24,113.4,51313.0,113.55,113.92,113.24,113.4,51313.0
2020-12-21 11:00:00,113.41,114.38,113.41,114.29,49075.0,113.41,114.38,113.41,114.29,49075.0
2020-12-21 11:30:00,114.23,114.67,114.01,114.52,25628.0,114.23,114.67,114.01,114.52,25628.0
2020-12-21 12:00:00,114.51,114.95,114.29,114.95,33308.0,114.51,114.95,114.29,114.95,33308.0
2020-12-21 12:30:00,114.95,115.2,114.91,115.17,13041.0,114.95,115.2,114.91,115.17,13041.0
2020-12-21 13:00:00,115.12,115.25,115.02,115.08,9542.0,115.12,115.25,115.02,115.08,9542.0
2020-12-21 13:30:00,115.1,115.38,115.1,115.23,11290.0,115.1,115.38,115.1,115.23,11290.0
2020-12-21 14:00:00,115.26,115.4,115.07,115.37,13672.0,115.26,115.4,115.07,115.37,13672.0
2020-12-21 14:30:00,115.33,115.51,115.15,115.31,17777.0,115.33,115.51,115.15,115.31,17777.0
2020-12-21 15:00:00,115.34,115.34,115.0,115.31,18934.0,115.34,115.34,115.0,115.31,18934.0
2020-12-21 15:30:00,115.32,115.77,115.03,115.76,86235.0,115.32,115.77,115.03,115.76,86235.0
2020-12-22 09:30:00,116.0,116.4,115.02,115.02,25898.0,116.0,116.4,115.02,115.02,25898.0
2020-12-22 10:00:00,115.18,115.46,114.96,115.41,23614.0,115.18,115.46,114.96,115.41,23614.0
2020-12-22 10:30:00,115.4,115.72,115.18,115.58,54331.0,115.4,115.72,115.18,115.58,54331.0
2020-12-22 11:00:00,115.61,116.11,115.61,115.67,12033.0,115.61,116.11,115.61,115.67,12033.0
2020-12-22 11:30:00,115.71,115.8,115.22,115.22,9468.0,115.71,115.8,115.22,115.22,9468.0
2020-12-22 12:00:00,115.17,115.5,115.11,115.28,18847.0,115.17,115.5,115.11,115.28,18847.0
2020-12-22 12:30:00,115.31,115.58,115.18,115.28,17248.0,115.31,115.58,115.18,115.28,17248.0
2020-12-22 13:00:00,115.25,115.5,115.24,115.41,14010.0,115.25,115.5,115.24,115.41,14010.0
2020-12-22 13:30:00,115.46,115.54,115.22,115.33,22262.0,115.46,115.54,115.22,115.33,22262.0
2020-12-22 14:00:00,115.34,115.36,115.13,115.15,33131.0,115.34,115.36,115.13,115.15,33131.0
2020-12-22 14:30:00,115.2,115.2,115.02,115.11,26048.0,115.2,115.2,115.02,115.11,26048.0
2020-12-22 15:00:00,115.13,115.34,114.98,115.07,31651.0,115.13,115.34,114.98,115.07,31651.0
2020-12-22 15:30:00,115.05,115.25,114.95,115.19,93529.0,115.05,115.25,114.95,115.19,93529.0
2020-12-23 09:30:00,115.86,115.86,114.95,115.38,21951.0,115.86,115.86,114.95,115.38,21951.0
2020-12-23 10:00:00,115.25,115.44,114.92,115.23,13055.0,115.25,115.44,114.92,115.23,13055.0
2020-12-23 10:30:00,115.28,115.31,115.1,115.31,13847.0,115.28,115.31,115.1,115.31,13847.0
2020-12-23 11:00:00,115.26,115.47,115.12,115.32,15781.0,115.26,115.47,115.12,115.32,15781.0
2020-12-23 11:30:00,115.37,115.72,115.35,115.49,19247.0,115.37,115.72,115.35,115.49,19247.0
2020-12-23 12:00:00,115.49,115.6,115.4,115.48,10716.0,115.49,115.6,115.4,115.48,10716.0
2020-12-23 12:30:00,115.5,115.68,115.46,115.58,14500.0,115.5,115.68,115.46,115.58,14500.0
2020-12-23 13:00:00,115.57,115.94,115.53,115.62,15112.0,115.57,115.94,115.53,115.62,15112.0
2020-12-23 13:30:00,115.58,115.74,115.37,115.37,10429.0,115.58,115.74,115.37,115.37,10429.0
2020-12-23 14:00:00,115.4,115.44,115.13,115.21,17134.0,115.4,115.44,115.13,115.21,17134.0
2020-12-23 14:30:00,115.3,115.34,115.12,115.3,26921.0,115.3,115.34,115.12,115.3,26921.0
2020-12-23 15:00:00,115.29,115.32,115.01,115.09,25568.0,115.29,115.32,115.01,115.09,25568.0
2020-12-23 15:30:00,115.05,115.24,114.85,114.86,86254.0,115.05,115.24,114.85,114.86,86254.0
2020-12-24 09:30:00,114.99,115.68,114.62,115.11,12448.0,114.99,115.68,114.62,115.11,12448.0
2020-12-24 10:00:00,115.17,115.3,114.94,115.12,7571.0,115.17,115.3,114.94,115.12,7571.0
2020-12-24 10:30:00,115.19,115.28,114.95,115.02,8178.0,115.19,115.28,114.95,115.02,8178.0
2020-12-24 11:00:00,115.07,115.13,114.9,115.0,8316.0,115.07,115.13,114.9,115.0,8316.0
2020-12-24 11:30:00,114.98,115.08,114.72,114.89,12052.0,114.98,115.08,114.72,114.89,12052.0
2020-12-24 12:00:00,114.89,115.02,114.79,114.98,11747.0,114.89,115.02,114.79,114.98,11747.0
2020-12-24 12:30:00,115.04,115.2,114.66,115.11,22617.0,115.04,115.2,114.66,115.11,22617.0
2020-12-28 09:30:00,116.0,116.16,115.03,115.56,17060.0,116.0,116.16,115.03,115.56,17060.0
2020-12-28 10:00:00,115.53,116.15,115.44,116.15,24265.0,115.53,116.15,115.44,116.15,24265.0
2020-12-28 10:30:00,116.11,116.18,115.42,115.44,17557.0,116.11,116.18,115.42,115.44,17557.0
2020-12-28 11:00:00,115.44,115.61,115.29,115.46,11870.0,115.44,115.61,115.29,115.46,11870.0
2020-12-28 11:30:00,115.52,115.54,115.28,115.36,12355.0,115.52,115.54,115.28,115.36,12355.0
2020-12-28 12:00:00,115.34,115.51,115.28,115.43,13077.0,115.34,115.51,115.28,115.43,13077.0
2020-12-28 12:30:00,115.46,115.61,115.09,115.1,12432.0,115.46,115.61,115.09,115.1,12432.0
2020-12-28 13:00:00,115.14,115.36,115.04,115.35,8385.0,115.14,115.36,115.04,115.35,8385.0
2020-12-28 13:30:00,115.29,115.4,115.19,115.22,11149.0,115.29,115.4,115.19,115.22,11149.0
2020-12-28 14:00:00,115.25,115.42,115.22,115.23,10991.0,115.25,115.42,115.22,115.23,10991.0
2020-12-28 14:30:00,115.22,115.45,115.2,115.34,18173.0,115.22,115.45,115.2,115.34,18173.0
2020-12-28 15:00:00,115.42,115.49,115.29,115.41,16274.0,115.42,115.49,115.29,115.41,16274.0
2020-12-28 15:30:00,115.44,115.62,115.38,115.39,60255.0,115.44,115.62,115.38,115.39,60255.0
2020-12-29 09:30:00,116.03,116.39,115.6,115.83,22696.0,116.03,116.39,115.6,115.83,22696.0
2020-12-29 10:00:00,115.74,116.02,115.62,115.94,14392.0,115.74,116.02,115.62,115.94,14392.0
2020-12-29 10:30:00,115.92,116.04,115.76,115.92,13316.0,115.92,116.04,115.76,115.92,13316.0
2020-12-29 11:00:00,115.87,115.98,115.73,115.91,15446.0,115.87,115.98,115.73,115.91,15446.0
2020-12-29 11:30:00,115.97,116.11,115.75,115.76,14501.0,115.97,116.11,115.75,115.76,14501.0
2020-12-29 12:00:00,115.79,115.96,115.77,115.89,11121.0,115.79,115.96,115.77,115.89,11121.0
2020-12-29 12:30:00,115.91,115.91,115.46,115.61,41308.0,115.91,115.91,115.46,115.61,41308.0
2020-12-29 13:00:00,115.64,115.76,115.59,115.67,16948.0,115.64,115.76,115.59,115.67,16948.0
2020-12-29 13:30:00,115.67,115.86,115.6,115.7,23923.0,115.67,115.86,115.6,115.7,23923.0
2020-12-29 14:00:00,115.7,115.77,115.5,115.65,10287.0,115.7,115.77,115.5,115.65,10287.0
2020-12-29 14:30:00,115.65,115.88,115.53,115.83,26141.0,115.65,115.88,115.53,115.83,26141.0
2020-12-29 15:00:00,115.81,116.15,115.7,116.15,32165.0,115.81,116.15,115.7,116.15,32165.0
2020-12-29 15:30:00,116.21,116.51,115.92,115.98,75223.0,116.21,116.51,115.92,115.98,75223.0
2020-12-30 09:30:00,116.3,117.65,116.3,117.43,25126.0,116.3,117.65,116.3,117.43,25126.0
2020-12-30 10:00:00,117.49,117.61,116.81,117.42,11654.0,117.49,117.61,116.81,117.42,11654.0
2020-12-30 10:30:00,117.33,117.48,116.64,116.76,14744.0,117.33,117.48,116.64,116.76,14744.0
2020-12-30 11:00:00,116.72,116.72,116.25,116.25,8036.0,116.72,116.72,116.25,116.25,8036.0
2020-12-30 11:30:00,116.2,116.49,116.13,116.21,15380.0,116.2,116.49,116.13,116.21,15380.0
2020-12-30 12:00:00,116.14,116.37,116.14,116.34,7239.0,116.14,116.37,116.14,116.34,7239.0
2020-12-30 12:30:00,116.28,116.6,116.28,116.57,9281.0,116.28,116.6,116.28,116.57,9281.0
2020-12-30 13:00:00,116.55,116.64,116.44,116.63,10413.0,116.55,116.64,116.44,116.63,10413.0
2020-12-30 13:30:00,116.61,116.72,116.48,116.48,8727.0,116.61,116.72,116.48,116.48,8727.0
2020-12-30 14:00:00,116.53,116.62,115.86,115.86,35740.0,116.53,116.62,115.86,115.86,35740.0
2020-12-30 14:30:00,115.86,115.86,115.46,115.49,12923.0,115.86,115.86,115.46,115.49,12923.0
2020-12-30 15:00:00,115.54,115.6,115.46,115.52,8098.0,115.54,115.6,115.46,115.52,8098.0
2020-12-30 15:30:00,115.51,115.7,115.4,115.49,42525.0,115.51,115.7,115.4,115.49,42525.0
2020-12-31 09:30:00,115.07,115.82,115.0,115.59,20061.0,115.07,115.82,115.0,115.59,20061.0
2020-12-31 10:00:00,115.55,116.26,115.55,116.15,7581.0,115.55,116.26,115.55,116.15,7581.0
2020-12-31 10:30:00,116.11,116.11,115.59,115.8,8238.0,116.11,116.11,115.59,115.8,8238.0
2020-12-31 11:00:00,115.77,115.95,115.77,115.95,6695.0,115.77,115.95,115.77,115.95,6695.0
2020-12-31 11:30:00,115.98,116.03,115.61,116.01,6594.0,115.98,116.03,115.61,116.01,6594.0
2020-12-31 12:00:00,116.04,116.36,116.01,116.36,5528.0,116.04,116.36,116.01,116.36,5528.0
2020-12-31 12:30:00,116.32,116.45,116.25,116.39,3844.0,116.32,116.45,116.25,116.39,3844.0
2020-12-31 13:00:00,116.45,116.51,115.96,116.02,5500.0,116.45,116.51,115.96,116.02,5500.0
2020-12-31 13:30:00,115.94,116.19,115.94,116.18,4257.0,115.94,116.19,115.94,116.18,4257.0
2020-12-31 14:00:00,116.26,116.74,116.24,116.73,6657.0,116.26,116.74,116.24,116.73,6657.0
2020-12-31 14:30:00,116.72,116.99,116.72,116.91,9977.0,116.72,116.99,116.72,116.91,9977.0
2020-12-31 15:00:00,116.92,117.59,116.91,117.41,16335.0,116.92,117.59,116.91,117.41,16335.0
2020-12-31 15:30:00,117.44,117.58,117.07,117.4,49091.0,117.44,117.58,117.07,117.4,49091.0
2021-01-04 09:30:00,117.66,118.68,117.56,118.31,45424.0,117.66,118.68,117.56,118.31,45424.0
2021-01-04 10:00:00,118.25,118.32,116.45,116.58,30558.0,118.25,118.32,116.45,116.58,30558.0
2021-01-04 10:30:00,116.63,116.83,115.58,115.58,22489.0,116.63,116.83,115.58,115.58,22489.0
2021-01-04 11:00:00,115.63,115.71,114.79,115.23,30932.0,115.63,115.71,114.79,115.23,30932.0
2021-01-04 11:30:00,115.16,115.52,114.71,115.03,22794.0,115.16,115.52,114.71,115.03,22794.0
2021-01-04 12:00:00,114.95,115.0,114.35,114.91,22373.0,114.95,115.0,114.35,114.91,22373.0
2021-01-04 12:30:00,114.77,115.37,114.57,115.29,15736.0,114.77,115.37,114.57,115.29,15736.0
2021-01-04 13:00:00,115.26,116.25,115.26,115.96,14362.0,115.26,116.25,115.26,115.96,14362.0
2021-01-04 13:30:00,115.86,116.04,115.62,115.99,14946.0,115.86,116.04,115.62,115.99,14946.0
2021-01-04 14:00:00,115.99,115.99,115.33,115.63,15286.0,115.99,115.99,115.33,115.63,15286.0
2021-01-04 14:30:00,115.6,115.96,115.24,115.8,22049.0,115.6,115.96,115.24,115.8,22049.0
2021-01-04 15:00:00,115.75,115.88,115.16,115.82,34608.0,115.75,115.88,115.16,115.82,34608.0
2021-01-04 15:30:00,115.82,116.7,115.69,116.52,106897.0,115.82,116.7,115.69,116.52,106897.0
2021-01-05 09:30:00,114.63,117.13,114.0,116.4,53987.0,114.63,117.13,114.0,116.4,53987.0
2021-01-05 10:00:00,116.55,117.39,116.53,116.62,39783.0,116.55,117.39,116.53,116.62,39783.0
2021-01-05 10:30:00,116.61,116.81,115.93,116.16,21270.0,116.61,116.81,115.93,116.16,21270.0
2021-01-05 11:00:00,116.18,116.56,116.05,116.5,15486.0,116.18,116.56,116.05,116.5,15486.0
2021-01-05 11:30:00,116.46,116.87,116.28,116.47,24847.0,116.46,116.87,116.28,116.47,24847.0
2021-01-05 12:00:00,116.47,116.72,116.28,116.39,27997.0,116.47,116.72,116.28,116.39,27997.0
2021-01-05 12:30:00,116.41,116.76,116.35,116.7,14807.0,116.41,116.76,116.35,116.7,14807.0
2021-01-05 13:00:00,116.71,116.8,116.44,116.57,12035.0,116.71,116.8,116.44,116.57,12035.0
2021-01-05 13:30:00,116.49,116.72,116.38,116.5,8532.0,116.49,116.72,116.38,116.5,8532.0
2021-01-05 14:00:00,116.5,117.09,116.5,116.9,14516.0,116.5,117.09,116.5,116.9,14516.0
2021-01-05 14:30:00,116.93,116.99,116.4,116.59,18105.0,116.93,116.99,116.4,116.59,18105.0
2021-01-05 15:00:00,116.58,116.94,116.47,116.91,35588.0,116.58,116.94,116.47,116.91,35588.0
2021-01-05 15:30:00,116.86,117.02,116.37,116.55,84596.0,116.86,117.02,116.37,116.55,84596.0
2021-01-06 09:30:00,116.09,118.92,116.0,118.92,42772.0,116.09,118.92,116.0,118.92,42772.0
2021-01-06 10:00:00,118.69,119.51,118.65,119.28,24532.0,118.69,119.51,118.65,119.28,24532.0
2021-01-06 10:30:00,119.31,120.48,119.18,120.17,106631.0,119.31,120.48,119.18,120.17,106631.0
2021-01-06 11:00:00,120.0,120.27,119.65,119.84,20844.0,120.0,120.27,119.65,119.84,20844.0
2021-01-06 11:30:00,119.81,120.09,119.73,120.08,18228.0,119.81,120.09,119.73,120.08,18228.0
2021-01-06 12:00:00,120.05,120.15,119.85,119.98,17275.0,120.05,120.15,119.85,119.98,17275.0
2021-01-06 12:30:00,120.02,120.41,119.94,120.33,23922.0,120.02,120.41,119.94,120.33,23922.0
2021-01-06 13:00:00,120.4,120.7,120.16,120.64,18674.0,120.4,120.7,120.16,120.64,18674.0
2021-01-06 13:30:00,120.64,121.15,120.63,120.89,17782.0,120.64,121.15,120.63,120.89,17782.0
2021-01-06 14:00:00,120.9,121.15,120.32,120.38,16699.0,120.9,121.15,120.32,120.38,16699.0
2021-01-06 14:30:00,120.46,120.72,119.55,120.33,51543.0,120.46,120.72,119.55,120.33,51543.0
2021-01-06 15:00:00,120.38,120.48,119.72,120.37,64785.0,120.38,120.48,119.72,120.37,64785.0
2021-01-06 15:30:00,120.6,120.73,120.06,120.58,100083.0,120.6,120.73,120.06,120.58,100083.0
2021-01-07 09:30:00,121.29,122.14,120.48,121.68,24628.0,121.29,122.14,120.48,121.68,24628.0
2021-01-07 10:00:00,121.71,122.75,121.71,122.56,19091.0,121.71,122.75,121.71,122.56,19091.0
2021-01-07 10:30:00,122.59,122.87,122.33,122.48,13185.0,122.59,122.87,122.33,122.48,13185.0
2021-01-07 11:00:00,122.46,122.65,122.05,122.34,13914.0,122.46,122.65,122.05,122.34,13914.0
2021-01-07 11:30:00,122.39,122.47,121.88,121.99,13350.0,122.39,122.47,121.88,121.99,13350.0
2021-01-07 12:00:00,122.04,122.46,122.04,122.46,9025.0,122.04,122.46,122.04,122.46,9025.0
2021-01-07 12:30:00,122.51,122.79,122.23,122.61,14529.0,122.51,122.79,122.23,122.61,14529.0
2021-01-07 13:00:00,122.62,122.74,122.0,122.17,14377.0,122.62,122.74,122.0,122.17,14377.0
2021-01-07 13:30:00,122.34,122.5,122.23,122.27,12300.0,122.34,122.5,122.23,122.27,12300.0
2021-01-07 14:00:00,122.27,122.32,121.87,121.91,12871.0,122.27,122.32,121.87,121.91,12871.0
2021-01-07 14:30:00,121.93,122.06,121.82,122.06,15054.0,121.93,122.06,121.82,122.06,15054.0
2021-01-07 15:00:00,121.98,122.06,121.61,122.04,20036.0,121.98,122.06,121.61,122.04,20036.0
2021-01-07 15:30:00,122.04,122.39,121.94,122.2,101273.0,122.04,122.39,121.94,122.2,101273.0
2021-01-08 09:30:00,122.37,123.42,122.08,123.39,25416.0,122.37,123.42,122.08,123.39,25416.0
2021-01-08 10:00:00,123.43,124.15,123.18,123.46,14077.0,123.43,124.15,123.18,123.46,14077.0
2021-01-08 10:30:00,123.45,124.67,123.43,124.48,20078.0,123.45,124.67,123.43,124.48,20078.0
2021-01-08 11:00:00,124.48,124.63,123.85,124.03,23206.0,124.48,124.63,123.85,124.03,23206.0
2021-01-08 11:30:00,124.05,124.05,123.24,123.74,12794.0,124.05,124.05,123.24,123.74,12794.0
2021-01-08 12:00:00,123.9,123.93,123.61,123.75,11046.0,123.9,123.93,123.61,123.75,11046.0
2021-01-08 12:30:00,123.78,124.08,123.53,123.59,15466.0,123.78,124.08,123.53,123.59,15466.0
2021-01-08 13:00:00,123.54,123.77,123.39,123.53,23702.0,123.54,123.77,123.39,123.53,23702.0
2021-01-08 13:30:00,123.5,123.5,122.93,122.96,12232.0,123.5,123.5,122.93,122.96,12232.0
2021-01-08 14:00:00,123.05,123.72,123.04,123.67,11071.0,123.05,123.72,123.04,123.67,11071.0
2021-01-08 14:30:00,123.74,123.81,123.23,123.61,14316.0,123.74,123.81,123.23,123.61,14316.0
2021-01-08 15:00:00,123.67,124.12,123.53,123.84,23399.0,123.67,124.12,123.53,123.84,23399.0
2021-01-08 15:30:00,123.85,124.15,123.69,123.84,78568.0,123.85,124.15,123.69,123.84,78568.0
2021-01-11 09:30:00,123.28,124.38,123.1,123.84,18463.0,123.28,124.38,123.1,123.84,18463.0
2021-01-11 10:00:00,123.85,123.95,123.36,123.86,7950.0,123.85,123.95,123.36,123.86,7950.0
2021-01-11 10:30:00,123.91,124.47,123.82,124.47,12302.0,123.91,124.47,123.82,124.47,12302.0
2021-01-11 11:00:00,124.47,124.54,124.04,124.44,21097.0,124.47,124.54,124.04,124.44,21097.0
2021-01-11 11:30:00,124.5,124.53,123.83,123.9,21499.0,124.5,124.53,123.83,123.9,21499.0
2021-01-11 12:00:00,123.85,124.02,123.0,123.12,40573.0,123.85,124.02,123.0,123.12,40573.0
2021-01-11 12:30:00,123.07,123.3,122.94,123.06,13092.0,123.07,123.3,122.94,123.06,13092.0
2021-01-11 13:00:00,123.05,123.15,122.28,122.35,17855.0,123.05,123.15,122.28,122.35,17855.0
2021-01-11 13:30:00,122.34,122.44,121.89,122.11,13356.0,122.34,122.44,121.89,122.11,13356.0
2021-01-11 14:00:00,122.06,122.49,122.05,122.48,15564.0,122.06,122.49,122.05,122.48,15564.0
2021-01-11 14:30:00,122.48,123.35,122.48,123.29,21646.0,122.48,123.35,122.48,123.29,21646.0
2021-01-11 15:00:00,123.24,123.41,123.12,123.23,14870.0,123.24,123.41,123.12,123.23,14870.0
2021-01-11 15:30:00,123.21,123.32,122.88,123.13,69300.0,123.21,123.32,122.88,123.13,69300.0
2021-01-12 09:30:00,123.44,124.0,123.03,123.74,68823.0,123.44,124.0,123.03,123.74,68823.0
2021-01-12 10:00:00,123.83,124.52,123.72,124.3,10283.0,123.83,124.52,123.72,124.3,10283.0
2021-01-12 10:30:00,124.37,124.48,124.13,124.33,10125.0,124.37,124.48,124.13,124.33,10125.0
2021-01-12 11:00:00,124.38,124.92,124.27,124.62,16757.0,124.38,124.92,124.27,124.62,16757.0
2021-01-12 11:30:00,124.6,124.6,124.19,124.2,14995.0,124.6,124.6,124.19,124.2,14995.0
2021-01-12 12:00:00,124.09,124.87,123.61,124.51,48364.0,124.09,124.87,123.61,124.51,48364.0
2021-01-12 12:30:00,124.5,124.75,124.21,124.73,41838.0,124.5,124.75,124.21,124.73,41838.0
2021-01-12 13:00:00,124.69,125.14,124.61,124.84,12719.0,124.69,125.14,124.61,124.84,12719.0
2021-01-12 13:30:00,124.89,125.2,124.75,125.07,11150.0,124.89,125.2,124.75,125.07,11150.0
2021-01-12 14:00:00,125.07,125.28,124.61,124.64,25636.0,125.07,125.28,124.61,124.64,25636.0
2021-01-12 14:30:00,124.71,124.78,123.98,124.0,24515.0,124.71,124.78,123.98,124.0,24515.0
2021-01-12 15:00:00,124.05,124.28,123.82,124.0,25346.0,124.05,124.28,123.82,124.0,25346.0
2021-01-12 15:30:00,124.0,124.17,123.53,123.81,113453.0,124.0,124.17,123.53,123.81,113453.0
2021-01-13 09:30:00,123.82,124.48,123.3,123.86,28420.0,123.82,124.48,123.3,123.86,28420.0
2021-01-13 10:00:00,123.78,124.12,123.28,123.33,16117.0,123.78,124.12,123.28,123.33,16117.0
2021-01-13 10:30:00,123.2,123.2,122.13,122.63,47225.0,123.2,123.2,122.13,122.63,47225.0
2021-01-13 11:00:00,122.63,122.66,121.81,121.85,43015.0,122.63,122.66,121.81,121.85,43015.0
2021-01-13 11:30:00,121.76,122.02,121.73,121.74,27021.0,121.76,122.02,121.73,121.74,27021.0
2021-01-13 12:00:00,121.74,121.76,121.37,121.63,22360.0,121.74,121.76,121.37,121.63,22360.0
2021-01-13 12:30:00,121.66,122.02,121.46,121.96,17077.0,121.66,122.02,121.46,121.96,17077.0
2021-01-13 13:00:00,121.95,122.39,121.85,122.39,18798.0,121.95,122.39,121.85,122.39,18798.0
2021-01-13 13:30:00,122.4,122.51,122.02,122.04,16515.0,122.4,122.51,122.02,122.04,16515.0
2021-01-13 14:00:00,122.06,122.18,121.71,121.98,24290.0,122.06,122.18,121.71,121.98,24290.0
2021-01-13 14:30:00,121.9,122.11,121.66,121.7,18835.0,121.9,122.11,121.66,121.7,18835.0
2021-01-13 15:00:00,121.71,121.93,121.27,121.27,27368.0,121.71,121.93,121.27,121.27,27368.0
2021-01-13 15:30:00,121.31,121.6,120.73,120.76,125302.0,121.31,121.6,120.73,120.76,125302.0
2021-01-14 09:30:00,121.41,121.41,120.32,120.82,23462.0,121.41,121.41,120.32,120.82,23462.0
2021-01-14 10:00:00,120.83,120.95,120.13,120.4,15056.0,120.83,120.95,120.13,120.4,15056.0
2021-01-14 10:30:00,120.45,120.49,119.7,119.76,21981.0,120.45,120.49,119.7,119.76,21981.0
2021-01-14 11:00:00,119.79,119.93,119.68,119.73,26941.0,119.79,119.93,119.68,119.73,26941.0
2021-01-14 11:30:00,119.78,119.88,119.67,119.72,13225.0,119.78,119.88,119.67,119.72,13225.0
2021-01-14 12:00:00,119.7,119.94,119.69,119.87,15044.0,119.7,119.94,119.69,119.87,15044.0
2021-01-14 12:30:00,119.91,119.91,119.75,119.84,12856.0,119.91,119.91,119.75,119.84,12856.0
2021-01-14 13:00:00,119.82,119.84,119.49,119.49,15126.0,119.82,119.84,119.49,119.49,15126.0
2021-01-14 13:30:00,119.53,119.87,119.51,119.8,16380.0,119.53,119.87,119.51,119.8,16380.0
2021-01-14 14:00:00,119.81,120.42,119.76,120.42,10417.0,119.81,120.42,119.76,120.42,10417.0
2021-01-14 14:30:00,120.37,120.45,120.11,120.16,16131.0,120.37,120.45,120.11,120.16,16131.0
2021-01-14 15:00:00,120.2,120.33,119.93,120.19,13599.0,120.2,120.33,119.93,120.19,13599.0
2021-01-14 15:30:00,120.15,120.33,119.5,119.64,85530.0,120.15,120.33,119.5,119.64,85530.0
2021-01-15 09:30:00,119.19,119.84,118.61,119.05,53513.0,119.19,119.84,118.61,119.05,53513.0
2021-01-15 10:00:00,119.09,119.14,117.65,117.87,29122.0,119.09,119.14,117.65,117.87,29122.0
2021-01-15 10:30:00,117.77,118.52,117.7,118.33,24281.0,117.77,118.52,117.7,118.33,24281.0
2021-01-15 11:00:00,118.31,118.48,117.87,118.37,30627.0,118.31,118.48,117.87,118.37,30627.0
2021-01-15 11:30:00,118.42,118.7,118.01,118.05,18274.0,118.42,118.7,118.01,118.05,18274.0
2021-01-15 12:00:00,118.08,118.62,118.03,118.46,21998.0,118.08,118.62,118.03,118.46,21998.0
2021-01-15 12:30:00,118.45,118.89,118.39,118.82,19553.0,118.45,118.89,118.39,118.82,19553.0
2021-01-15 13:00:00,118.82,118.94,118.5,118.94,25579.0,118.82,118.94,118.5,118.94,25579.0
2021-01-15 13:30:00,118.93,119.0,118.68,118.82,12495.0,118.93,119.0,118.68,118.82,12495.0
2021-01-15 14:00:00,118.8,119.2,118.76,119.14,12602.0,118.8,119.2,118.76,119.14,12602.0
2021-01-15 14:30:00,119.14,119.41,118.98,118.98,21055.0,119.14,119.41,118.98,118.98,21055.0
2021-01-15 15:00:00,119.0,119.27,118.81,119.15,26723.0,119.0,119.27,118.81,119.15,26723.0
2021-01-15 15:30:00,119.16,119.19,118.62,118.78,104191.0,119.16,119.19,118.62,118.78,104191.0
2021-01-19 09:30:00,119.69,119.91,118.77,119.56,27805.0,119.69,119.91,118.77,119.56,27805.0
2021-01-19 10:00:00,119.6,119.6,118.83,119.5,16215.0,119.6,119.6,118.83,119.5,16215.0
2021-01-19 10:30:00,119.44,119.53,119.25,119.34,18727.0,119.44,119.53,119.25,119.34,18727.0
2021-01-19 11:00:00,119.38,119.53,119.0,119.06,16836.0,119.38,119.53,119.0,119.06,16836.0
2021-01-19 11:30:00,119.09,119.09,118.3,118.46,9763.0,119.09,119.09,118.3,118.46,9763.0
2021-01-19 12:00:00,118.43,118.79,118.43,118.76,9484.0,118.43,118.79,118.43,118.76,9484.0
2021-01-19 12:30:00,118.81,119.28,118.79,119.23,9094.0,118.81,119.28,118.79,119.23,9094.0
2021-01-19 13:00:00,119.2,119.37,118.95,118.95,7165.0,119.2,119.37,118.95,118.95,7165.0
2021-01-19 13:30:00,118.93,119.08,118.76,118.88,7471.0,118.93,119.08,118.76,118.88,7471.0
2021-01-19 14:00:00,118.88,119.07,118.81,118.99,9052.0,118.88,119.07,118.81,118.99,9052.0
2021-01-19 14:30:00,118.98,119.01,118.79,118.91,9019.0,118.98,119.01,118.79,118.91,9019.0
2021-01-19 15:00:00,118.89,119.01,118.81,118.85,15620.0,118.89,119.01,118.81,118.85,15620.0
2021-01-19 15:30:00,118.86,118.86,118.03,118.09,121701.0,118.86,118.86,118.03,118.09,121701.0
2021-01-20 09:30:00,118.1,119.25,117.59,119.19,23095.0,118.1,119.25,117.59,119.19,23095.0
2021-01-20 10:00:00,119.16,120.41,119.12,119.88,36009.0,119.16,120.41,119.12,119.88,36009.0
2021-01-20 10:30:00,119.78,119.89,119.42,119.59,13026.0,119.78,119.89,119.42,119.59,13026.0
2021-01-20 11:00:00,119.57,119.57,119.18,119.3,14413.0,119.57,119.57,119.18,119.3,14413.0
2021-01-20 11:30:00,119.22,119.47,119.22,119.38,8965.0,119.22,119.47,119.22,119.38,8965.0
2021-01-20 12:00:00,119.56,120.19,119.51,120.04,44792.0,119.56,120.19,119.51,120.04,44792.0
2021-01-20 12:30:00,120.02,120.21,119.83,119.92,13876.0,120.02,120.21,119.83,119.92,13876.0
2021-01-20 13:00:00,119.9,120.22,119.89,120.18,13064.0,119.9,120.22,119.89,120.18,13064.0
2021-01-20 13:30:00,120.19,120.19,119.78,119.92,15026.0,120.19,120.19,119.78,119.92,15026.0
2021-01-20 14:00:00,119.92,120.03,119.69,119.86,13060.0,119.92,120.03,119.69,119.86,13060.0
2021-01-20 14:30:00,119.85,120.03,119.85,119.97,18410.0,119.85,120.03,119.85,119.97,18410.0
2021-01-20 15:00:00,119.97,120.23,119.84,120.14,16224.0,119.97,120.23,119.84,120.14,16224.0
2021-01-20 15:30:00,120.17,120.7,120.15,120.31,95832.0,120.17,120.7,120.15,120.31,95832.0
2021-01-21 09:30:00,120.04,120.47,119.14,119.71,26640.0,120.04,120.47,119.14,119.71,26640.0
2021-01-21 10:00:00,119.63,119.78,119.07,119.72,11239.0,119.63,119.78,119.07,119.72,11239.0
2021-01-21 10:30:00,119.79,120.42,119.78,120.31,15928.0,119.79,120.42,119.78,120.31,15928.0
2021-01-21 11:00:00,120.27,120.31,119.8,120.3,18750.0,120.27,120.31,119.8,120.3,18750.0
2021-01-21 11:30:00,120.25,120.25,119.55,119.6,8904.0,120.25,120.25,119.55,119.6,8904.0
2021-01-21 12:00:00,119.69,119.76,119.41,119.7,12203.0,119.69,119.76,119.41,119.7,12203.0
2021-01-21 12:30:00,119.7,119.7,119.05,119.15,10977.0,119.7,119.7,119.05,119.15,10977.0
2021-01-21 13:00:00,119.24,119.64,119.23,119.51,9377.0,119.24,119.64,119.23,119.51,9377.0
2021-01-21 13:30:00,119.52,119.69,119.48,119.69,8541.0,119.52,119.69,119.48,119.69,8541.0
2021-01-21 14:00:00,119.65,119.76,119.43,119.75,8821.0,119.65,119.76,119.43,119.75,8821.0
2021-01-21 14:30:00,119.78,120.07,119.67,119.8,9053.0,119.78,120.07,119.67,119.8,9053.0
2021-01-21 15:00:00,119.76,119.83,119.51,119.69,10232.0,119.76,119.83,119.51,119.69,10232.0
2021-01-21 15:30:00,119.65,119.67,119.3,119.32,46273.0,119.65,119.67,119.3,119.32,46273.0
2021-01-22 09:30:00,118.9,120.1,118.85,119.75,16564.0,118.9,120.1,118.85,119.75,16564.0
2021-01-22 10:00:00,119.91,120.08,119.0,119.0,9397.0,119.91,120.08,119.0,119.0,9397.0
2021-01-22 10:30:00,118.91,119.49,118.91,119.46,10845.0,118.91,119.49,118.91,119.46,10845.0
2021-01-22 11:00:00,119.61,119.74,119.5,119.5,6997.0,119.61,119.74,119.5,119.5,6997.0
2021-01-22 11:30:00,119.53,119.91,119.52,119.89,9103.0,119.53,119.91,119.52,119.89,9103.0
2021-01-22 12:00:00,119.87,120.0,119.79,119.84,11467.0,119.87,120.0,119.79,119.84,11467.0
2021-01-22 12:30:00,119.84,119.93,119.82,119.9,9504.0,119.84,119.93,119.82,119.9,9504.0
2021-01-22 13:00:00,119.84,119.84,119.52,119.62,5241.0,119.84,119.84,119.52,119.62,5241.0
2021-01-22 13:30:00,119.64,119.7,119.57,119.61,6286.0,119.64,119.7,119.57,119.61,6286.0
2021-01-22 14:00:00,119.57,119.59,119.27,119.27,12917.0,119.57,119.59,119.27,119.27,12917.0
2021-01-22 14:30:00,119.23,119.51,119.18,119.35,11135.0,119.23,119.51,119.18,119.35,11135.0
2021-01-22 15:00:00,119.37,119.63,119.24,119.56,15841.0,119.37,119.63,119.24,119.56,15841.0
2021-01-22 15:30:00,119.59,119.78,119.55,119.6,29669.0,119.59,119.78,119.55,119.6,29669.0
2021-01-25 09:30:00,119.1,119.48,118.29,118.76,24815.0,119.1,119.48,118.29,118.76,24815.0
2021-01-25 10:00:00,118.66,119.66,118.66,119.66,13270.0,118.66,119.66,118.66,119.66,13270.0
2021-01-25 10:30:00,119.62,119.95,119.17,119.33,10133.0,119.62,119.95,119.17,119.33,10133.0
2021-01-25 11:00:00,119.31,119.35,118.41,118.41,10557.0,119.31,119.35,118.41,118.41,10557.0
2021-01-25 11:30:00,118.27,119.02,118.27,118.93,9200.0,118.27,119.02,118.27,118.93,9200.0
2021-01-25 12:00:00,119.04,119.05,118.31,118.41,10563.0,119.04,119.05,118.31,118.41,10563.0
2021-01-25 12:30:00,118.39,118.85,118.35,118.76,11355.0,118.39,118.85,118.35,118.76,11355.0
2021-01-25 13:00:00,118.87,118.99,118.58,118.86,11793.0,118.87,118.99,118.58,118.86,11793.0
2021-01-25 13:30:00,118.88,118.94,118.56,118.56,8974.0,118.88,118.94,118.56,118.56,8974.0
2021-01-25 14:00:00,118.55,118.7,118.41,118.53,7589.0,118.55,118.7,118.41,118.53,7589.0
2021-01-25 14:30:00,118.59,118.66,118.27,118.35,16062.0,118.59,118.66,118.27,118.35,16062.0
2021-01-25 15:00:00,118.35,118.45,117.92,118.37,21513.0,118.35,118.45,117.92,118.37,21513.0
2021-01-25 15:30:00,118.4,118.59,118.2,118.57,67443.0,118.4,118.59,118.2,118.57,67443.0
2021-01-26 09:30:00,118.7,119.31,118.31,118.65,15481.0,118.7,119.31,118.31,118.65,15481.0
2021-01-26 10:00:00,118.76,119.03,118.31,118.63,17799.0,118.76,119.03,118.31,118.63,17799.0
2021-01-26 10:30:00,118.55,118.56,117.86,118.26,28927.0,118.55,118.56,117.86,118.26,28927.0
2021-01-26 11:00:00,118.5,118.5,118.2,118.42,9175.0,118.5,118.5,118.2,118.42,9175.0
2021-01-26 11:30:00,118.43,118.74,118.11,118.7,17417.0,118.43,118.74,118.11,118.7,17417.0
2021-01-26 12:00:00,118.75,119.25,118.73,119.25,24118.0,118.75,119.25,118.73,119.25,24118.0
2021-01-26 12:30:00,119.21,119.36,118.87,119.29,14464.0,119.21,119.36,118.87,119.29,14464.0
2021-01-26 13:00:00,119.28,119.61,119.15,119.32,13807.0,119.28,119.61,119.15,119.32,13807.0
2021-01-26 13:30:00,119.32,119.51,119.22,119.34,13401.0,119.32,119.51,119.22,119.34,13401.0
2021-01-26 14:00:00,119.35,119.62,119.25,119.37,18745.0,119.35,119.62,119.25,119.37,18745.0
2021-01-26 14:30:00,119.43,119.59,119.24,119.57,10325.0,119.43,119.59,119.24,119.57,10325.0
2021-01-26 15:00:00,119.55,119.91,119.54,119.91,22314.0,119.55,119.91,119.54,119.91,22314.0
2021-01-26 15:30:00,119.94,119.95,119.21,119.27,39067.0,119.94,119.95,119.21,119.27,39067.0
2021-01-27 09:30:00,117.76,118.96,117.36,118.22,28877.0,117.76,118.96,117.36,118.22,28877.0
2021-01-27 10:00:00,118.23,118.52,117.55,117.55,19235.0,118.23,118.52,117.55,117.55,19235.0
2021-01-27 10:30:00,117.41,118.03,117.31,118.02,15842.0,117.41,118.03,117.31,118.02,15842.0
2021-01-27 11:00:00,117.97,118.28,117.42,118.14,14764.0,117.97,118.28,117.42,118.14,14764.0
2021-01-27 11:30:00,118.09,118.2,117.04,117.17,16869.0,118.09,118.2,117.04,117.17,16869.0
2021-01-27 12:00:00,117.17,117.79,116.9,117.79,18587.0,117.17,117.79,116.9,117.79,18587.0
2021-01-27 12:30:00,117.7,118.08,117.51,118.08,10824.0,117.7,118.08,117.51,118.08,10824.0
2021-01-27 13:00:00,118.1,118.3,117.92,118.3,12182.0,118.1,118.3,117.92,118.3,12182.0
2021-01-27 13:30:00,118.24,118.24,117.66,117.8,13289.0,118.24,118.24,117.66,117.8,13289.0
2021-01-27 14:00:00,117.93,118.03,117.5,117.74,26221.0,117.93,118.03,117.5,117.74,26221.0
2021-01-27 14:30:00,117.74,118.06,117.5,117.92,32052.0,117.74,118.06,117.5,117.92,32052.0
2021-01-27 15:00:00,117.93,118.13,117.35,117.51,39547.0,117.93,118.13,117.35,117.51,39547.0
2021-01-27 15:30:00,117.5,117.96,117.32,117.78,108238.0,117.5,117.96,117.32,117.78,108238.0
2021-01-28 09:30:00,119.19,121.4,118.92,121.07,49864.0,119.19,121.4,118.92,121.07,49864.0
2021-01-28 10:00:00,121.26,122.15,120.89,121.93,21877.0,121.26,122.15,120.89,121.93,21877.0
2021-01-28 10:30:00,121.94,122.39,121.74,121.87,29870.0,121.94,122.39,121.74,121.87,29870.0
2021-01-28 11:00:00,121.98,122.28,120.91,120.98,17723.0,121.98,122.28,120.91,120.98,17723.0
2021-01-28 11:30:00,121.09,121.41,120.98,121.33,11681.0,121.09,121.41,120.98,121.33,11681.0
2021-01-28 12:00:00,121.42,121.43,120.5,120.5,10761.0,121.42,121.43,120.5,120.5,10761.0
2021-01-28 12:30:00,120.62,120.75,120.25,120.3,9354.0,120.62,120.75,120.25,120.3,9354.0
2021-01-28 13:00:00,120.42,120.49,119.95,119.95,11566.0,120.42,120.49,119.95,119.95,11566.0
2021-01-28 13:30:00,119.88,120.26,119.75,120.26,19594.0,119.88,120.26,119.75,120.26,19594.0
2021-01-28 14:00:00,120.21,120.21,119.28,119.63,22225.0,120.21,120.21,119.28,119.63,22225.0
2021-01-28 14:30:00,119.66,119.66,119.25,119.39,18117.0,119.66,119.66,119.25,119.39,18117.0
2021-01-28 15:00:00,119.39,119.49,119.15,119.22,27171.0,119.39,119.49,119.15,119.22,27171.0
2021-01-28 15:30:00,119.19,119.33,117.85,117.86,90275.0,119.19,119.33,117.85,117.86,90275.0
2021-01-29 09:30:00,117.5,118.47,117.01,118.46,25981.0,117.5,118.47,117.01,118.46,25981.0
2021-01-29 10:00:00,118.46,118.55,117.82,118.17,18106.0,118.46,118.55,117.82,118.17,18106.0
2021-01-29 10:30:00,118.08,118.39,117.9,118.38,41281.0,118.08,118.39,117.9,118.38,41281.0
2021-01-29 11:00:00,118.43,118.43,117.89,118.12,52377.0,118.43,118.43,117.89,118.12,52377.0
2021-01-29 11:30:00,118.01,118.28,117.94,118.18,25956.0,118.01,118.28,117.94,118.18,25956.0
2021-01-29 12:00:00,118.16,118.21,117.34,117.49,43590.0,118.16,118.21,117.34,117.49,43590.0
2021-01-29 12:30:00,117.44,117.47,116.36,116.51,20189.0,117.44,117.47,116.36,116.51,20189.0
2021-01-29 13:00:00,116.44,117.01,116.01,117.01,17417.0,116.44,117.01,116.01,117.01,17417.0
2021-01-29 13:30:00,117.03,117.06,116.68,116.76,14859.0,117.03,117.06,116.68,116.76,14859.0
2021-01-29 14:00:00,116.81,117.64,116.81,117.19,16286.0,116.81,117.64,116.81,117.19,16286.0
2021-01-29 14:30:00,117.18,117.6,117.03,117.24,19980.0,117.18,117.6,117.03,117.24,19980.0
2021-01-29 15:00:00,117.27,117.91,117.27,117.7,52933.0,117.27,117.91,117.27,117.7,52933.0
2021-01-29 15:30:00,117.71,118.12,117.28,117.37,129776.0,117.71,118.12,117.28,117.37,129776.0
2021-02-01 09:30:00,118.02,120.0,117.71,119.29,80191.0,118.02,120.0,117.71,119.29,80191.0
2021-02-01 10:00:00,119.03,119.1,118.2,118.75,32327.0,119.03,119.1,118.2,118.75,32327.0
2021-02-01 10:30:00,118.88,118.88,117.84,117.91,25198.0,118.88,118.88,117.84,117.91,25198.0
2021-02-01 11:00:00,117.85,117.97,116.95,117.34,51715.0,117.85,117.97,116.95,117.34,51715.0
2021-02-01 11:30:00,117.27,118.03,116.92,117.7,40454.0,117.27,118.03,116.92,117.7,40454.0
2021-02-01 12:00:00,117.6,117.9,117.49,117.66,50877.0,117.6,117.9,117.49,117.66,50877.0
2021-02-01 12:30:00,117.77,118.73,117.73,118.73,22366.0,117.77,118.73,117.73,118.73,22366.0
2021-02-01 13:00:00,118.76,119.05,118.71,118.96,20127.0,118.76,119.05,118.71,118.96,20127.0
2021-02-01 13:30:00,118.97,119.23,118.84,119.05,18371.0,118.97,119.23,118.84,119.05,18371.0
2021-02-01 14:00:00,119.04,119.47,118.97,119.33,21608.0,119.04,119.47,118.97,119.33,21608.0
2021-02-01 14:30:00,119.34,119.75,119.16,119.22,20611.0,119.34,119.75,119.16,119.22,20611.0
2021-02-01 15:00:00,119.24,119.31,119.04,119.25,28265.0,119.24,119.31,119.04,119.25,28265.0
2021-02-01 15:30:00,119.26,119.32,118.79,118.81,81990.0,119.26,119.32,118.79,118.81,81990.0
2021-02-02 09:30:00,114.0,116.17,111.69,113.19,247599.0,114.0,116.17,111.69,113.19,247599.0
2021-02-02 10:00:00,113.19,113.55,112.38,112.58,91580.0,113.19,113.55,112.38,112.58,91580.0
2021-02-02 10:30:00,112.59,113.2,111.75,112.82,120290.0,112.59,113.2,111.75,112.82,120290.0
2021-02-02 11:00:00,112.93,114.16,112.88,114.11,68753.0,112.93,114.16,112.88,114.11,68753.0
2021-02-02 11:30:00,114.09,114.44,113.66,113.68,47831.0,114.09,114.44,113.66,113.68,47831.0
2021-02-02 12:00:00,113.7,113.9,113.5,113.73,31530.0,113.7,113.9,113.5,113.73,31530.0
2021-02-02 12:30:00,113.73,114.04,113.62,113.94,24913.0,113.73,114.04,113.62,113.94,24913.0
2021-02-02 13:00:00,113.95,114.02,113.24,113.39,26926.0,113.95,114.02,113.24,113.39,26926.0
2021-02-02 13:30:00,113.44,113.56,113.07,113.14,25856.0,113.44,113.56,113.07,113.14,25856.0
2021-02-02 14:00:00,113.15,113.42,112.9,113.11,29150.0,113.15,113.42,112.9,113.11,29150.0
2021-02-02 14:30:00,113.11,113.24,112.61,112.86,33451.0,113.11,113.24,112.61,112.86,33451.0
2021-02-02 15:00:00,112.84,112.86,112.1,112.5,86284.0,112.84,112.86,112.1,112.5,86284.0
2021-02-02 15:30:00,112.5,112.69,111.64,111.64,209210.0,112.5,112.69,111.64,111.64,209210.0
2021-02-03 09:30:00,111.28,111.69,108.62,108.86,160522.0,111.28,111.69,108.62,108.86,160522.0
2021-02-03 10:00:00,108.89,109.12,108.07,108.3,136243.0,108.89,109.12,108.07,108.3,136243.0
2021-02-03 10:30:00,108.27,109.03,108.04,109.03,101519.0,108.27,109.03,108.04,109.03,101519.0
2021-02-03 11:00:00,109.02,109.33,108.73,109.04,51395.0,109.02,109.33,108.73,109.04,51395.0
2021-02-03 11:30:00,109.04,109.12,108.81,108.97,60380.0,109.04,109.12,108.81,108.97,60380.0
2021-02-03 12:00:00,108.96,110.54,108.95,110.48,50139.0,108.96,110.54,108.95,110.48,50139.0
2021-02-03 12:30:00,110.52,110.89,110.28,110.33,36429.0,110.52,110.89,110.28,110.33,36429.0
2021-02-03 13:00:00,110.35,110.72,110.22,110.35,43163.0,110.35,110.72,110.22,110.35,43163.0
2021-02-03 13:30:00,110.35,110.62,110.0,110.61,61236.0,110.35,110.62,110.0,110.61,61236.0
2021-02-03 14:00:00,110.61,111.23,110.51,110.78,81757.0,110.61,111.23,110.51,110.78,81757.0
2021-02-03 14:30:00,110.8,111.03,110.7,110.84,69024.0,110.8,111.03,110.7,110.84,69024.0
2021-02-03 15:00:00,110.84,111.0,110.47,110.82,64579.0,110.84,111.0,110.47,110.82,64579.0
2021-02-03 15:30:00,110.82,110.85,110.35,110.48,207472.0,110.82,110.85,110.35,110.48,207472.0
2021-02-04 09:30:00,110.53,110.8,108.59,109.79,68080.0,110.53,110.8,108.59,109.79,68080.0
2021-02-04 10:00:00,109.71,110.19,109.37,109.37,40798.0,109.71,110.19,109.37,109.37,40798.0
2021-02-04 10:30:00,109.41,109.52,108.81,109.05,40150.0,109.41,109.52,108.81,109.05,40150.0
2021-02-04 11:00:00,109.0,109.76,108.95,109.52,26971.0,109.0,109.76,108.95,109.52,26971.0
2021-02-04 11:30:00,109.51,109.83,109.19,109.39,19733.0,109.51,109.83,109.19,109.39,19733.0
2021-02-04 12:00:00,109.39,109.6,109.25,109.38,9298.0,109.39,109.6,109.25,109.38,9298.0
2021-02-04 12:30:00,109.38,109.77,109.34,109.77,10730.0,109.38,109.77,109.34,109.77,10730.0
2021-02-04 13:00:00,109.75,110.14,109.7,109.71,19914.0,109.75,110.14,109.7,109.71,19914.0
2021-02-04 13:30:00,109.77,109.8,109.57,109.65,15496.0,109.77,109.8,109.57,109.65,15496.0
2021-02-04 14:00:00,109.62,109.75,109.16,109.22,25850.0,109.62,109.75,109.16,109.22,25850.0
2021-02-04 14:30:00,109.23,109.28,108.81,108.9,34400.0,109.23,109.28,108.81,108.9,34400.0
2021-02-04 15:00:00,108.91,109.24,108.84,109.17,38607.0,108.91,109.24,108.84,109.17,38607.0
2021-02-04 15:30:00,109.15,109.7,109.13,109.58,101975.0,109.15,109.7,109.13,109.58,101975.0
2021-02-05 09:30:00,110.31,110.58,108.87,110.06,52773.0,110.31,110.58,108.87,110.06,52773.0
2021-02-05 10:00:00,110.08,110.26,109.03,109.29,61636.0,110.08,110.26,109.03,109.29,61636.0
2021-02-05 10:30:00,109.29,110.0,109.28,109.68,35508.0,109.29,110.0,109.28,109.68,35508.0
2021-02-05 11:00:00,109.72,109.86,109.63,109.74,25145.0,109.72,109.86,109.63,109.74,25145.0
2021-02-05 11:30:00,109.75,109.88,109.55,109.58,19752.0,109.75,109.88,109.55,109.58,19752.0
2021-02-05 12:00:00,109.58,109.66,109.46,109.6,17362.0,109.58,109.66,109.46,109.6,17362.0
2021-02-05 12:30:00,109.62,109.66,109.3,109.38,16079.0,109.62,109.66,109.3,109.38,16079.0
2021-02-05 13:00:00,109.37,109.37,108.6,108.61,62145.0,109.37,109.37,108.6,108.61,62145.0
2021-02-05 13:30:00,108.65,108.87,108.5,108.69,34906.0,108.65,108.87,108.5,108.69,34906.0
2021-02-05 14:00:00,108.68,108.91,108.38,108.91,23811.0,108.68,108.91,108.38,108.91,23811.0
2021-02-05 14:30:00,108.9,109.24,108.8,109.22,29863.0,108.9,109.24,108.8,109.22,29863.0
2021-02-05 15:00:00,109.28,109.37,109.12,109.3,35027.0,109.28,109.37,109.12,109.3,35027.0
2021-02-05 15:30:00,109.3,109.62,108.87,109.22,122423.0,109.3,109.62,108.87,109.22,122423.0
2021-02-08 09:30:00,109.47,109.78,109.02,109.02,61857.0,109.47,109.78,109.02,109.02,61857.0
2021-02-08 10:00:00,109.16,109.89,109.16,109.84,21317.0,109.16,109.89,109.16,109.84,21317.0
2021-02-08 10:30:00,109.81,110.18,109.78,109.94,28510.0,109.81,110.18,109.78,109.94,28510.0
2021-02-08 11:00:00,109.95,110.24,109.71,109.81,16055.0,109.95,110.24,109.71,109.81,16055.0
2021-02-08 11:30:00,109.83,110.03,109.61,109.67,15379.0,109.83,110.03,109.61,109.67,15379.0
2021-02-08 12:00:00,109.67,109.89,109.66,109.76,8328.0,109.67,109.89,109.66,109.76,8328.0
2021-02-08 12:30:00,109.76,109.76,109.44,109.47,14172.0,109.76,109.76,109.44,109.47,14172.0
2021-02-08 13:00:00,109.45,109.46,109.32,109.44,19884.0,109.45,109.46,109.32,109.44,19884.0
2021-02-08 13:30:00,109.4,109.58,109.31,109.47,17902.0,109.4,109.58,109.31,109.47,17902.0
2021-02-08 14:00:00,109.48,109.85,109.48,109.73,19756.0,109.48,109.85,109.48,109.73,19756.0
2021-02-08 14:30:00,109.75,109.82,109.66,109.8,13904.0,109.75,109.82,109.66,109.8,13904.0
2021-02-08 15:00:00,109.79,110.14,109.79,110.12,17656.0,109.79,110.14,109.79,110.12,17656.0
2021-02-08 15:30:00,110.09,110.59,109.92,110.38,189292.0,110.09,110.59,109.92,110.38,189292.0
2021-02-09 09:30:00,110.62,112.3,110.29,111.94,37437.0,110.62,112.3,110.29,111.94,37437.0
2021-02-09 10:00:00,111.98,112.0,110.87,111.7,38397.0,111.98,112.0,110.87,111.7,38397.0
2021-02-09 10:30:00,111.85,111.85,110.39,110.39,97460.0,111.85,111.85,110.39,110.39,97460.0
2021-02-09 11:00:00,110.39,111.11,110.29,111.05,55559.0,110.39,111.11,110.29,111.05,55559.0
2021-02-09 11:30:00,110.99,111.03,110.44,110.9,28004.0,110.99,111.03,110.44,110.9,28004.0
2021-02-09 12:00:00,110.93,111.44,110.9,111.41,34281.0,110.93,111.44,110.9,111.41,34281.0
2021-02-09 12:30:00,111.38,111.38,110.94,110.98,34757.0,111.38,111.38,110.94,110.98,34757.0
2021-02-09 13:00:00,111.02,111.08,110.82,111.0,43051.0,111.02,111.08,110.82,111.0,43051.0
2021-02-09 13:30:00,110.98,111.14,110.83,110.84,32579.0,110.98,111.14,110.83,110.84,32579.0
2021-02-09 14:00:00,110.84,110.97,110.78,110.95,29663.0,110.84,110.97,110.78,110.95,29663.0
2021-02-09 14:30:00,110.95,111.04,110.84,110.88,33735.0,110.95,111.04,110.84,110.88,33735.0
2021-02-09 15:00:00,110.88,111.05,110.85,110.94,36285.0,110.88,111.05,110.85,110.94,36285.0
2021-02-09 15:30:00,110.94,111.21,110.79,111.0,145983.0,110.94,111.21,110.79,111.0,145983.0
2021-02-10 09:30:00,111.9,112.43,111.37,111.96,47874.0,111.9,112.43,111.37,111.96,47874.0
2021-02-10 10:00:00,111.77,111.8,110.79,110.86,37563.0,111.77,111.8,110.79,110.86,37563.0
2021-02-10 10:30:00,111.02,112.18,110.77,112.1,59975.0,111.02,112.18,110.77,112.1,59975.0
2021-02-10 11:00:00,112.1,112.7,111.89,111.92,25167.0,112.1,112.7,111.89,111.92,25167.0
2021-02-10 11:30:00,111.91,112.51,111.88,112.33,20830.0,111.91,112.51,111.88,112.33,20830.0
2021-02-10 12:00:00,112.28,112.47,112.03,112.33,17150.0,112.28,112.47,112.03,112.33,17150.0
2021-02-10 12:30:00,112.28,112.53,112.11,112.48,15706.0,112.28,112.53,112.11,112.48,15706.0
2021-02-10 13:00:00,112.45,112.57,112.3,112.48,13011.0,112.45,112.57,112.3,112.48,13011.0
2021-02-10 13:30:00,112.53,112.54,112.3,112.41,18176.0,112.53,112.54,112.3,112.41,18176.0
2021-02-10 14:00:00,112.4,112.65,112.3,112.61,23265.0,112.4,112.65,112.3,112.61,23265.0
2021-02-10 14:30:00,112.61,113.02,112.57,113.0,21981.0,112.61,113.02,112.57,113.0,21981.0
2021-02-10 15:00:00,113.05,113.1,112.69,112.85,42383.0,113.05,113.1,112.69,112.85,42383.0
2021-02-10 15:30:00,112.84,113.45,112.81,113.42,132788.0,112.84,113.45,112.81,113.42,132788.0
2021-02-11 09:30:00,113.93,113.93,112.33,112.41,46741.0,113.93,113.93,112.33,112.41,46741.0
2021-02-11 10:00:00,112.49,113.1,112.44,112.97,34902.0,112.49,113.1,112.44,112.97,34902.0
2021-02-11 10:30:00,112.99,114.31,112.94,113.62,53031.0,112.99,114.31,112.94,113.62,53031.0
2021-02-11 11:00:00,113.59,113.81,113.25,113.51,11909.0,113.59,113.81,113.25,113.51,11909.0
2021-02-11 11:30:00,113.51,113.54,113.22,113.52,19540.0,113.51,113.54,113.22,113.52,19540.0
2021-02-11 12:00:00,113.53,113.6,112.85,112.97,16745.0,113.53,113.6,112.85,112.97,16745.0
2021-02-11 12:30:00,113.0,113.05,112.73,112.99,32924.0,113.0,113.05,112.73,112.99,32924.0
2021-02-11 13:00:00,112.99,113.07,112.84,112.98,29390.0,112.99,113.07,112.84,112.98,29390.0
2021-02-11 13:30:00,113.01,113.46,112.93,113.23,27171.0,113.01,113.46,112.93,113.23,27171.0
2021-02-11 14:00:00,113.2,113.6,113.11,113.45,18528.0,113.2,113.6,113.11,113.45,18528.0
2021-02-11 14:30:00,113.46,113.61,113.39,113.55,22369.0,113.46,113.61,113.39,113.55,22369.0
2021-02-11 15:00:00,113.5,113.53,113.29,113.46,30717.0,113.5,113.53,113.29,113.46,30717.0
2021-02-11 15:30:00,113.44,113.57,113.06,113.2,128513.0,113.44,113.57,113.06,113.2,128513.0
2021-02-12 09:30:00,112.5,114.58,108.01,109.2,197511.0,112.5,114.58,108.01,109.2,197511.0
2021-02-12 10:00:00,109.12,109.45,108.25,108.96,110467.0,109.12,109.45,108.25,108.96,110467.0
2021-02-12 10:30:00,108.9,108.96,107.92,108.04,88224.0,108.9,108.96,107.92,108.04,88224.0
2021-02-12 11:00:00,107.99,108.21,107.19,107.22,89540.0,107.99,108.21,107.19,107.22,89540.0
2021-02-12 11:30:00,107.22,107.64,106.78,107.45,55108.0,107.22,107.64,106.78,107.45,55108.0
2021-02-12 12:00:00,107.44,107.8,107.29,107.38,39959.0,107.44,107.8,107.29,107.38,39959.0
2021-02-12 12:30:00,107.42,108.28,107.36,107.51,38217.0,107.42,108.28,107.36,107.51,38217.0
2021-02-12 13:00:00,107.44,107.79,106.51,106.53,38656.0,107.44,107.79,106.51,106.53,38656.0
2021-02-12 13:30:00,106.56,106.78,106.22,106.33,32203.0,106.56,106.78,106.22,106.33,32203.0
2021-02-12 14:00:00,106.36,107.12,106.1,106.65,38806.0,106.36,107.12,106.1,106.65,38806.0
2021-02-12 14:30:00,106.64,106.64,105.97,105.98,59037.0,106.64,106.64,105.97,105.98,59037.0
2021-02-12 15:00:00,106.01,106.09,104.8,104.95,97065.0,106.01,106.09,104.8,104.95,97065.0
2021-02-12 15:30:00,105.03,105.45,104.78,104.94,227562.0,105.03,105.45,104.78,104.94,227562.0
2021-02-16 09:30:00,105.43,106.44,104.82,105.96,100866.0,105.43,106.44,104.82,105.96,100866.0
2021-02-16 10:00:00,105.94,106.27,104.69,105.5,37198.0,105.94,106.27,104.69,105.5,37198.0
2021-02-16 10:30:00,105.51,105.52,103.28,103.96,53957.0,105.51,105.52,103.28,103.96,53957.0
2021-02-16 11:00:00,103.84,104.24,103.62,103.72,22831.0,103.84,104.24,103.62,103.72,22831.0
2021-02-16 11:30:00,103.74,104.09,103.56,103.69,16795.0,103.74,104.09,103.56,103.69,16795.0
2021-02-16 12:00:00,103.72,104.39,103.55,104.35,13781.0,103.72,104.39,103.55,104.35,13781.0
2021-02-16 12:30:00,104.28,104.32,103.81,103.84,14410.0,104.28,104.32,103.81,103.84,14410.0
2021-02-16 13:00:00,103.81,103.83,103.43,103.54,18406.0,103.81,103.83,103.43,103.54,18406.0
2021-02-16 13:30:00,103.5,110.69,103.31,105.75,827227.0,103.5,110.69,103.31,105.75,827227.0
2021-02-16 14:00:00,105.78,106.36,103.6,104.27,427767.0,105.78,106.36,103.6,104.27,427767.0
2021-02-16 14:30:00,104.2,104.22,103.45,103.77,71902.0,104.2,104.22,103.45,103.77,71902.0
2021-02-16 15:00:00,103.82,104.06,103.5,103.84,52254.0,103.82,104.06,103.5,103.84,52254.0
2021-02-16 15:30:00,103.8,104.3,103.71,104.18,132097.0,103.8,104.3,103.71,104.18,132097.0
2021-02-17 09:30:00,103.09,104.72,102.82,103.68,112288.0,103.09,104.72,102.82,103.68,112288.0
2021-02-17 10:00:00,103.55,103.86,102.89,102.96,39303.0,103.55,103.86,102.89,102.96,39303.0
2021-02-17 10:30:00,102.96,103.06,101.83,102.52,74813.0,102.96,103.06,101.83,102.52,74813.0
2021-02-17 11:00:00,102.52,103.83,102.52,103.27,35540.0,102.52,103.83,102.52,103.27,35540.0
2021-02-17 11:30:00,103.28,103.51,102.98,103.39,17822.0,103.28,103.51,102.98,103.39,17822.0
2021-02-17 12:00:00,103.38,103.74,103.15,103.74,25030.0,103.38,103.74,103.15,103.74,25030.0
2021-02-17 12:30:00,103.69,104.0,103.57,103.94,61844.0,103.69,104.0,103.57,103.94,61844.0
2021-02-17 13:00:00,103.94,104.4,103.92,104.17,31294.0,103.94,104.4,103.92,104.17,31294.0
2021-02-17 13:30:00,104.16,104.34,103.72,104.18,50734.0,104.16,104.34,103.72,104.18,50734.0
2021-02-17 14:00:00,104.15,104.47,103.44,103.44,38298.0,104.15,104.47,103.44,103.44,38298.0
2021-02-17 14:30:00,103.49,103.69,103.25,103.49,41042.0,103.49,103.69,103.25,103.49,41042.0
2021-02-17 15:00:00,103.46,103.59,103.13,103.59,35127.0,103.46,103.59,103.13,103.59,35127.0
2021-02-17 15:30:00,103.64,103.77,103.08,103.12,100508.0,103.64,103.77,103.08,103.12,100508.0
2021-02-18 09:30:00,102.62,102.93,101.57,101.7,63287.0,102.62,102.93,101.57,101.7,63287.0
2021-02-18 10:00:00,101.7,101.7,100.69,100.84,82046.0,101.7,101.7,100.69,100.84,82046.0
2021-02-18 10:30:00,100.84,101.26,100.41,100.47,84335.0,100.84,101.26,100.41,100.47,84335.0
2021-02-18 11:00:00,100.44,100.61,99.93,100.47,86829.0,100.44,100.61,99.93,100.47,86829.0
2021-02-18 11:30:00,100.47,100.52,100.0,100.07,37760.0,100.47,100.52,100.0,100.07,37760.0
2021-02-18 12:00:00,100.05,100.97,100.01,100.86,47612.0,100.05,100.97,100.01,100.86,47612.0
2021-02-18 12:30:00,100.88,100.97,100.44,100.7,40513.0,100.88,100.97,100.44,100.7,40513.0
2021-02-18 13:00:00,100.67,100.7,100.41,100.64,43629.0,100.67,100.7,100.41,100.64,43629.0
2021-02-18 13:30:00,100.65,100.67,100.47,100.52,31606.0,100.65,100.67,100.47,100.52,31606.0
2021-02-18 14:00:00,100.56,100.76,100.24,100.43,74778.0,100.56,100.76,100.24,100.43,74778.0
2021-02-18 14:30:00,100.48,100.48,99.81,99.99,62814.0,100.48,100.48,99.81,99.99,62814.0
2021-02-18 15:00:00,100.02,100.32,99.65,100.24,98186.0,100.02,100.32,99.65,100.24,98186.0
2021-02-18 15:30:00,100.22,100.41,99.95,100.11,127672.0,100.22,100.41,99.95,100.11,127672.0
2021-02-19 09:30:00,99.82,100.86,99.5,99.95,90748.0,99.82,100.86,99.5,99.95,90748.0
2021-02-19 10:00:00,99.95,100.14,99.87,100.07,43912.0,99.95,100.14,99.87,100.07,43912.0
2021-02-19 10:30:00,100.08,100.81,100.07,100.76,51556.0,100.08,100.81,100.07,100.76,51556.0
2021-02-19 11:00:00,100.76,101.64,100.75,101.11,88821.0,100.76,101.64,100.75,101.11,88821.0
2021-02-19 11:30:00,101.13,101.5,101.06,101.16,25970.0,101.13,101.5,101.06,101.16,25970.0
2021-02-19 12:00:00,101.19,101.77,101.19,101.54,17162.0,101.19,101.77,101.19,101.54,17162.0
2021-02-19 12:30:00,101.54,101.55,101.38,101.39,26174.0,101.54,101.55,101.38,101.39,26174.0
2021-02-19 13:00:00,101.39,102.34,101.32,102.08,83947.0,101.39,102.34,101.32,102.08,83947.0
2021-02-19 13:30:00,102.14,102.29,101.66,102.22,104758.0,102.14,102.29,101.66,102.22,104758.0
2021-02-19 14:00:00,102.17,102.3,101.62,101.65,29324.0,102.17,102.3,101.62,101.65,29324.0
2021-02-19 14:30:00,101.65,102.05,101.65,101.81,30590.0,101.65,102.05,101.65,101.81,30590.0
2021-02-19 15:00:00,101.74,101.82,101.25,101.75,69869.0,101.74,101.82,101.25,101.75,69869.0
2021-02-19 15:30:00,101.75,102.24,101.74,102.06,124782.0,101.75,102.24,101.74,102.06,124782.0
2021-02-22 09:30:00,100.99,101.69,99.98,100.27,59510.0,100.99,101.69,99.98,100.27,59510.0
2021-02-22 10:00:00,100.2,100.28,99.39,99.73,43622.0,100.2,100.28,99.39,99.73,43622.0
2021-02-22 10:30:00,99.69,99.96,99.6,99.67,35052.0,99.69,99.96,99.6,99.67,35052.0
2021-02-22 11:00:00,99.65,100.44,99.53,100.38,21554.0,99.65,100.44,99.53,100.38,21554.0
2021-02-22 11:30:00,100.41,100.92,100.41,100.92,34127.0,100.41,100.92,100.41,100.92,34127.0
2021-02-22 12:00:00,100.9,101.14,100.69,100.76,33068.0,100.9,101.14,100.69,100.76,33068.0
2021-02-22 12:30:00,100.78,100.81,100.5,100.6,26737.0,100.78,100.81,100.5,100.6,26737.0
2021-02-22 13:00:00,100.58,100.6,100.0,100.2,18246.0,100.58,100.6,100.0,100.2,18246.0
2021-02-22 13:30:00,100.19,100.42,100.19,100.42,12926.0,100.19,100.42,100.19,100.42,12926.0
2021-02-22 14:00:00,100.41,100.42,100.01,100.09,22210.0,100.41,100.42,100.01,100.09,22210.0
2021-02-22 14:30:00,100.11,100.49,100.11,100.37,14427.0,100.11,100.49,100.11,100.37,14427.0
2021-02-22 15:00:00,100.38,100.61,100.34,100.49,30056.0,100.38,100.61,100.34,100.49,30056.0
2021-02-22 15:30:00,100.49,100.54,99.94,99.95,87519.0,100.49,100.54,99.94,99.95,87519.0
2021-02-23 09:30:00,99.69,100.2,98.67,99.14,92855.0,99.69,100.2,98.67,99.14,92855.0
2021-02-23 10:00:00,99.23,99.55,98.66,99.21,34159.0,99.23,99.55,98.66,99.21,34159.0
2021-02-23 10:30:00,99.22,99.58,98.55,99.52,34750.0,99.22,99.58,98.55,99.52,34750.0
2021-02-23 11:00:00,99.53,99.87,99.53,99.69,36125.0,99.53,99.87,99.53,99.69,36125.0
2021-02-23 11:30:00,99.65,99.65,99.14,99.54,27689.0,99.65,99.65,99.14,99.54,27689.0
2021-02-23 12:00:00,99.5,99.84,99.32,99.75,42414.0,99.5,99.84,99.32,99.75,42414.0
2021-02-23 12:30:00,99.71,99.75,99.24,99.51,32112.0,99.71,99.75,99.24,99.51,32112.0
2021-02-23 13:00:00,99.53,100.39,99.5,100.33,25912.0,99.53,100.39,99.5,100.33,25912.0
2021-02-23 13:30:00,100.26,100.35,99.78,100.35,20426.0,100.26,100.35,99.78,100.35,20426.0
2021-02-23 14:00:00,100.29,100.69,100.29,100.69,18894.0,100.29,100.69,100.29,100.69,18894.0
2021-02-23 14:30:00,100.62,100.86,100.5,100.66,29494.0,100.62,100.86,100.5,100.66,29494.0
2021-02-23 15:00:00,100.65,101.55,100.62,101.46,34530.0,100.65,101.55,100.62,101.46,34530.0
2021-02-23 15:30:00,101.47,101.58,101.17,101.31,63732.0,101.47,101.58,101.17,101.31,63732.0
2021-02-24 09:30:00,101.18,103.05,101.18,103.05,59227.0,101.18,103.05,101.18,103.05,59227.0
2021-02-24 10:00:00,103.02,103.23,102.48,103.11,34794.0,103.02,103.23,102.48,103.11,34794.0
2021-02-24 10:30:00,103.06,103.46,102.94,103.2,32119.0,103.06,103.46,102.94,103.2,32119.0
2021-02-24 11:00:00,103.2,103.36,102.91,103.0,23657.0,103.2,103.36,102.91,103.0,23657.0
2021-02-24 11:30:00,103.0,103.1,102.71,102.79,139292.0,103.0,103.1,102.71,102.79,139292.0
2021-02-24 12:00:00,102.84,102.88,102.62,102.78,19238.0,102.84,102.88,102.62,102.78,19238.0
2021-02-24 12:30:00,102.76,103.27,102.76,102.92,22628.0,102.76,103.27,102.76,102.92,22628.0
2021-02-24 13:00:00,102.94,103.19,102.91,103.19,11630.0,102.94,103.19,102.91,103.19,11630.0
2021-02-24 13:30:00,103.2,103.53,103.17,103.33,26141.0,103.2,103.53,103.17,103.33,26141.0
2021-02-24 14:00:00,103.34,103.36,103.15,103.19,19191.0,103.34,103.36,103.15,103.19,19191.0
2021-02-24 14:30:00,103.22,103.33,102.6,102.75,28649.0,103.22,103.33,102.6,102.75,28649.0
2021-02-24 15:00:00,102.73,103.51,102.72,103.45,26294.0,102.73,103.51,102.72,103.45,26294.0
2021-02-24 15:30:00,103.47,103.51,102.85,102.9,109249.0,103.47,103.51,102.85,102.9,109249.0
2021-02-25 09:30:00,103.17,103.87,102.88,103.37,32838.0,103.17,103.87,102.88,103.37,32838.0
2021-02-25 10:00:00,103.4,103.61,101.92,101.97,31415.0,103.4,103.61,101.92,101.97,31415.0
2021-02-25 10:30:00,101.96,102.48,101.86,102.28,23961.0,101.96,102.48,101.86,102.28,23961.0
2021-02-25 11:00:00,102.28,103.17,102.26,102.98,21183.0,102.28,103.17,102.26,102.98,21183.0
2021-02-25 11:30:00,102.98,103.0,102.32,102.41,18937.0,102.98,103.0,102.32,102.41,18937.0
2021-02-25 12:00:00,102.37,102.65,102.14,102.35,21729.0,102.37,102.65,102.14,102.35,21729.0
2021-02-25 12:30:00,102.32,102.32,101.24,101.35,19826.0,102.32,102.32,101.24,101.35,19826.0
2021-02-25 13:00:00,101.38,101.9,101.23,101.77,18372.0,101.38,101.9,101.23,101.77,18372.0
2021-02-25 13:30:00,101.78,102.0,101.6,101.89,13205.0,101.78,102.0,101.6,101.89,13205.0
2021-02-25 14:00:00,101.87,102.39,101.86,102.39,13562.0,101.87,102.39,101.86,102.39,13562.0
2021-02-25 14:30:00,102.35,102.52,102.06,102.4,27974.0,102.35,102.52,102.06,102.4,27974.0
2021-02-25 15:00:00,102.31,102.49,101.98,102.09,30027.0,102.31,102.49,101.98,102.09,30027.0
2021-02-25 15:30:00,102.07,102.32,101.65,102.17,43172.0,102.07,102.32,101.65,102.17,43172.0
2021-02-26 09:30:00,101.91,103.15,101.91,102.59,44093.0,101.91,103.15,101.91,102.59,44093.0
2021-02-26 10:00:00,102.53,102.83,102.15,102.15,58573.0,102.53,102.83,102.15,102.15,58573.0
2021-02-26 10:30:00,102.18,103.59,102.12,103.22,56939.0,102.18,103.59,102.12,103.22,56939.0
2021-02-26 11:00:00,103.5,103.61,102.93,103.06,22059.0,103.5,103.61,102.93,103.06,22059.0
2021-02-26 11:30:00,103.1,103.61,103.08,103.15,22495.0,103.1,103.61,103.08,103.15,22495.0
2021-02-26 12:00:00,103.2,103.76,103.16,103.5,20897.0,103.2,103.76,103.16,103.5,20897.0
2021-02-26 12:30:00,103.52,103.71,103.31,103.31,19659.0,103.52,103.71,103.31,103.31,19659.0
2021-02-26 13:00:00,103.29,103.29,102.87,102.87,25950.0,103.29,103.29,102.87,102.87,25950.0
2021-02-26 13:30:00,102.85,102.85,102.2,102.26,13348.0,102.85,102.85,102.2,102.26,13348.0
2021-02-26 14:00:00,102.18,102.29,101.75,101.99,17677.0,102.18,102.29,101.75,101.99,17677.0
2021-02-26 14:30:00,101.93,102.31,101.75,102.15,22625.0,101.93,102.31,101.75,102.15,22625.0
2021-02-26 15:00:00,102.19,102.6,101.99,101.99,29579.0,102.19,102.6,101.99,101.99,29579.0
2021-02-26 15:30:00,102.02,103.23,101.86,102.13,99651.0,102.02,103.23,101.86,102.13,99651.0
2021-03-01 09:30:00,103.22,104.0,102.9,103.75,35798.0,103.22,104.0,102.9,103.75,35798.0
2021-03-01 10:00:00,103.71,104.3,103.69,103.84,24530.0,103.71,104.3,103.69,103.84,24530.0
2021-03-01 10:30:00,103.91,104.05,103.35,103.35,19443.0,103.91,104.05,103.35,103.35,19443.0
2021-03-01 11:00:00,103.41,103.7,103.35,103.36,16099.0,103.41,103.7,103.35,103.36,16099.0
2021-03-01 11:30:00,103.36,103.86,103.31,103.82,15126.0,103.36,103.86,103.31,103.82,15126.0
2021-03-01 12:00:00,103.89,104.44,103.87,104.36,17782.0,103.89,104.44,103.87,104.36,17782.0
2021-03-01 12:30:00,104.36,104.41,103.81,104.1,12714.0,104.36,104.41,103.81,104.1,12714.0
2021-03-01 13:00:00,104.07,104.29,104.0,104.29,14817.0,104.07,104.29,104.0,104.29,14817.0
2021-03-01 13:30:00,104.27,104.48,104.2,104.22,14524.0,104.27,104.48,104.2,104.22,14524.0
2021-03-01 14:00:00,104.15,104.35,104.12,104.19,22612.0,104.15,104.35,104.12,104.19,22612.0
2021-03-01 14:30:00,104.2,104.2,103.87,103.9,21709.0,104.2,104.2,103.87,103.9,21709.0
2021-03-01 15:00:00,103.91,104.01,103.61,103.75,20038.0,103.91,104.01,103.61,103.75,20038.0
2021-03-01 15:30:00,103.75,103.8,102.74,102.92,106024.0,103.75,103.8,102.74,102.92,106024.0
2021-03-02 09:30:00,103.49,103.94,102.5,103.51,21394.0,103.49,103.94,102.5,103.51,21394.0
2021-03-02 10:00:00,103.45,103.45,102.61,102.61,19731.0,103.45,103.45,102.61,102.61,19731.0
2021-03-02 10:30:00,102.55,103.6,102.55,103.25,63048.0,102.55,103.6,102.55,103.25,63048.0
2021-03-02 11:00:00,103.2,103.53,103.05,103.53,18104.0,103.2,103.53,103.05,103.53,18104.0
2021-03-02 11:30:00,103.53,103.66,103.32,103.46,16715.0,103.53,103.66,103.32,103.46,16715.0
2021-03-02 12:00:00,103.41,103.97,103.37,103.8,20409.0,103.41,103.97,103.37,103.8,20409.0
2021-03-02 12:30:00,103.78,103.95,103.57,103.69,34812.0,103.78,103.95,103.57,103.69,34812.0
2021-03-02 13:00:00,103.7,104.01,103.69,103.76,14524.0,103.7,104.01,103.69,103.76,14524.0
2021-03-02 13:30:00,103.79,103.99,103.65,103.65,17061.0,103.79,103.99,103.65,103.65,17061.0
2021-03-02 14:00:00,103.66,103.8,103.61,103.69,19783.0,103.66,103.8,103.61,103.69,19783.0
2021-03-02 14:30:00,103.71,103.86,103.63,103.83,16750.0,103.71,103.86,103.63,103.83,16750.0
2021-03-02 15:00:00,103.86,103.91,103.56,103.56,22115.0,103.86,103.91,103.56,103.56,22115.0
2021-03-02 15:30:00,103.56,103.94,103.37,103.51,97070.0,103.56,103.94,103.37,103.51,97070.0
2021-03-03 09:30:00,102.99,103.36,102.62,102.86,23184.0,102.99,103.36,102.62,102.86,23184.0
2021-03-03 10:00:00,102.84,103.0,101.76,102.16,19382.0,102.84,103.0,101.76,102.16,19382.0
2021-03-03 10:30:00,102.09,102.25,101.86,101.94,17583.0,102.09,102.25,101.86,101.94,17583.0
2021-03-03 11:00:00,101.95,102.14,101.55,102.14,11447.0,101.95,102.14,101.55,102.14,11447.0
2021-03-03 11:30:00,102.0,102.0,101.78,101.88,11561.0,102.0,102.0,101.78,101.88,11561.0
2021-03-03 12:00:00,101.86,102.04,101.81,102.04,12657.0,101.86,102.04,101.81,102.04,12657.0
2021-03-03 12:30:00,102.03,102.48,102.01,102.25,9459.0,102.03,102.48,102.01,102.25,9459.0
2021-03-03 13:00:00,102.33,102.8,102.29,102.71,11817.0,102.33,102.8,102.29,102.71,11817.0
2021-03-03 13:30:00,102.6,102.65,102.11,102.24,13066.0,102.6,102.65,102.11,102.24,13066.0
2021-03-03 14:00:00,102.28,102.38,102.16,102.36,16023.0,102.28,102.38,102.16,102.36,16023.0
2021-03-03 14:30:00,102.38,103.15,102.06,103.15,18073.0,102.38,103.15,102.06,103.15,18073.0
2021-03-03 15:00:00,103.15,103.23,102.92,103.23,31851.0,103.15,103.23,102.92,103.23,31851.0
2021-03-03 15:30:00,103.27,103.35,102.69,102.79,106874.0,103.27,103.35,102.69,102.79,106874.0
2021-03-04 09:30:00,102.29,103.89,102.29,102.89,78971.0,102.29,103.89,102.29,102.89,78971.0
2021-03-04 10:00:00,102.95,102.95,101.9,102.1,48536.0,102.95,102.95,101.9,102.1,48536.0
2021-03-04 10:30:00,102.18,102.43,101.85,102.16,26459.0,102.18,102.43,101.85,102.16,26459.0
2021-03-04 11:00:00,102.19,103.59,102.18,103.59,42143.0,102.19,103.59,102.18,103.59,42143.0
2021-03-04 11:30:00,103.67,104.41,103.44,104.39,28826.0,103.67,104.41,103.44,104.39,28826.0
2021-03-04 12:00:00,104.41,104.64,104.06,104.17,43857.0,104.41,104.64,104.06,104.17,43857.0
2021-03-04 12:30:00,104.14,104.48,103.61,103.77,31277.0,104.14,104.48,103.61,103.77,31277.0
2021-03-04 13:00:00,103.77,104.04,103.15,103.86,66738.0,103.77,104.04,103.15,103.86,66738.0
2021-03-04 13:30:00,103.9,103.9,102.63,102.7,48515.0,103.9,103.9,102.63,102.7,48515.0
2021-03-04 14:00:00,102.75,104.39,102.75,104.3,63643.0,102.75,104.39,102.75,104.3,63643.0
2021-03-04 14:30:00,104.3,104.61,103.77,104.55,49262.0,104.3,104.61,103.77,104.55,49262.0
2021-03-04 15:00:00,104.55,104.6,103.57,103.82,62065.0,104.55,104.6,103.57,103.82,62065.0
2021-03-04 15:30:00,103.75,104.08,103.67,103.91,115758.0,103.75,104.08,103.67,103.91,115758.0
2021-03-05 09:30:00,104.72,105.25,104.28,105.25,46675.0,104.72,105.25,104.28,105.25,46675.0
2021-03-05 10:00:00,105.19,105.36,104.57,104.57,33116.0,105.19,105.36,104.57,104.57,33116.0
2021-03-05 10:30:00,104.52,104.86,103.88,104.47,42695.0,104.52,104.86,103.88,104.47,42695.0
2021-03-05 11:00:00,104.5,104.84,104.22,104.53,26616.0,104.5,104.84,104.22,104.53,26616.0
2021-03-05 11:30:00,104.62,104.94,104.01,104.38,19752.0,104.62,104.94,104.01,104.38,19752.0
2021-03-05 12:00:00,104.3,104.58,104.21,104.55,27227.0,104.3,104.58,104.21,104.55,27227.0
2021-03-05 12:30:00,104.51,104.62,104.09,104.18,17375.0,104.51,104.62,104.09,104.18,17375.0
2021-03-05 13:00:00,104.19,104.56,103.78,104.51,26871.0,104.19,104.56,103.78,104.51,26871.0
2021-03-05 13:30:00,104.5,105.05,104.46,104.78,16507.0,104.5,105.05,104.46,104.78,16507.0
2021-03-05 14:00:00,104.85,105.22,104.56,105.22,19655.0,104.85,105.22,104.56,105.22,19655.0
2021-03-05 14:30:00,105.24,105.62,105.1,105.39,20908.0,105.24,105.62,105.1,105.39,20908.0
2021-03-05 15:00:00,105.44,105.74,105.16,105.6,34869.0,105.44,105.74,105.16,105.6,34869.0
2021-03-05 15:30:00,105.57,106.04,105.47,105.48,81722.0,105.57,106.04,105.47,105.48,81722.0
2021-03-08 09:30:00,105.5,107.43,105.39,107.03,36541.0,105.5,107.43,105.39,107.03,36541.0
2021-03-08 10:00:00,107.11,108.2,107.08,108.1,29749.0,107.11,108.2,107.08,108.1,29749.0
2021-03-08 10:30:00,108.12,108.12,107.25,107.49,23812.0,108.12,108.12,107.25,107.49,23812.0
2021-03-08 11:00:00,107.53,107.73,107.0,107.69,20140.0,107.53,107.73,107.0,107.69,20140.0
2021-03-08 11:30:00,107.68,107.93,107.51,107.7,13970.0,107.68,107.93,107.51,107.7,13970.0
2021-03-08 12:00:00,107.61,107.9,107.4,107.57,16468.0,107.61,107.9,107.4,107.57,16468.0
2021-03-08 12:30:00,107.61,107.75,107.32,107.7,22545.0,107.61,107.75,107.32,107.7,22545.0
2021-03-08 13:00:00,107.86,108.18,107.86,108.13,12699.0,107.86,108.18,107.86,108.13,12699.0
2021-03-08 13:30:00,108.12,108.17,107.73,107.82,17339.0,108.12,108.17,107.73,107.82,17339.0
2021-03-08 14:00:00,107.86,108.14,107.76,108.14,19416.0,107.86,108.14,107.76,108.14,19416.0
2021-03-08 14:30:00,108.15,108.15,107.66,108.04,22577.0,108.15,108.15,107.66,108.04,22577.0
2021-03-08 15:00:00,108.04,108.04,107.55,107.76,26371.0,108.04,108.04,107.55,107.76,26371.0
2021-03-08 15:30:00,107.79,108.2,107.53,107.62,60560.0,107.79,108.2,107.53,107.62,60560.0
2021-03-09 09:30:00,108.13,109.74,108.13,109.36,33207.0,108.13,109.74,108.13,109.36,33207.0
2021-03-09 10:00:00,109.45,110.31,109.45,110.12,16055.0,109.45,110.31,109.45,110.12,16055.0
2021-03-09 10:30:00,110.17,110.18,109.68,109.68,26676.0,110.17,110.18,109.68,109.68,26676.0
2021-03-09 11:00:00,109.64,109.75,109.21,109.39,13774.0,109.64,109.75,109.21,109.39,13774.0
2021-03-09 11:30:00,109.42,109.47,108.66,108.66,18115.0,109.42,109.47,108.66,108.66,18115.0
2021-03-09 12:00:00,108.76,109.3,108.72,109.17,11890.0,108.76,109.3,108.72,109.17,11890.0
2021-03-09 12:30:00,109.12,109.48,108.95,109.05,10052.0,109.12,109.48,108.95,109.05,10052.0
2021-03-09 13:00:00,109.1,109.11,108.41,108.5,23103.0,109.1,109.11,108.41,108.5,23103.0
2021-03-09 13:30:00,108.51,108.7,108.51,108.55,10349.0,108.51,108.7,108.51,108.55,10349.0
2021-03-09 14:00:00,108.55,108.75,108.34,108.38,34200.0,108.55,108.75,108.34,108.38,34200.0
2021-03-09 14:30:00,108.41,108.74,108.38,108.43,25767.0,108.41,108.74,108.38,108.43,25767.0
2021-03-09 15:00:00,108.43,108.49,107.87,107.87,36039.0,108.43,108.49,107.87,107.87,36039.0
2021-03-09 15:30:00,107.87,108.11,107.4,107.65,83778.0,107.87,108.11,107.4,107.65,83778.0
2021-03-10 09:30:00,108.87,108.99,108.04,108.63,36234.0,108.87,108.99,108.04,108.63,36234.0
2021-03-10 10:00:00,108.74,109.09,108.4,108.66,13662.0,108.74,109.09,108.4,108.66,13662.0
2021-03-10 10:30:00,108.6,108.86,108.47,108.85,13354.0,108.6,108.86,108.47,108.85,13354.0
2021-03-10 11:00:00,108.88,108.98,108.56,108.77,7856.0,108.88,108.98,108.56,108.77,7856.0
2021-03-10 11:30:00,108.69,108.8,108.49,108.5,5675.0,108.69,108.8,108.49,108.5,5675.0
2021-03-10 12:00:00,108.54,108.68,108.14,108.14,10883.0,108.54,108.68,108.14,108.14,10883.0
2021-03-10 12:30:00,108.22,108.3,108.04,108.24,13975.0,108.22,108.3,108.04,108.24,13975.0
2021-03-10 13:00:00,108.21,108.33,107.91,108.13,19287.0,108.21,108.33,107.91,108.13,19287.0
2021-03-10 13:30:00,108.14,108.22,107.73,107.83,20411.0,108.14,108.22,107.73,107.83,20411.0
2021-03-10 14:00:00,107.8,108.07,107.64,107.68,29279.0,107.8,108.07,107.64,107.68,29279.0
2021-03-10 14:30:00,107.68,108.13,107.62,108.02,21537.0,107.68,108.13,107.62,108.02,21537.0
2021-03-10 15:00:00,108.0,108.12,107.75,107.91,40159.0,108.0,108.12,107.75,107.91,40159.0
2021-03-10 15:30:00,107.9,108.06,107.11,107.12,162246.0,107.9,108.06,107.11,107.12,162246.0
2021-03-11 09:30:00,107.15,108.35,107.09,108.35,22983.0,107.15,108.35,107.09,108.35,22983.0
2021-03-11 10:00:00,108.27,108.3,107.7,107.94,10330.0,108.27,108.3,107.7,107.94,10330.0
2021-03-11 10:30:00,108.0,108.0,107.76,107.84,12197.0,108.0,108.0,107.76,107.84,12197.0
2021-03-11 11:00:00,107.85,108.05,107.72,107.72,15507.0,107.85,108.05,107.72,107.72,15507.0
2021-03-11 11:30:00,107.76,108.01,107.74,107.9,12694.0,107.76,108.01,107.74,107.9,12694.0
2021-03-11 12:00:00,107.85,108.12,107.79,108.02,5759.0,107.85,108.12,107.79,108.02,5759.0
2021-03-11 12:30:00,108.03,108.08,107.94,108.08,6444.0,108.03,108.08,107.94,108.08,6444.0
2021-03-11 13:00:00,108.1,108.11,107.81,107.82,7547.0,108.1,108.11,107.81,107.82,7547.0
2021-03-11 13:30:00,107.86,108.06,107.86,107.98,7755.0,107.86,108.06,107.86,107.98,7755.0
2021-03-11 14:00:00,108.03,108.24,107.93,108.1,8956.0,108.03,108.24,107.93,108.1,8956.0
2021-03-11 14:30:00,108.08,108.18,107.98,108.06,7435.0,108.08,108.18,107.98,108.06,7435.0
2021-03-11 15:00:00,108.03,108.08,107.87,108.0,14764.0,108.03,108.08,107.87,108.0,14764.0
2021-03-11 15:30:00,107.97,108.19,107.57,107.74,63952.0,107.97,108.19,107.57,107.74,63952.0
2021-03-12 09:30:00,108.65,108.84,108.05,108.24,23870.0,108.65,108.84,108.05,108.24,23870.0
2021-03-12 10:00:00,108.29,108.42,107.98,108.39,11484.0,108.29,108.42,107.98,108.39,11484.0
2021-03-12 10:30:00,108.41,108.68,108.15,108.67,8990.0,108.41,108.68,108.15,108.67,8990.0
2021-03-12 11:00:00,108.67,108.67,108.15,108.3,7062.0,108.67,108.67,108.15,108.3,7062.0
2021-03-12 11:30:00,108.31,108.31,108.02,108.21,6665.0,108.31,108.31,108.02,108.21,6665.0
2021-03-12 12:00:00,108.26,108.48,108.17,108.46,8719.0,108.26,108.48,108.17,108.46,8719.0
2021-03-12 12:30:00,108.5,108.51,108.0,108.02,5063.0,108.5,108.51,108.0,108.02,5063.0
2021-03-12 13:00:00,108.11,108.4,107.78,107.94,41618.0,108.11,108.4,107.78,107.94,41618.0
2021-03-12 13:30:00,107.98,108.04,107.84,107.86,33331.0,107.98,108.04,107.84,107.86,33331.0
2021-03-12 14:00:00,107.92,108.27,107.91,108.0,44222.0,107.92,108.27,107.91,108.0,44222.0
2021-03-12 14:30:00,108.02,108.12,107.89,108.09,11590.0,108.02,108.12,107.89,108.09,11590.0
2021-03-12 15:00:00,108.1,108.51,107.9,108.23,73507.0,108.1,108.51,107.9,108.23,73507.0
2021-03-12 15:30:00,108.26,108.46,107.97,108.36,126958.0,108.26,108.46,107.97,108.36,126958.0
2021-03-15 09:30:00,107.88,108.96,107.88,108.59,19474.0,107.88,108.96,107.88,108.59,19474.0
2021-03-15 10:00:00,108.67,109.24,108.67,108.84,7085.0,108.67,109.24,108.67,108.84,7085.0
2021-03-15 10:30:00,108.81,108.81,107.93,108.28,18038.0,108.81,108.81,107.93,108.28,18038.0
2021-03-15 11:00:00,108.15,108.21,107.68,107.92,11609.0,108.15,108.21,107.68,107.92,11609.0
2021-03-15 11:30:00,107.96,108.27,107.93,108.27,10399.0,107.96,108.27,107.93,108.27,10399.0
2021-03-15 12:00:00,108.28,108.78,108.28,108.64,6435.0,108.28,108.78,108.28,108.64,6435.0
2021-03-15 12:30:00,108.59,108.7,108.4,108.7,10230.0,108.59,108.7,108.4,108.7,10230.0
2021-03-15 13:00:00,108.72,108.88,108.64,108.87,4802.0,108.72,108.88,108.64,108.87,4802.0
2021-03-15 13:30:00,108.84,108.86,108.58,108.67,10074.0,108.84,108.86,108.58,108.67,10074.0
2021-03-15 14:00:00,108.67,108.79,108.56,108.63,11183.0,108.67,108.79,108.56,108.63,11183.0
2021-03-15 14:30:00,108.62,108.68,108.45,108.45,7313.0,108.62,108.68,108.45,108.45,7313.0
2021-03-15 15:00:00,108.46,108.62,108.31,108.59,10082.0,108.46,108.62,108.31,108.59,10082.0
2021-03-15 15:30:00,108.54,108.95,108.3,108.89,50812.0,108.54,108.95,108.3,108.89,50812.0
2021-03-16 09:30:00,109.0,109.3,108.23,108.48,13732.0,109.0,109.3,108.23,108.48,13732.0
2021-03-16 10:00:00,108.38,108.41,107.92,108.01,7450.0,108.38,108.41,107.92,108.01,7450.0
2021-03-16 10:30:00,108.0,108.42,107.92,108.15,11245.0,108.0,108.42,107.92,108.15,11245.0
2021-03-16 11:00:00,108.06,108.7,108.06,108.61,17481.0,108.06,108.7,108.06,108.61,17481.0
2021-03-16 11:30:00,108.55,109.0,108.15,108.51,65433.0,108.55,109.0,108.15,108.51,65433.0
2021-03-16 12:00:00,108.51,108.55,108.03,108.14,16123.0,108.51,108.55,108.03,108.14,16123.0
2021-03-16 12:30:00,108.11,108.42,108.02,108.1,9276.0,108.11,108.42,108.02,108.1,9276.0
2021-03-16 13:00:00,108.08,108.28,108.0,108.19,8229.0,108.08,108.28,108.0,108.19,8229.0
2021-03-16 13:30:00,108.14,108.14,107.89,107.96,14732.0,108.14,108.14,107.89,107.96,14732.0
2021-03-16 14:00:00,107.94,108.12,107.93,107.99,19418.0,107.94,108.12,107.93,107.99,19418.0
2021-03-16 14:30:00,107.99,108.15,107.96,108.14,14078.0,107.99,108.15,107.96,108.14,14078.0
2021-03-16 15:00:00,108.16,108.25,107.99,108.02,10808.0,108.16,108.25,107.99,108.02,10808.0
2021-03-16 15:30:00,108.01,108.29,107.58,107.6,91368.0,108.01,108.29,107.58,107.6,91368.0
2021-03-17 09:30:00,107.42,107.47,106.66,107.3,24165.0,107.42,107.47,106.66,107.3,24165.0
2021-03-17 10:00:00,107.21,107.25,106.88,107.25,13268.0,107.21,107.25,106.88,107.25,13268.0
2021-03-17 10:30:00,107.39,107.85,107.37,107.69,24985.0,107.39,107.85,107.37,107.69,24985.0
2021-03-17 11:00:00,107.81,108.17,107.81,108.04,13334.0,107.81,108.17,107.81,108.04,13334.0
2021-03-17 11:30:00,108.04,108.12,107.88,108.1,9206.0,108.04,108.12,107.88,108.1,9206.0
2021-03-17 12:00:00,108.02,108.08,107.89,108.06,5191.0,108.02,108.08,107.89,108.06,5191.0
2021-03-17 12:30:00,108.0,108.01,107.83,107.92,8056.0,108.0,108.01,107.83,107.92,8056.0
2021-03-17 13:00:00,107.92,108.08,107.88,108.08,5618.0,107.92,108.08,107.88,108.08,5618.0
2021-03-17 13:30:00,108.07,108.12,107.91,107.98,6485.0,108.07,108.12,107.91,107.98,6485.0
2021-03-17 14:00:00,108.03,108.53,108.0,108.0,5928.0,108.03,108.53,108.0,108.0,5928.0
2021-03-17 14:30:00,107.92,108.26,107.9,108.12,11363.0,107.92,108.26,107.9,108.12,11363.0
2021-03-17 15:00:00,108.09,108.16,107.93,108.09,13547.0,108.09,108.16,107.93,108.09,13547.0
2021-03-17 15:30:00,108.06,108.12,107.66,107.71,69504.0,108.06,108.12,107.66,107.71,69504.0
2021-03-18 09:30:00,107.94,109.13,107.56,109.13,22855.0,107.94,109.13,107.56,109.13,22855.0
2021-03-18 10:00:00,109.18,109.5,108.86,109.29,15286.0,109.18,109.5,108.86,109.29,15286.0
2021-03-18 10:30:00,109.2,109.2,108.28,108.67,18329.0,109.2,109.2,108.28,108.67,18329.0
2021-03-18 11:00:00,108.73,109.46,108.7,109.27,16965.0,108.73,109.46,108.7,109.27,16965.0
2021-03-18 11:30:00,109.27,109.57,109.06,109.3,13167.0,109.27,109.57,109.06,109.3,13167.0
2021-03-18 12:00:00,109.27,109.95,109.27,109.82,16931.0,109.27,109.95,109.27,109.82,16931.0
2021-03-18 12:30:00,109.84,109.84,109.44,109.44,10890.0,109.84,109.84,109.44,109.44,10890.0
2021-03-18 13:00:00,109.47,109.64,109.33,109.44,12645.0,109.47,109.64,109.33,109.44,12645.0
2021-03-18 13:30:00,109.43,109.78,109.42,109.77,12937.0,109.43,109.78,109.42,109.77,12937.0
2021-03-18 14:00:00,109.78,109.83,109.0,109.12,17986.0,109.78,109.83,109.0,109.12,17986.0
2021-03-18 14:30:00,109.14,109.51,108.88,109.17,28002.0,109.14,109.51,108.88,109.17,28002.0
2021-03-18 15:00:00,109.17,109.75,109.13,109.7,34149.0,109.17,109.75,109.13,109.7,34149.0
2021-03-18 15:30:00,109.69,109.77,108.99,109.18,73789.0,109.69,109.77,108.99,109.18,73789.0
2021-03-19 09:30:00,108.75,109.76,108.7,109.48,68791.0,108.75,109.76,108.7,109.48,68791.0
2021-03-19 10:00:00,109.57,110.0,109.3,109.55,22537.0,109.57,110.0,109.3,109.55,22537.0
2021-03-19 10:30:00,109.56,110.01,109.54,110.0,24908.0,109.56,110.01,109.54,110.0,24908.0
2021-03-19 11:00:00,110.06,110.34,110.02,110.3,12403.0,110.06,110.34,110.02,110.3,12403.0
2021-03-19 11:30:00,110.27,110.69,110.2,110.55,14579.0,110.27,110.69,110.2,110.55,14579.0
2021-03-19 12:00:00,110.56,110.58,110.0,110.0,17180.0,110.56,110.58,110.0,110.0,17180.0
2021-03-19 12:30:00,110.07,110.25,109.9,110.08,12256.0,110.07,110.25,109.9,110.08,12256.0
2021-03-19 13:00:00,110.01,110.08,109.42,110.0,59455.0,110.01,110.08,109.42,110.0,59455.0
2021-03-19 13:30:00,109.99,110.26,109.93,110.26,10099.0,109.99,110.26,109.93,110.26,10099.0
2021-03-19 14:00:00,110.32,110.36,109.98,110.29,17150.0,110.32,110.36,109.98,110.29,17150.0
2021-03-19 14:30:00,110.39,110.41,110.2,110.34,19059.0,110.39,110.41,110.2,110.34,19059.0
2021-03-19 15:00:00,110.34,110.43,110.1,110.38,16666.0,110.34,110.43,110.1,110.38,16666.0
2021-03-19 15:30:00,110.41,110.61,109.84,109.84,87591.0,110.41,110.61,109.84,109.84,87591.0
2021-03-22 09:30:00,109.51,109.71,108.02,109.71,42045.0,109.51,109.71,108.02,109.71,42045.0
2021-03-22 10:00:00,109.83,109.86,109.2,109.26,16902.0,109.83,109.86,109.2,109.26,16902.0
2021-03-22 10:30:00,109.39,109.72,109.12,109.29,16961.0,109.39,109.72,109.12,109.29,16961.0
2021-03-22 11:00:00,109.35,109.61,108.9,109.18,19806.0,109.35,109.61,108.9,109.18,19806.0
2021-03-22 11:30:00,109.16,109.37,109.08,109.24,17107.0,109.16,109.37,109.08,109.24,17107.0
2021-03-22 12:00:00,109.29,109.63,109.29,109.57,16240.0,109.29,109.63,109.29,109.57,16240.0
2021-03-22 12:30:00,109.59,109.64,109.45,109.54,13008.0,109.59,109.64,109.45,109.54,13008.0
2021-03-22 13:00:00,109.53,109.63,109.29,109.63,16381.0,109.53,109.63,109.29,109.63,16381.0
2021-03-22 13:30:00,109.66,109.8,109.65,109.74,9979.0,109.66,109.8,109.65,109.74,9979.0
2021-03-22 14:00:00,109.75,109.84,109.68,109.78,19897.0,109.75,109.84,109.68,109.78,19897.0
2021-03-22 14:30:00,109.8,110.07,109.74,109.78,18076.0,109.8,110.07,109.74,109.78,18076.0
2021-03-22 15:00:00,109.81,110.34,109.81,110.34,21936.0,109.81,110.34,109.81,110.34,21936.0
2021-03-22 15:30:00,110.3,110.33,110.01,110.02,59145.0,110.3,110.33,110.01,110.02,59145.0
2021-03-23 09:30:00,110.05,110.32,108.54,109.32,36311.0,110.05,110.32,108.54,109.32,36311.0
2021-03-23 10:00:00,109.31,109.31,108.26,108.54,15638.0,109.31,109.31,108.26,108.54,15638.0
2021-03-23 10:30:00,108.55,108.65,107.81,108.02,21225.0,108.55,108.65,107.81,108.02,21225.0
2021-03-23 11:00:00,108.07,108.97,108.06,108.9,14089.0,108.07,108.97,108.06,108.9,14089.0
2021-03-23 11:30:00,108.96,109.06,108.44,108.56,13479.0,108.96,109.06,108.44,108.56,13479.0
2021-03-23 12:00:00,108.71,108.89,108.59,108.82,12281.0,108.71,108.89,108.59,108.82,12281.0
2021-03-23 12:30:00,108.9,108.9,108.67,108.75,10376.0,108.9,108.9,108.67,108.75,10376.0
2021-03-23 13:00:00,108.74,108.87,108.62,108.68,14840.0,108.74,108.87,108.62,108.68,14840.0
2021-03-23 13:30:00,108.68,108.89,108.28,108.34,36850.0,108.68,108.89,108.28,108.34,36850.0
2021-03-23 14:00:00,108.36,108.65,108.25,108.64,22368.0,108.36,108.65,108.25,108.64,22368.0
2021-03-23 14:30:00,108.64,108.66,107.78,107.82,23310.0,108.64,108.66,107.78,107.82,23310.0
2021-03-23 15:00:00,107.78,107.83,107.11,107.24,26481.0,107.78,107.83,107.11,107.24,26481.0
2021-03-23 15:30:00,107.21,107.32,106.88,107.02,99726.0,107.21,107.32,106.88,107.02,99726.0
2021-03-24 09:30:00,107.2,108.66,106.95,108.46,21433.0,107.2,108.66,106.95,108.46,21433.0
2021-03-24 10:00:00,108.35,108.53,107.68,108.11,24557.0,108.35,108.53,107.68,108.11,24557.0
2021-03-24 10:30:00,108.18,109.31,108.18,109.19,29227.0,108.18,109.31,108.18,109.19,29227.0
2021-03-24 11:00:00,109.08,109.4,108.97,108.97,13577.0,109.08,109.4,108.97,108.97,13577.0
2021-03-24 11:30:00,109.07,109.62,109.06,109.53,14652.0,109.07,109.62,109.06,109.53,14652.0
2021-03-24 12:00:00,109.53,109.83,109.36,109.64,12164.0,109.53,109.83,109.36,109.64,12164.0
2021-03-24 12:30:00,109.66,109.75,109.22,109.28,9480.0,109.66,109.75,109.22,109.28,9480.0
2021-03-24 13:00:00,109.24,109.32,108.73,108.99,14644.0,109.24,109.32,108.73,108.99,14644.0
2021-03-24 13:30:00,108.94,109.38,108.83,109.3,10938.0,108.94,109.38,108.83,109.3,10938.0
2021-03-24 14:00:00,109.3,109.65,109.29,109.43,15475.0,109.3,109.65,109.29,109.43,15475.0
2021-03-24 14:30:00,109.43,109.69,109.39,109.5,13279.0,109.43,109.69,109.39,109.5,13279.0
2021-03-24 15:00:00,109.5,109.53,109.13,109.35,19322.0,109.5,109.53,109.13,109.35,19322.0
2021-03-24 15:30:00,109.38,109.43,108.99,108.99,70750.0,109.38,109.43,108.99,108.99,70750.0
2021-03-25 09:30:00,108.95,108.95,107.55,108.46,20846.0,108.95,108.95,107.55,108.46,20846.0
2021-03-25 10:00:00,108.43,108.78,108.12,108.77,25867.0,108.43,108.78,108.12,108.77,25867.0
2021-03-25 10:30:00,108.77,109.23,108.52,109.23,14473.0,108.77,109.23,108.52,109.23,14473.0
2021-03-25 11:00:00,109.17,110.52,109.13,110.34,44869.0,109.17,110.52,109.13,110.34,44869.0
2021-03-25 11:30:00,110.41,110.44,109.65,110.13,29098.0,110.41,110.44,109.65,110.13,29098.0
2021-03-25 12:00:00,110.2,110.32,109.53,109.84,22859.0,110.2,110.32,109.53,109.84,22859.0
2021-03-25 12:30:00,109.83,110.23,109.83,110.23,12908.0,109.83,110.23,109.83,110.23,12908.0
2021-03-25 13:00:00,110.19,110.41,109.97,110.0,33431.0,110.19,110.41,109.97,110.0,33431.0
2021-03-25 13:30:00,110.0,110.15,109.61,109.61,17010.0,110.0,110.15,109.61,109.61,17010.0
2021-03-25 14:00:00,109.61,109.82,109.32,109.61,15242.0,109.61,109.82,109.32,109.61,15242.0
2021-03-25 14:30:00,109.62,110.13,109.62,110.08,13348.0,109.62,110.13,109.62,110.08,13348.0
2021-03-25 15:00:00,110.15,110.37,110.13,110.36,27182.0,110.15,110.37,110.13,110.36,27182.0
2021-03-25 15:30:00,110.33,111.41,110.32,110.86,111138.0,110.33,111.41,110.32,110.86,111138.0
2021-03-26 09:30:00,108.33,108.98,107.6,108.34,71770.0,108.33,108.98,107.6,108.34,71770.0
2021-03-26 10:00:00,108.43,108.78,107.71,108.7,47119.0,108.43,108.78,107.71,108.7,47119.0
2021-03-26 10:30:00,108.67,108.97,108.32,108.75,31793.0,108.67,108.97,108.32,108.75,31793.0
2021-03-26 11:00:00,108.68,108.91,108.52,108.56,24426.0,108.68,108.91,108.52,108.56,24426.0
2021-03-26 11:30:00,108.59,108.63,108.16,108.53,24174.0,108.59,108.63,108.16,108.53,24174.0
2021-03-26 12:00:00,108.48,109.51,108.46,109.35,25354.0,108.48,109.51,108.46,109.35,25354.0
2021-03-26 12:30:00,109.39,109.43,108.42,108.85,53680.0,109.39,109.43,108.42,108.85,53680.0
2021-03-26 13:00:00,108.95,109.01,108.66,108.71,29919.0,108.95,109.01,108.66,108.71,29919.0
2021-03-26 13:30:00,108.67,108.67,108.02,108.35,16554.0,108.67,108.67,108.02,108.35,16554.0
2021-03-26 14:00:00,108.27,108.42,107.7,108.22,22363.0,108.27,108.42,107.7,108.22,22363.0
2021-03-26 14:30:00,108.21,108.34,107.61,108.33,30266.0,108.21,108.34,107.61,108.33,30266.0
2021-03-26 15:00:00,108.28,108.39,108.08,108.29,34834.0,108.28,108.39,108.08,108.29,34834.0
2021-03-26 15:30:00,108.25,108.83,108.25,108.74,137595.0,108.25,108.83,108.25,108.74,137595.0
2021-03-29 09:30:00,108.8,110.64,108.69,109.84,36170.0,108.8,110.64,108.69,109.84,36170.0
2021-03-29 10:00:00,109.84,110.5,109.81,110.32,57872.0,109.84,110.5,109.81,110.32,57872.0
2021-03-29 10:30:00,110.32,110.42,109.41,109.5,78763.0,110.32,110.42,109.41,109.5,78763.0
2021-03-29 11:00:00,109.54,109.92,109.34,109.9,33516.0,109.54,109.92,109.34,109.9,33516.0
2021-03-29 11:30:00,109.89,110.1,109.58,110.1,25177.0,109.89,110.1,109.58,110.1,25177.0
2021-03-29 12:00:00,110.1,110.21,109.6,109.69,28705.0,110.1,110.21,109.6,109.69,28705.0
2021-03-29 12:30:00,109.61,110.5,109.6,110.35,23479.0,109.61,110.5,109.6,110.35,23479.0
2021-03-29 13:00:00,110.4,110.5,110.12,110.23,18793.0,110.4,110.5,110.12,110.23,18793.0
2021-03-29 13:30:00,110.22,110.5,109.9,110.0,34362.0,110.22,110.5,109.9,110.0,34362.0
2021-03-29 14:00:00,109.93,110.12,109.77,110.06,25357.0,109.93,110.12,109.77,110.06,25357.0
2021-03-29 14:30:00,110.04,110.44,109.81,110.44,43883.0,110.04,110.44,109.81,110.44,43883.0
2021-03-29 15:00:00,110.55,110.58,110.33,110.39,23947.0,110.55,110.58,110.33,110.39,23947.0
2021-03-29 15:30:00,110.38,110.51,109.84,110.09,80619.0,110.38,110.51,109.84,110.09,80619.0
2021-03-30 09:30:00,110.12,110.36,109.44,109.56,18321.0,110.12,110.36,109.44,109.56,18321.0
2021-03-30 10:00:00,109.53,109.96,109.07,109.36,17659.0,109.53,109.96,109.07,109.36,17659.0
2021-03-30 10:30:00,109.43,109.47,108.89,109.11,11841.0,109.43,109.47,108.89,109.11,11841.0
2021-03-30 11:00:00,109.05,109.23,108.73,109.03,22991.0,109.05,109.23,108.73,109.03,22991.0
2021-03-30 11:30:00,109.0,109.22,108.68,108.71,19588.0,109.0,109.22,108.68,108.71,19588.0
2021-03-30 12:00:00,108.68,108.91,108.49,108.9,9185.0,108.68,108.91,108.49,108.9,9185.0
2021-03-30 12:30:00,108.9,109.08,108.59,108.86,21464.0,108.9,109.08,108.59,108.86,21464.0
2021-03-30 13:00:00,108.89,108.93,108.68,108.83,16380.0,108.89,108.93,108.68,108.83,16380.0
2021-03-30 13:30:00,108.85,109.2,108.79,109.16,13823.0,108.85,109.2,108.79,109.16,13823.0
2021-03-30 14:00:00,109.16,109.41,109.03,109.41,12753.0,109.16,109.41,109.03,109.41,12753.0
2021-03-30 14:30:00,109.45,109.67,109.27,109.67,19754.0,109.45,109.67,109.27,109.67,19754.0
2021-03-30 15:00:00,109.61,109.77,109.55,109.72,18205.0,109.61,109.77,109.55,109.72,18205.0
2021-03-30 15:30:00,109.72,109.87,109.29,109.46,71325.0,109.72,109.87,109.29,109.46,71325.0
2021-03-31 09:30:00,109.29,109.97,108.73,108.73,19083.0,109.29,109.97,108.73,108.73,19083.0
2021-03-31 10:00:00,108.69,108.82,107.91,108.04,49195.0,108.69,108.82,107.91,108.04,49195.0
2021-03-31 10:30:00,108.02,108.43,107.6,108.43,26943.0,108.02,108.43,107.6,108.43,26943.0
2021-03-31 11:00:00,108.47,108.47,107.99,108.26,24349.0,108.47,108.47,107.99,108.26,24349.0
2021-03-31 11:30:00,108.29,108.43,108.16,108.33,21165.0,108.29,108.43,108.16,108.33,21165.0
2021-03-31 12:00:00,108.35,108.37,107.85,107.87,17796.0,108.35,108.37,107.85,107.87,17796.0
2021-03-31 12:30:00,107.89,108.22,107.89,108.15,14784.0,107.89,108.22,107.89,108.15,14784.0
2021-03-31 13:00:00,108.21,108.4,108.19,108.36,17808.0,108.21,108.4,108.19,108.36,17808.0
2021-03-31 13:30:00,108.4,108.6,108.3,108.53,14759.0,108.4,108.6,108.3,108.53,14759.0
2021-03-31 14:00:00,108.5,108.78,108.49,108.66,16089.0,108.5,108.78,108.49,108.66,16089.0
2021-03-31 14:30:00,108.81,108.81,108.29,108.34,15481.0,108.81,108.81,108.29,108.34,15481.0
2021-03-31 15:00:00,108.33,108.4,108.13,108.4,22724.0,108.33,108.4,108.13,108.4,22724.0
2021-03-31 15:30:00,108.41,108.53,107.7,107.77,102203.0,108.41,108.53,107.7,107.77,102203.0
2021-04-01 09:30:00,107.51,107.66,106.12,106.53,66917.0,107.51,107.66,106.12,106.53,66917.0
2021-04-01 10:00:00,106.62,106.89,106.35,106.54,32279.0,106.62,106.89,106.35,106.54,32279.0
2021-04-01 10:30:00,106.46,107.21,106.46,107.15,32070.0,106.46,107.21,106.46,107.15,32070.0
2021-04-01 11:00:00,107.17,107.26,107.01,107.22,25003.0,107.17,107.26,107.01,107.22,25003.0
2021-04-01 11:30:00,107.29,107.5,107.07,107.07,18082.0,107.29,107.5,107.07,107.07,18082.0
2021-04-01 12:00:00,107.11,107.41,107.09,107.36,27540.0,107.11,107.41,107.09,107.36,27540.0
2021-04-01 12:30:00,107.34,107.44,106.81,106.81,33511.0,107.34,107.44,106.81,106.81,33511.0
2021-04-01 13:00:00,106.8,107.14,106.79,106.99,43276.0,106.8,107.14,106.79,106.99,43276.0
2021-04-01 13:30:00,107.01,107.27,106.63,106.86,39542.0,107.01,107.27,106.63,106.86,39542.0
2021-04-01 14:00:00,106.84,106.86,105.5,105.93,71081.0,106.84,106.86,105.5,105.93,71081.0
2021-04-01 14:30:00,105.93,106.04,105.44,105.56,46335.0,105.93,106.04,105.44,105.56,46335.0
2021-04-01 15:00:00,105.57,105.7,105.12,105.46,73340.0,105.57,105.7,105.12,105.46,73340.0
2021-04-01 15:30:00,105.42,105.56,105.08,105.42,167314.0,105.42,105.56,105.08,105.42,167314.0
2021-04-05 09:30:00,106.0,106.9,105.47,106.54,59940.0,106.0,106.9,105.47,106.54,59940.0
2021-04-05 10:00:00,106.53,106.53,105.94,106.35,46475.0,106.53,106.53,105.94,106.35,46475.0
2021-04-05 10:30:00,106.43,106.58,105.93,106.21,33016.0,106.43,106.58,105.93,106.21,33016.0
2021-04-05 11:00:00,106.22,106.53,106.13,106.16,28965.0,106.22,106.53,106.13,106.16,28965.0
2021-04-05 11:30:00,106.2,106.36,105.79,105.88,39396.0,106.2,106.36,105.79,105.88,39396.0
2021-04-05 12:00:00,105.82,105.97,105.63,105.86,21384.0,105.82,105.97,105.63,105.86,21384.0
2021-04-05 12:30:00,105.83,106.06,105.68,105.88,24747.0,105.83,106.06,105.68,105.88,24747.0
2021-04-05 13:00:00,105.82,106.37,105.75,106.37,29008.0,105.82,106.37,105.75,106.37,29008.0
2021-04-05 13:30:00,106.41,106.7,106.37,106.65,28359.0,106.41,106.7,106.37,106.65,28359.0
2021-04-05 14:00:00,106.65,106.93,106.43,106.92,31702.0,106.65,106.93,106.43,106.92,31702.0
2021-04-05 14:30:00,106.89,106.89,106.57,106.75,30872.0,106.89,106.89,106.57,106.75,30872.0
2021-04-05 15:00:00,106.77,106.86,106.57,106.8,63739.0,106.77,106.86,106.57,106.8,63739.0
2021-04-05 15:30:00,106.78,107.38,106.76,106.8,172786.0,106.78,107.38,106.76,106.8,172786.0
2021-04-06 09:30:00,107.16,107.97,106.83,106.9,44880.0,107.16,107.97,106.83,106.9,44880.0
2021-04-06 10:00:00,107.0,107.04,106.58,106.7,26185.0,107.0,107.04,106.58,106.7,26185.0
2021-04-06 10:30:00,106.7,107.07,106.53,107.07,29732.0,106.7,107.07,106.53,107.07,29732.0
2021-04-06 11:00:00,107.02,107.18,106.57,106.91,18880.0,107.02,107.18,106.57,106.91,18880.0
2021-04-06 11:30:00,106.91,107.2,106.83,106.83,23309.0,106.91,107.2,106.83,106.83,23309.0
2021-04-06 12:00:00,106.9,107.41,106.81,107.4,17755.0,106.9,107.41,106.81,107.4,17755.0
2021-04-06 12:30:00,107.4,107.5,107.2,107.5,11069.0,107.4,107.5,107.2,107.5,11069.0
2021-04-06 13:00:00,107.55,107.64,107.41,107.61,13851.0,107.55,107.64,107.41,107.61,13851.0
2021-04-06 13:30:00,107.59,107.94,107.58,107.89,11595.0,107.59,107.94,107.58,107.89,11595.0
2021-04-06 14:00:00,107.96,107.96,107.48,107.69,18207.0,107.96,107.96,107.48,107.69,18207.0
2021-04-06 14:30:00,107.65,107.75,107.59,107.66,23102.0,107.65,107.75,107.59,107.66,23102.0
2021-04-06 15:00:00,107.68,107.68,107.08,107.17,30494.0,107.68,107.68,107.08,107.17,30494.0
2021-04-06 15:30:00,107.17,107.23,106.8,106.98,109147.0,107.17,107.23,106.8,106.98,109147.0
2021-04-07 09:30:00,107.05,108.09,107.03,107.23,36491.0,107.05,108.09,107.03,107.23,36491.0
2021-04-07 10:00:00,107.1,107.4,106.7,107.4,17385.0,107.1,107.4,106.7,107.4,17385.0
2021-04-07 10:30:00,107.4,107.67,107.4,107.52,21252.0,107.4,107.67,107.4,107.52,21252.0
2021-04-07 11:00:00,107.49,107.49,107.12,107.31,13458.0,107.49,107.49,107.12,107.31,13458.0
2021-04-07 11:30:00,107.35,107.51,107.09,107.25,17035.0,107.35,107.51,107.09,107.25,17035.0
2021-04-07 12:00:00,107.22,107.28,106.97,107.17,15828.0,107.22,107.28,106.97,107.17,15828.0
2021-04-07 12:30:00,107.16,107.45,107.13,107.41,12152.0,107.16,107.45,107.13,107.41,12152.0
2021-04-07 13:00:00,107.42,107.47,107.3,107.4,12412.0,107.42,107.47,107.3,107.4,12412.0
2021-04-07 13:30:00,107.37,107.43,107.04,107.18,24412.0,107.37,107.43,107.04,107.18,24412.0
2021-04-07 14:00:00,107.19,107.26,106.66,106.69,42440.0,107.19,107.26,106.66,106.69,42440.0
2021-04-07 14:30:00,106.69,106.69,106.46,106.54,24094.0,106.69,106.69,106.46,106.54,24094.0
2021-04-07 15:00:00,106.54,106.82,106.52,106.64,25722.0,106.54,106.82,106.52,106.64,25722.0
2021-04-07 15:30:00,106.64,106.87,106.62,106.73,70957.0,106.64,106.87,106.62,106.73,70957.0
2021-04-08 09:30:00,106.5,107.01,106.32,106.64,15923.0,106.5,107.01,106.32,106.64,15923.0
2021-04-08 10:00:00,106.67,106.74,106.3,106.58,9514.0,106.67,106.74,106.3,106.58,9514.0
2021-04-08 10:30:00,106.57,106.77,106.4,106.75,18137.0,106.57,106.77,106.4,106.75,18137.0
2021-04-08 11:00:00,106.75,106.75,106.5,106.51,16464.0,106.75,106.75,106.5,106.51,16464.0
2021-04-08 11:30:00,106.54,106.61,106.29,106.61,26111.0,106.54,106.61,106.29,106.61,26111.0
2021-04-08 12:00:00,106.66,107.36,106.66,107.14,20656.0,106.66,107.36,106.66,107.14,20656.0
2021-04-08 12:30:00,107.18,107.88,107.18,107.74,15119.0,107.18,107.88,107.18,107.74,15119.0
2021-04-08 13:00:00,107.69,108.1,107.6,108.06,38416.0,107.69,108.1,107.6,108.06,38416.0
2021-04-08 13:30:00,108.01,108.2,107.28,107.43,90532.0,108.01,108.2,107.28,107.43,90532.0
2021-04-08 14:00:00,107.44,107.65,107.4,107.55,33558.0,107.44,107.65,107.4,107.55,33558.0
2021-04-08 14:30:00,107.52,107.57,107.02,107.28,38435.0,107.52,107.57,107.02,107.28,38435.0
2021-04-08 15:00:00,107.3,107.38,107.17,107.24,31542.0,107.3,107.38,107.17,107.24,31542.0
2021-04-08 15:30:00,107.24,107.32,106.6,106.87,164283.0,107.24,107.32,106.6,106.87,164283.0
2021-04-09 09:30:00,107.24,107.79,106.89,107.59,24253.0,107.24,107.79,106.89,107.59,24253.0
2021-04-09 10:00:00,107.66,107.81,107.51,107.77,21963.0,107.66,107.81,107.51,107.77,21963.0
2021-04-09 10:30:00,107.7,108.2,107.53,107.99,15361.0,107.7,108.2,107.53,107.99,15361.0
2021-04-09 11:00:00,107.93,108.41,107.93,108.18,6778.0,107.93,108.41,107.93,108.18,6778.0
2021-04-09 11:30:00,108.2,108.25,107.95,108.05,7920.0,108.2,108.25,107.95,108.05,7920.0
2021-04-09 12:00:00,108.08,108.22,108.01,108.09,8583.0,108.08,108.22,108.01,108.09,8583.0
2021-04-09 12:30:00,108.07,108.3,108.03,108.26,13159.0,108.07,108.3,108.03,108.26,13159.0
2021-04-09 13:00:00,108.3,108.36,108.22,108.25,15949.0,108.3,108.36,108.22,108.25,15949.0
2021-04-09 13:30:00,108.27,108.65,108.27,108.63,12993.0,108.27,108.65,108.27,108.63,12993.0
2021-04-09 14:00:00,108.66,108.86,108.6,108.86,11652.0,108.66,108.86,108.6,108.86,11652.0
2021-04-09 14:30:00,108.85,108.89,108.66,108.66,16048.0,108.85,108.89,108.66,108.66,16048.0
2021-04-09 15:00:00,108.68,108.69,108.27,108.56,18318.0,108.68,108.69,108.27,108.56,18318.0
2021-04-09 15:30:00,108.61,109.08,108.59,109.07,74369.0,108.61,109.08,108.59,109.07,74369.0
2021-04-12 09:30:00,109.0,110.23,108.78,110.09,36206.0,109.0,110.23,108.78,110.09,36206.0
2021-04-12 10:00:00,110.07,110.43,110.03,110.19,20710.0,110.07,110.43,110.03,110.19,20710.0
2021-04-12 10:30:00,110.15,110.26,109.89,110.19,18227.0,110.15,110.26,109.89,110.19,18227.0
2021-04-12 11:00:00,110.13,110.8,109.97,110.71,18576.0,110.13,110.8,109.97,110.71,18576.0
2021-04-12 11:30:00,110.72,110.86,110.58,110.66,15111.0,110.72,110.86,110.58,110.66,15111.0
2021-04-12 12:00:00,110.66,110.79,110.42,110.73,8517.0,110.66,110.79,110.42,110.73,8517.0
2021-04-12 12:30:00,110.76,110.92,110.61,110.83,12591.0,110.76,110.92,110.61,110.83,12591.0
2021-04-12 13:00:00,110.83,110.84,110.53,110.66,14724.0,110.83,110.84,110.53,110.66,14724.0
2021-04-12 13:30:00,110.65,110.76,110.47,110.56,13660.0,110.65,110.76,110.47,110.56,13660.0
2021-04-12 14:00:00,110.59,110.66,110.42,110.49,12624.0,110.59,110.66,110.42,110.49,12624.0
2021-04-12 14:30:00,110.46,110.46,110.35,110.42,13331.0,110.46,110.46,110.35,110.42,13331.0
2021-04-12 15:00:00,110.42,110.42,110.14,110.21,18518.0,110.42,110.42,110.14,110.21,18518.0
2021-04-12 15:30:00,110.21,110.23,109.83,109.88,107422.0,110.21,110.23,109.83,109.88,107422.0
2021-04-13 09:30:00,108.89,109.15,108.0,108.65,38561.0,108.89,109.15,108.0,108.65,38561.0
2021-04-13 10:00:00,108.63,109.16,108.63,108.87,20453.0,108.63,109.16,108.63,108.87,20453.0
2021-04-13 10:30:00,108.9,108.98,108.66,108.66,26799.0,108.9,108.98,108.66,108.66,26799.0
2021-04-13 11:00:00,108.69,108.69,107.96,108.06,31576.0,108.69,108.69,107.96,108.06,31576.0
2021-04-13 11:30:00,108.03,108.36,108.0,108.3,14652.0,108.03,108.36,108.0,108.3,14652.0
2021-04-13 12:00:00,108.3,108.3,107.63,107.72,367211.0,108.3,108.3,107.63,107.72,367211.0
2021-04-13 12:30:00,107.69,107.82,106.9,106.91,58244.0,107.69,107.82,106.9,106.91,58244.0
2021-04-13 13:00:00,106.88,107.05,106.79,107.0,23409.0,106.88,107.05,106.79,107.0,23409.0
2021-04-13 13:30:00,107.0,107.0,106.68,106.88,23982.0,107.0,107.0,106.68,106.88,23982.0
2021-04-13 14:00:00,106.91,107.45,106.88,107.43,25577.0,106.91,107.45,106.88,107.43,25577.0
2021-04-13 14:30:00,107.43,107.61,107.28,107.59,21410.0,107.43,107.61,107.28,107.59,21410.0
2021-04-13 15:00:00,107.58,107.83,107.57,107.81,25653.0,107.58,107.83,107.57,107.81,25653.0
2021-04-13 15:30:00,107.83,108.02,107.44,107.44,82013.0,107.83,108.02,107.44,107.44,82013.0
2021-04-14 09:30:00,108.34,109.16,107.37,107.99,34188.0,108.34,109.16,107.37,107.99,34188.0
2021-04-14 10:00:00,108.09,108.99,108.02,108.78,36975.0,108.09,108.99,108.02,108.78,36975.0
2021-04-14 10:30:00,108.76,108.81,108.2,108.36,30376.0,108.76,108.81,108.2,108.36,30376.0
2021-04-14 11:00:00,108.36,108.77,108.16,108.77,28536.0,108.36,108.77,108.16,108.77,28536.0
2021-04-14 11:30:00,108.8,108.85,108.47,108.6,29900.0,108.8,108.85,108.47,108.6,29900.0
2021-04-14 12:00:00,108.57,108.83,108.46,108.7,20719.0,108.57,108.83,108.46,108.7,20719.0
2021-04-14 12:30:00,108.7,108.82,108.61,108.66,15459.0,108.7,108.82,108.61,108.66,15459.0
2021-04-14 13:00:00,108.67,108.8,108.6,108.65,18838.0,108.67,108.8,108.6,108.65,18838.0
2021-04-14 13:30:00,108.7,109.14,108.69,108.91,24200.0,108.7,109.14,108.69,108.91,24200.0
2021-04-14 14:00:00,108.95,108.98,108.78,108.83,22621.0,108.95,108.98,108.78,108.83,22621.0
2021-04-14 14:30:00,108.79,108.82,108.56,108.58,19631.0,108.79,108.82,108.56,108.58,19631.0
2021-04-14 15:00:00,108.54,108.6,108.41,108.55,26159.0,108.54,108.6,108.41,108.55,26159.0
2021-04-14 15:30:00,108.53,108.62,108.17,108.29,102004.0,108.53,108.62,108.17,108.29,102004.0
2021-04-15 09:30:00,108.94,109.69,108.58,109.64,37933.0,108.94,109.69,108.58,109.64,37933.0
2021-04-15 10:00:00,109.76,110.19,109.48,109.48,33812.0,109.76,110.19,109.48,109.48,33812.0
2021-04-15 10:30:00,109.54,109.95,109.44,109.61,25941.0,109.54,109.95,109.44,109.61,25941.0
2021-04-15 11:00:00,109.7,110.16,109.7,110.16,18720.0,109.7,110.16,109.7,110.16,18720.0
2021-04-15 11:30:00,110.2,110.36,110.1,110.28,29513.0,110.2,110.36,110.1,110.28,29513.0
2021-04-15 12:00:00,110.25,110.41,109.76,109.76,62514.0,110.25,110.41,109.76,109.76,62514.0
2021-04-15 12:30:00,109.8,109.97,109.74,109.84,27803.0,109.8,109.97,109.74,109.84,27803.0
2021-04-15 13:00:00,109.85,110.36,109.81,110.24,13125.0,109.85,110.36,109.81,110.24,13125.0
2021-04-15 13:30:00,110.29,110.54,109.86,109.86,19986.0,110.29,110.54,109.86,109.86,19986.0
2021-04-15 14:00:00,109.87,109.87,109.35,109.83,57138.0,109.87,109.87,109.35,109.83,57138.0
2021-04-15 14:30:00,109.83,110.25,109.83,110.14,16114.0,109.83,110.25,109.83,110.14,16114.0
2021-04-15 15:00:00,110.12,110.21,109.83,109.89,27885.0,110.12,110.21,109.83,109.89,27885.0
2021-04-15 15:30:00,109.87,110.11,109.78,109.85,107908.0,109.87,110.11,109.78,109.85,107908.0
2021-04-16 09:30:00,110.44,111.62,110.1,111.32,57237.0,110.44,111.62,110.1,111.32,57237.0
2021-04-16 10:00:00,111.33,111.83,111.15,111.53,27021.0,111.33,111.83,111.15,111.53,27021.0
2021-04-16 10:30:00,111.49,111.79,111.4,111.75,25446.0,111.49,111.79,111.4,111.75,25446.0
2021-04-16 11:00:00,111.76,112.02,111.68,111.81,29555.0,111.76,112.02,111.68,111.81,29555.0
2021-04-16 11:30:00,111.83,112.19,111.83,112.04,48973.0,111.83,112.19,111.83,112.04,48973.0
2021-04-16 12:00:00,112.03,112.24,111.95,111.98,30006.0,112.03,112.24,111.95,111.98,30006.0
2021-04-16 12:30:00,111.97,112.15,111.87,111.88,27143.0,111.97,112.15,111.87,111.88,27143.0
2021-04-16 13:00:00,111.89,112.16,111.75,112.14,31322.0,111.89,112.16,111.75,112.14,31322.0
2021-04-16 13:30:00,112.18,112.41,110.5,112.11,919177.0,112.18,112.41,110.5,112.11,919177.0
2021-04-16 14:00:00,112.1,112.11,111.9,112.03,30382.0,112.1,112.11,111.9,112.03,30382.0
2021-04-16 14:30:00,112.05,112.35,111.99,112.31,41984.0,112.05,112.35,111.99,112.31,41984.0
2021-04-16 15:00:00,112.31,113.21,112.3,113.02,44795.0,112.31,113.21,112.3,113.02,44795.0
2021-04-16 15:30:00,113.0,113.5,112.9,113.14,125289.0,113.0,113.5,112.9,113.14,125289.0
2021-04-19 09:30:00,113.48,113.69,111.59,111.6,42861.0,113.48,113.69,111.59,111.6,42861.0
2021-04-19 10:00:00,111.52,111.87,111.27,111.72,34707.0,111.52,111.87,111.27,111.72,34707.0
2021-04-19 10:30:00,111.72,111.75,110.98,111.0,31058.0,111.72,111.75,110.98,111.0,31058.0
2021-04-19 11:00:00,111.01,111.01,110.19,110.71,30206.0,111.01,111.01,110.19,110.71,30206.0
2021-04-19 11:30:00,110.7,111.06,110.37,110.93,40072.0,110.7,111.06,110.37,110.93,40072.0
2021-04-19 12:00:00,110.9,111.18,110.72,110.76,23900.0,110.9,111.18,110.72,110.76,23900.0
2021-04-19 12:30:00,110.78,110.78,110.46,110.62,17446.0,110.78,110.78,110.46,110.62,17446.0
2021-04-19 13:00:00,110.6,110.65,110.3,110.47,22645.0,110.6,110.65,110.3,110.47,22645.0
2021-04-19 13:30:00,110.46,110.6,110.25,110.51,28178.0,110.46,110.6,110.25,110.51,28178.0
2021-04-19 14:00:00,110.5,110.55,110.22,110.42,25665.0,110.5,110.55,110.22,110.42,25665.0
2021-04-19 14:30:00,110.43,110.72,110.41,110.67,30632.0,110.43,110.72,110.41,110.67,30632.0
2021-04-19 15:00:00,110.66,110.66,110.42,110.66,37126.0,110.66,110.66,110.42,110.66,37126.0
2021-04-19 15:30:00,110.64,111.27,110.64,110.81,139895.0,110.64,111.27,110.64,110.81,139895.0
2021-04-20 09:30:00,110.36,111.43,110.17,110.25,38691.0,110.36,111.43,110.17,110.25,38691.0
2021-04-20 10:00:00,110.43,111.34,110.43,111.03,18990.0,110.43,111.34,110.43,111.03,18990.0
2021-04-20 10:30:00,111.03,111.18,110.5,110.85,18629.0,111.03,111.18,110.5,110.85,18629.0
2021-04-20 11:00:00,110.83,111.37,110.68,111.11,25081.0,110.83,111.37,110.68,111.11,25081.0
2021-04-20 11:30:00,111.14,111.14,110.51,110.89,20108.0,111.14,111.14,110.51,110.89,20108.0
2021-04-20 12:00:00,110.87,111.03,110.76,111.0,14397.0,110.87,111.03,110.76,111.0,14397.0
2021-04-20 12:30:00,111.02,111.37,111.02,111.22,46223.0,111.02,111.37,111.02,111.22,46223.0
2021-04-20 13:00:00,111.25,111.82,111.04,111.7,72268.0,111.25,111.82,111.04,111.7,72268.0
2021-04-20 13:30:00,111.69,111.75,111.43,111.48,21896.0,111.69,111.75,111.43,111.48,21896.0
2021-04-20 14:00:00,111.5,111.8,111.42,111.69,36981.0,111.5,111.8,111.42,111.69,36981.0
2021-04-20 14:30:00,111.7,111.81,111.49,111.65,20385.0,111.7,111.81,111.49,111.65,20385.0
2021-04-20 15:00:00,111.73,112.15,111.7,112.15,23402.0,111.73,112.15,111.7,112.15,23402.0
2021-04-20 15:30:00,112.14,112.55,111.98,112.15,89268.0,112.14,112.55,111.98,112.15,89268.0
2021-04-21 09:30:00,112.9,113.94,112.67,113.94,27915.0,112.9,113.94,112.67,113.94,27915.0
2021-04-21 10:00:00,113.95,114.27,113.7,113.81,15910.0,113.95,114.27,113.7,113.81,15910.0
2021-04-21 10:30:00,113.85,114.24,113.76,114.18,13076.0,113.85,114.24,113.76,114.18,13076.0
2021-04-21 11:00:00,114.26,114.37,113.77,113.78,18796.0,114.26,114.37,113.77,113.78,18796.0
2021-04-21 11:30:00,113.79,113.79,113.41,113.6,11832.0,113.79,113.79,113.41,113.6,11832.0
2021-04-21 12:00:00,113.6,113.7,113.52,113.68,11968.0,113.6,113.7,113.52,113.68,11968.0
2021-04-21 12:30:00,113.65,113.98,113.65,113.86,14464.0,113.65,113.98,113.65,113.86,14464.0
2021-04-21 13:00:00,113.87,113.9,113.74,113.81,9440.0,113.87,113.9,113.74,113.81,9440.0
2021-04-21 13:30:00,113.8,114.0,113.68,113.97,10571.0,113.8,114.0,113.68,113.97,10571.0
2021-04-21 14:00:00,114.01,114.18,113.99,114.16,12016.0,114.01,114.18,113.99,114.16,12016.0
2021-04-21 14:30:00,114.16,114.19,113.77,113.89,15761.0,114.16,114.19,113.77,113.89,15761.0
2021-04-21 15:00:00,113.87,114.01,113.78,113.83,17446.0,113.87,114.01,113.78,113.83,17446.0
2021-04-21 15:30:00,113.87,114.13,113.52,113.54,88864.0,113.87,114.13,113.52,113.54,88864.0
2021-04-22 09:30:00,113.55,113.92,113.39,113.58,26979.0,113.55,113.92,113.39,113.58,26979.0
2021-04-22 10:00:00,113.57,113.7,113.18,113.58,34660.0,113.57,113.7,113.18,113.58,34660.0
2021-04-22 10:30:00,113.56,113.95,112.96,113.02,52315.0,113.56,113.95,112.96,113.02,52315.0
2021-04-22 11:00:00,113.08,113.8,113.08,113.53,17544.0,113.08,113.8,113.08,113.53,17544.0
2021-04-22 11:30:00,113.53,113.53,113.01,113.01,17274.0,113.53,113.53,113.01,113.01,17274.0
2021-04-22 12:00:00,113.02,113.08,112.71,112.95,14060.0,113.02,113.08,112.71,112.95,14060.0
2021-04-22 12:30:00,112.95,113.17,112.81,113.17,20137.0,112.95,113.17,112.81,113.17,20137.0
2021-04-22 13:00:00,113.1,113.13,112.39,112.8,21014.0,113.1,113.13,112.39,112.8,21014.0
2021-04-22 13:30:00,112.79,113.03,112.26,112.46,32058.0,112.79,113.03,112.26,112.46,32058.0
2021-04-22 14:00:00,112.43,112.87,112.08,112.83,23290.0,112.43,112.87,112.08,112.83,23290.0
2021-04-22 14:30:00,112.83,113.05,112.65,112.87,14979.0,112.83,113.05,112.65,112.87,14979.0
2021-04-22 15:00:00,112.87,112.92,112.67,112.79,26507.0,112.87,112.92,112.67,112.79,26507.0
2021-04-22 15:30:00,112.77,112.98,112.44,112.46,80160.0,112.77,112.98,112.44,112.46,80160.0
2021-04-23 09:30:00,112.38,112.8,111.25,111.6,33250.0,112.38,112.8,111.25,111.6,33250.0
2021-04-23 10:00:00,111.59,111.65,110.95,111.48,37426.0,111.59,111.65,110.95,111.48,37426.0
2021-04-23 10:30:00,111.51,112.39,111.44,112.32,30487.0,111.51,112.39,111.44,112.32,30487.0
2021-04-23 11:00:00,112.34,112.9,112.29,112.77,27115.0,112.34,112.9,112.29,112.77,27115.0
2021-04-23 11:30:00,112.73,113.01,112.52,112.67,16183.0,112.73,113.01,112.52,112.67,16183.0
2021-04-23 12:00:00,112.64,112.71,112.43,112.49,19091.0,112.64,112.71,112.43,112.49,19091.0
2021-04-23 12:30:00,112.48,113.23,112.48,113.08,11653.0,112.48,113.23,112.48,113.08,11653.0
2021-04-23 13:00:00,113.11,113.26,112.86,113.22,12376.0,113.11,113.26,112.86,113.22,12376.0
2021-04-23 13:30:00,113.25,113.25,113.01,113.12,13693.0,113.25,113.25,113.01,113.12,13693.0
2021-04-23 14:00:00,113.06,113.42,113.06,113.39,15859.0,113.06,113.42,113.06,113.39,15859.0
2021-04-23 14:30:00,113.38,113.62,113.28,113.5,14103.0,113.38,113.62,113.28,113.5,14103.0
2021-04-23 15:00:00,113.51,113.92,113.42,113.82,19705.0,113.51,113.92,113.42,113.82,19705.0
2021-04-23 15:30:00,113.82,113.93,113.58,113.6,78050.0,113.82,113.93,113.58,113.6,78050.0
2021-04-26 09:30:00,113.79,114.43,113.27,114.36,25453.0,113.79,114.43,113.27,114.36,25453.0
2021-04-26 10:00:00,114.28,114.77,114.14,114.52,20142.0,114.28,114.77,114.14,114.52,20142.0
2021-04-26 10:30:00,114.45,114.59,113.97,114.39,21394.0,114.45,114.59,113.97,114.39,21394.0
2021-04-26 11:00:00,114.31,114.44,114.18,114.25,18088.0,114.31,114.44,114.18,114.25,18088.0
2021-04-26 11:30:00,114.3,114.38,114.11,114.22,10488.0,114.3,114.38,114.11,114.22,10488.0
2021-04-26 12:00:00,114.23,114.33,113.87,113.94,14771.0,114.23,114.33,113.87,113.94,14771.0
2021-04-26 12:30:00,113.96,114.06,113.8,113.98,7532.0,113.96,114.06,113.8,113.98,7532.0
2021-04-26 13:00:00,113.91,113.92,113.65,113.69,9825.0,113.91,113.92,113.65,113.69,9825.0
2021-04-26 13:30:00,113.69,113.95,113.69,113.83,8818.0,113.69,113.95,113.69,113.83,8818.0
2021-04-26 14:00:00,113.83,113.87,113.74,113.78,10118.0,113.83,113.87,113.74,113.78,10118.0
2021-04-26 14:30:00,113.75,113.75,113.56,113.64,16203.0,113.75,113.75,113.56,113.64,16203.0
2021-04-26 15:00:00,113.66,113.69,113.23,113.27,25578.0,113.66,113.69,113.23,113.27,25578.0
2021-04-26 15:30:00,113.27,113.58,113.14,113.34,77167.0,113.27,113.58,113.14,113.34,77167.0
2021-04-27 09:30:00,112.51,113.46,112.12,112.98,20861.0,112.51,113.46,112.12,112.98,20861.0
2021-04-27 10:00:00,112.99,113.09,112.61,112.88,11610.0,112.99,113.09,112.61,112.88,11610.0
2021-04-27 10:30:00,112.73,113.19,112.73,113.11,11910.0,112.73,113.19,112.73,113.11,11910.0
2021-04-27 11:00:00,113.14,113.14,112.76,112.93,9675.0,113.14,113.14,112.76,112.93,9675.0
2021-04-27 11:30:00,113.06,113.66,113.0,113.66,9178.0,113.06,113.66,113.0,113.66,9178.0
2021-04-27 12:00:00,113.64,113.74,113.42,113.54,15893.0,113.64,113.74,113.42,113.54,15893.0
2021-04-27 12:30:00,113.54,113.57,113.36,113.45,8593.0,113.54,113.57,113.36,113.45,8593.0
2021-04-27 13:00:00,113.46,113.57,113.25,113.52,14670.0,113.46,113.57,113.25,113.52,14670.0
2021-04-27 13:30:00,113.52,113.55,113.41,113.46,14551.0,113.52,113.55,113.41,113.46,14551.0
2021-04-27 14:00:00,113.44,113.58,113.3,113.32,12892.0,113.44,113.58,113.3,113.32,12892.0
2021-04-27 14:30:00,113.27,113.3,113.03,113.03,14546.0,113.27,113.3,113.03,113.03,14546.0
2021-04-27 15:00:00,113.03,113.11,112.89,112.98,16052.0,113.03,113.11,112.89,112.98,16052.0
2021-04-27 15:30:00,112.98,112.98,112.33,112.46,98859.0,112.98,112.98,112.33,112.46,98859.0
2021-04-28 09:30:00,112.9,114.37,112.54,114.19,39630.0,112.9,114.37,112.54,114.19,39630.0
2021-04-28 10:00:00,113.89,114.01,113.06,113.55,18483.0,113.89,114.01,113.06,113.55,18483.0
2021-04-28 10:30:00,113.54,113.91,113.51,113.7,19381.0,113.54,113.91,113.51,113.7,19381.0
2021-04-28 11:00:00,113.68,113.95,113.52,113.71,24070.0,113.68,113.95,113.52,113.71,24070.0
2021-04-28 11:30:00,113.71,114.02,113.38,113.43,31029.0,113.71,114.02,113.38,113.43,31029.0
2021-04-28 12:00:00,113.44,113.52,112.77,113.16,56877.0,113.44,113.52,112.77,113.16,56877.0
2021-04-28 12:30:00,113.12,113.22,113.02,113.21,11758.0,113.12,113.22,113.02,113.21,11758.0
2021-04-28 13:00:00,113.24,113.36,113.12,113.31,13155.0,113.24,113.36,113.12,113.31,13155.0
2021-04-28 13:30:00,113.31,113.41,113.26,113.26,14102.0,113.31,113.41,113.26,113.26,14102.0
2021-04-28 14:00:00,113.28,113.56,113.04,113.11,22646.0,113.28,113.56,113.04,113.11,22646.0
2021-04-28 14:30:00,113.12,113.64,113.08,113.28,22714.0,113.12,113.64,113.08,113.28,22714.0
2021-04-28 15:00:00,113.34,113.48,113.11,113.18,27679.0,113.34,113.48,113.11,113.18,27679.0
2021-04-28 15:30:00,113.18,113.47,113.03,113.31,107124.0,113.18,113.47,113.03,113.31,107124.0
2021-04-29 09:30:00,113.82,114.5,113.42,113.63,37199.0,113.82,114.5,113.42,113.63,37199.0
2021-04-29 10:00:00,113.67,114.43,113.67,114.11,24436.0,113.67,114.43,113.67,114.11,24436.0
2021-04-29 10:30:00,114.11,114.17,113.54,113.62,24884.0,114.11,114.17,113.54,113.62,24884.0
2021-04-29 11:00:00,113.68,113.88,113.51,113.69,16116.0,113.68,113.88,113.51,113.69,16116.0
2021-04-29 11:30:00,113.69,114.05,113.33,113.98,24429.0,113.69,114.05,113.33,113.98,24429.0
2021-04-29 12:00:00,114.02,114.12,113.58,113.84,18819.0,114.02,114.12,113.58,113.84,18819.0
2021-04-29 12:30:00,113.78,114.25,113.78,114.08,46936.0,113.78,114.25,113.78,114.08,46936.0
2021-04-29 13:00:00,114.1,114.25,113.71,113.71,20503.0,114.1,114.25,113.71,113.71,20503.0
2021-04-29 13:30:00,113.73,114.45,113.68,114.45,25041.0,113.73,114.45,113.68,114.45,25041.0
2021-04-29 14:00:00,114.45,114.5,114.26,114.37,38361.0,114.45,114.5,114.26,114.37,38361.0
2021-04-29 14:30:00,114.4,114.76,114.39,114.62,33468.0,114.4,114.76,114.39,114.62,33468.0
2021-04-29 15:00:00,114.72,114.78,114.42,114.42,35502.0,114.72,114.78,114.42,114.42,35502.0
2021-04-29 15:30:00,114.43,114.59,114.27,114.36,136175.0,114.43,114.59,114.27,114.36,136175.0
2021-04-30 09:30:00,113.71,116.55,112.99,116.35,168434.0,113.71,116.55,112.99,116.35,168434.0
2021-04-30 10:00:00,116.11,117.53,114.97,115.84,106674.0,116.11,117.53,114.97,115.84,106674.0
2021-04-30 10:30:00,115.84,116.97,115.32,116.71,67257.0,115.84,116.97,115.32,116.71,67257.0
2021-04-30 11:00:00,116.75,116.93,116.23,116.28,45124.0,116.75,116.93,116.23,116.28,45124.0
2021-04-30 11:30:00,116.3,116.3,115.03,115.37,27690.0,116.3,116.3,115.03,115.37,27690.0
2021-04-30 12:00:00,115.37,116.15,115.22,116.15,33840.0,115.37,116.15,115.22,116.15,33840.0
2021-04-30 12:30:00,116.16,116.46,116.05,116.33,33649.0,116.16,116.46,116.05,116.33,33649.0
2021-04-30 13:00:00,116.31,116.38,116.02,116.12,29916.0,116.31,116.38,116.02,116.12,29916.0
2021-04-30 13:30:00,116.14,116.43,116.03,116.09,37239.0,116.14,116.43,116.03,116.09,37239.0
2021-04-30 14:00:00,116.1,116.3,115.8,116.13,25560.0,116.1,116.3,115.8,116.13,25560.0
2021-04-30 14:30:00,116.12,116.76,116.12,116.58,32597.0,116.12,116.76,116.12,116.58,32597.0
2021-04-30 15:00:00,116.54,116.9,116.33,116.8,56108.0,116.54,116.9,116.33,116.8,56108.0
2021-04-30 15:30:00,116.85,116.92,116.42,116.54,204443.0,116.85,116.92,116.42,116.54,204443.0
2021-05-03 09:30:00,117.29,118.87,117.29,118.68,50764.0,117.29,118.87,117.29,118.68,50764.0
2021-05-03 10:00:00,118.53,118.61,117.14,117.69,49949.0,118.53,118.61,117.14,117.69,49949.0
2021-05-03 10:30:00,117.64,118.67,117.6,118.67,35678.0,117.64,118.67,117.6,118.67,35678.0
2021-05-03 11:00:00,118.66,118.92,118.23,118.84,28049.0,118.66,118.92,118.23,118.84,28049.0
2021-05-03 11:30:00,118.86,119.31,118.74,119.22,26678.0,118.86,119.31,118.74,119.22,26678.0
2021-05-03 12:00:00,119.19,119.4,118.79,118.84,29168.0,119.19,119.4,118.79,118.84,29168.0
2021-05-03 12:30:00,118.84,119.56,118.81,119.44,32971.0,118.84,119.56,118.81,119.44,32971.0
2021-05-03 13:00:00,119.46,120.12,119.42,120.09,21255.0,119.46,120.12,119.42,120.09,21255.0
2021-05-03 13:30:00,120.14,120.42,120.05,120.42,18380.0,120.14,120.42,120.05,120.42,18380.0
2021-05-03 14:00:00,120.45,120.77,120.33,120.75,26536.0,120.45,120.77,120.33,120.75,26536.0
2021-05-03 14:30:00,120.67,120.95,120.57,120.85,25976.0,120.67,120.95,120.57,120.85,25976.0
2021-05-03 15:00:00,120.85,120.99,120.62,120.98,31091.0,120.85,120.99,120.62,120.98,31091.0
2021-05-03 15:30:00,120.97,120.97,120.51,120.92,136760.0,120.97,120.97,120.51,120.92,136760.0
2021-05-04 09:30:00,120.9,121.7,120.68,121.61,42129.0,120.9,121.7,120.68,121.61,42129.0
2021-05-04 10:00:00,121.6,121.61,120.68,121.09,38825.0,121.6,121.61,120.68,121.09,38825.0
2021-05-04 10:30:00,121.09,121.68,120.79,121.63,19848.0,121.09,121.68,120.79,121.63,19848.0
2021-05-04 11:00:00,121.44,121.56,121.01,121.42,13781.0,121.44,121.56,121.01,121.42,13781.0
2021-05-04 11:30:00,121.52,121.87,121.45,121.84,12723.0,121.52,121.87,121.45,121.84,12723.0
2021-05-04 12:00:00,121.8,122.02,121.62,121.85,17668.0,121.8,122.02,121.62,121.85,17668.0
2021-05-04 12:30:00,121.84,122.64,121.78,122.62,24516.0,121.84,122.64,121.78,122.62,24516.0
2021-05-04 13:00:00,122.58,122.67,122.45,122.67,14469.0,122.58,122.67,122.45,122.67,14469.0
2021-05-04 13:30:00,122.65,122.73,122.34,122.67,19612.0,122.65,122.73,122.34,122.67,19612.0
2021-05-04 14:00:00,122.69,122.84,122.5,122.71,18556.0,122.69,122.84,122.5,122.71,18556.0
2021-05-04 14:30:00,122.74,123.02,122.6,122.84,17402.0,122.74,123.02,122.6,122.84,17402.0
2021-05-04 15:00:00,122.85,122.85,122.55,122.68,35293.0,122.85,122.85,122.55,122.68,35293.0
2021-05-04 15:30:00,122.65,123.51,122.65,123.45,130876.0,122.65,123.51,122.65,123.45,130876.0
2021-05-05 09:30:00,123.45,123.97,122.07,122.47,23869.0,123.45,123.97,122.07,122.47,23869.0
2021-05-05 10:00:00,122.45,122.47,121.37,121.48,38515.0,122.45,122.47,121.37,121.48,38515.0
2021-05-05 10:30:00,121.42,121.66,121.04,121.04,17875.0,121.42,121.66,121.04,121.04,17875.0
2021-05-05 11:00:00,121.02,122.04,120.9,122.04,23210.0,121.02,122.04,120.9,122.04,23210.0
2021-05-05 11:30:00,122.03,122.24,121.9,122.18,18292.0,122.03,122.24,121.9,122.18,18292.0
2021-05-05 12:00:00,122.22,122.49,122.21,122.48,11704.0,122.22,122.49,122.21,122.48,11704.0
2021-05-05 12:30:00,122.55,122.88,122.55,122.88,9175.0,122.55,122.88,122.55,122.88,9175.0
2021-05-05 13:00:00,122.95,122.98,122.38,122.39,32354.0,122.95,122.98,122.38,122.39,32354.0
2021-05-05 13:30:00,122.38,122.53,122.17,122.41,23386.0,122.38,122.53,122.17,122.41,23386.0
2021-05-05 14:00:00,122.44,122.65,122.38,122.48,23789.0,122.44,122.65,122.38,122.48,23789.0
2021-05-05 14:30:00,122.51,122.51,122.15,122.15,40878.0,122.51,122.51,122.15,122.15,40878.0
2021-05-05 15:00:00,122.15,122.31,121.99,122.08,26425.0,122.15,122.31,121.99,122.08,26425.0
2021-05-05 15:30:00,122.02,122.66,121.9,122.52,132930.0,122.02,122.66,121.9,122.52,132930.0
2021-05-06 09:30:00,122.61,122.66,121.69,121.8,30149.0,122.61,122.66,121.69,121.8,30149.0
2021-05-06 10:00:00,121.76,122.01,121.12,121.69,18611.0,121.76,122.01,121.12,121.69,18611.0
2021-05-06 10:30:00,121.67,121.78,121.25,121.42,21765.0,121.67,121.78,121.25,121.42,21765.0
2021-05-06 11:00:00,121.36,122.65,121.36,122.61,19707.0,121.36,122.65,121.36,122.61,19707.0
2021-05-06 11:30:00,122.66,123.01,122.57,122.73,18267.0,122.66,123.01,122.57,122.73,18267.0
2021-05-06 12:00:00,122.77,122.82,122.42,122.71,14928.0,122.77,122.82,122.42,122.71,14928.0
2021-05-06 12:30:00,122.75,123.06,122.69,122.95,11218.0,122.75,123.06,122.69,122.95,11218.0
2021-05-06 13:00:00,123.0,123.27,122.92,123.21,15109.0,123.0,123.27,122.92,123.21,15109.0
2021-05-06 13:30:00,123.2,123.45,123.11,123.33,13451.0,123.2,123.45,123.11,123.33,13451.0
2021-05-06 14:00:00,123.36,123.42,122.91,123.27,15707.0,123.36,123.42,122.91,123.27,15707.0
2021-05-06 14:30:00,123.28,123.61,123.25,123.55,22123.0,123.28,123.61,123.25,123.55,22123.0
2021-05-06 15:00:00,123.51,124.04,123.5,124.0,36346.0,123.51,124.04,123.5,124.0,36346.0
2021-05-06 15:30:00,123.99,124.55,123.91,124.31,116997.0,123.99,124.55,123.91,124.31,116997.0
2021-05-07 09:30:00,124.3,126.2,124.08,125.37,32005.0,124.3,126.2,124.08,125.37,32005.0
2021-05-07 10:00:00,125.36,126.2,125.36,125.9,15499.0,125.36,126.2,125.36,125.9,15499.0
2021-05-07 10:30:00,125.92,126.08,125.35,125.6,14709.0,125.92,126.08,125.35,125.6,14709.0
2021-05-07 11:00:00,125.68,125.77,125.24,125.54,13955.0,125.68,125.77,125.24,125.54,13955.0
2021-05-07 11:30:00,125.57,125.75,125.08,125.22,18581.0,125.57,125.75,125.08,125.22,18581.0
2021-05-07 12:00:00,125.17,125.51,125.16,125.44,11093.0,125.17,125.51,125.16,125.44,11093.0
2021-05-07 12:30:00,125.4,125.6,125.28,125.32,11382.0,125.4,125.6,125.28,125.32,11382.0
2021-05-07 13:00:00,125.34,126.17,125.33,126.14,18366.0,125.34,126.17,125.33,126.14,18366.0
2021-05-07 13:30:00,126.14,126.68,126.08,126.66,12243.0,126.14,126.68,126.08,126.66,12243.0
2021-05-07 14:00:00,126.65,126.74,126.46,126.57,15299.0,126.65,126.74,126.46,126.57,15299.0
2021-05-07 14:30:00,126.6,126.72,126.35,126.54,17937.0,126.6,126.72,126.35,126.54,17937.0
2021-05-07 15:00:00,126.61,126.79,126.48,126.74,16847.0,126.61,126.79,126.48,126.74,16847.0
2021-05-07 15:30:00,126.76,126.83,126.52,126.73,56821.0,126.76,126.83,126.52,126.73,56821.0
2021-05-10 09:30:00,127.51,127.94,127.12,127.63,30945.0,127.51,127.94,127.12,127.63,30945.0
2021-05-10 10:00:00,127.68,127.84,127.06,127.84,43568.0,127.68,127.84,127.06,127.84,43568.0
2021-05-10 10:30:00,127.83,128.77,127.72,128.61,34994.0,127.83,128.77,127.72,128.61,34994.0
2021-05-10 11:00:00,128.62,129.42,128.54,129.41,11105.0,128.62,129.42,128.54,129.41,11105.0
2021-05-10 11:30:00,129.33,129.34,128.4,128.67,25669.0,129.33,129.34,128.4,128.67,25669.0
2021-05-10 12:00:00,128.62,128.69,128.13,128.28,18525.0,128.62,128.69,128.13,128.28,18525.0
2021-05-10 12:30:00,128.29,128.63,128.29,128.41,14432.0,128.29,128.63,128.29,128.41,14432.0
2021-05-10 13:00:00,128.53,128.94,128.47,128.88,27804.0,128.53,128.94,128.47,128.88,27804.0
2021-05-10 13:30:00,128.93,129.45,128.92,129.21,17777.0,128.93,129.45,128.92,129.21,17777.0
2021-05-10 14:00:00,129.25,129.59,128.63,128.94,23586.0,129.25,129.59,128.63,128.94,23586.0
2021-05-10 14:30:00,128.85,128.95,128.62,128.95,16677.0,128.85,128.95,128.62,128.95,16677.0
2021-05-10 15:00:00,128.97,129.05,128.29,128.58,23868.0,128.97,129.05,128.29,128.58,23868.0
2021-05-10 15:30:00,128.54,128.76,127.91,127.97,67155.0,128.54,128.76,127.91,127.97,67155.0
2021-05-11 09:30:00,127.31,127.31,126.03,126.35,35341.0,127.31,127.31,126.03,126.35,35341.0
2021-05-11 10:00:00,126.51,127.13,125.84,125.91,34543.0,126.51,127.13,125.84,125.91,34543.0
2021-05-11 10:30:00,125.98,126.38,125.48,126.32,26774.0,125.98,126.38,125.48,126.32,26774.0
2021-05-11 11:00:00,126.25,126.35,125.53,125.99,13248.0,126.25,126.35,125.53,125.99,13248.0
2021-05-11 11:30:00,126.0,126.3,125.8,125.81,7048.0,126.0,126.3,125.8,125.81,7048.0
2021-05-11 12:00:00,125.67,125.78,125.07,125.09,5307.0,125.67,125.78,125.07,125.09,5307.0
2021-05-11 12:30:00,125.09,125.52,125.05,125.25,11976.0,125.09,125.52,125.05,125.25,11976.0
2021-05-11 13:00:00,125.34,125.34,125.08,125.08,7049.0,125.34,125.34,125.08,125.08,7049.0
2021-05-11 13:30:00,125.13,125.19,124.6,124.81,43380.0,125.13,125.19,124.6,124.81,43380.0
2021-05-11 14:00:00,124.88,124.91,124.32,124.7,13673.0,124.88,124.91,124.32,124.7,13673.0
2021-05-11 14:30:00,124.71,125.12,124.49,124.95,15384.0,124.71,125.12,124.49,124.95,15384.0
2021-05-11 15:00:00,124.93,125.26,124.8,125.15,9205.0,124.93,125.26,124.8,125.15,9205.0
2021-05-11 15:30:00,125.11,125.14,124.32,124.64,48025.0,125.11,125.14,124.32,124.64,48025.0
2021-05-12 09:30:00,124.65,125.65,124.02,124.23,31145.0,124.65,125.65,124.02,124.23,31145.0
2021-05-12 10:00:00,124.36,125.34,124.27,124.96,13631.0,124.36,125.34,124.27,124.96,13631.0
2021-05-12 10:30:00,124.92,125.09,124.64,124.94,22345.0,124.92,125.09,124.64,124.94,22345.0
2021-05-12 11:00:00,125.01,125.05,124.19,124.4,27206.0,125.01,125.05,124.19,124.4,27206.0
2021-05-12 11:30:00,124.54,124.77,124.24,124.52,16825.0,124.54,124.77,124.24,124.52,16825.0
2021-05-12 12:00:00,124.3,124.34,123.83,124.11,10687.0,124.3,124.34,123.83,124.11,10687.0
2021-05-12 12:30:00,124.07,124.07,123.69,123.82,9556.0,124.07,124.07,123.69,123.82,9556.0
2021-05-12 13:00:00,123.74,123.93,123.53,123.68,10648.0,123.74,123.93,123.53,123.68,10648.0
2021-05-12 13:30:00,123.66,123.87,123.44,123.6,17354.0,123.66,123.87,123.44,123.6,17354.0
2021-05-12 14:00:00,123.62,123.65,123.44,123.44,11356.0,123.62,123.65,123.44,123.44,11356.0
2021-05-12 14:30:00,123.37,124.09,123.3,123.88,13839.0,123.37,124.09,123.3,123.88,13839.0
2021-05-12 15:00:00,123.83,123.83,122.9,123.13,14648.0,123.83,123.83,122.9,123.13,14648.0
2021-05-12 15:30:00,123.13,123.35,122.68,122.75,87822.0,123.13,123.35,122.68,122.75,87822.0
2021-05-13 09:30:00,122.61,124.61,122.5,124.27,21116.0,122.61,124.61,122.5,124.27,21116.0
2021-05-13 10:00:00,124.51,124.53,123.75,124.13,19865.0,124.51,124.53,123.75,124.13,19865.0
2021-05-13 10:30:00,124.21,124.88,124.21,124.85,21554.0,124.21,124.88,124.21,124.85,21554.0
2021-05-13 11:00:00,124.7,124.89,124.4,124.57,17770.0,124.7,124.89,124.4,124.57,17770.0
2021-05-13 11:30:00,124.57,125.46,124.53,125.21,12320.0,124.57,125.46,124.53,125.21,12320.0
2021-05-13 12:00:00,125.15,125.36,124.92,125.19,12590.0,125.15,125.36,124.92,125.19,12590.0
2021-05-13 12:30:00,125.19,125.77,125.13,125.33,16444.0,125.19,125.77,125.13,125.33,16444.0
2021-05-13 13:00:00,125.38,125.76,125.31,125.72,9244.0,125.38,125.76,125.31,125.72,9244.0
2021-05-13 13:30:00,125.8,125.84,125.14,125.22,19211.0,125.8,125.84,125.14,125.22,19211.0
2021-05-13 14:00:00,125.21,126.28,125.18,126.18,27506.0,125.21,126.28,125.18,126.18,27506.0
2021-05-13 14:30:00,126.2,126.39,125.97,126.06,11545.0,126.2,126.39,125.97,126.06,11545.0
2021-05-13 15:00:00,126.14,126.31,125.95,126.29,14133.0,126.14,126.31,125.95,126.29,14133.0
2021-05-13 15:30:00,126.27,126.42,125.9,125.92,51325.0,126.27,126.42,125.9,125.92,51325.0
2021-05-14 09:30:00,126.18,126.46,125.77,126.22,13656.0,126.18,126.46,125.77,126.22,13656.0
2021-05-14 10:00:00,125.93,126.15,125.46,125.47,11045.0,125.93,126.15,125.46,125.47,11045.0
2021-05-14 10:30:00,125.49,125.82,125.39,125.62,8874.0,125.49,125.82,125.39,125.62,8874.0
2021-05-14 11:00:00,125.63,125.76,125.41,125.76,7976.0,125.63,125.76,125.41,125.76,7976.0
2021-05-14 11:30:00,125.66,125.74,125.4,125.63,5091.0,125.66,125.74,125.4,125.63,5091.0
2021-05-14 12:00:00,125.63,125.88,125.6,125.76,7046.0,125.63,125.88,125.6,125.76,7046.0
2021-05-14 12:30:00,125.73,126.1,125.7,125.95,9818.0,125.73,126.1,125.7,125.95,9818.0
2021-05-14 13:00:00,125.98,125.99,125.5,125.62,9500.0,125.98,125.99,125.5,125.62,9500.0
2021-05-14 13:30:00,125.61,125.82,125.56,125.79,10512.0,125.61,125.82,125.56,125.79,10512.0
2021-05-14 14:00:00,125.78,125.91,125.41,125.42,8163.0,125.78,125.91,125.41,125.42,8163.0
2021-05-14 14:30:00,125.4,125.42,125.15,125.23,12588.0,125.4,125.42,125.15,125.23,12588.0
2021-05-14 15:00:00,125.24,125.46,125.24,125.35,9090.0,125.24,125.46,125.24,125.35,9090.0
2021-05-14 15:30:00,125.31,125.69,125.16,125.43,45709.0,125.31,125.69,125.16,125.43,45709.0
2021-05-17 09:30:00,123.91,124.48,122.79,123.84,101833.0,123.91,124.48,122.79,123.84,101833.0
2021-05-17 10:00:00,123.7,124.1,123.52,123.74,34193.0,123.7,124.1,123.52,123.74,34193.0
2021-05-17 10:30:00,123.5,123.78,123.22,123.66,18206.0,123.5,123.78,123.22,123.66,18206.0
2021-05-17 11:00:00,123.66,124.06,123.41,123.62,23948.0,123.66,124.06,123.41,123.62,23948.0
2021-05-17 11:30:00,123.56,124.3,123.54,124.2,13660.0,123.56,124.3,123.54,124.2,13660.0
2021-05-17 12:00:00,124.2,124.56,124.19,124.54,15949.0,124.2,124.56,124.19,124.54,15949.0
2021-05-17 12:30:00,124.62,124.69,124.36,124.46,10925.0,124.62,124.69,124.36,124.46,10925.0
2021-05-17 13:00:00,124.49,124.65,124.3,124.64,12579.0,124.49,124.65,124.3,124.64,12579.0
2021-05-17 13:30:00,124.58,124.59,124.23,124.55,9326.0,124.58,124.59,124.23,124.55,9326.0
2021-05-17 14:00:00,124.51,124.68,124.36,124.51,13209.0,124.51,124.68,124.36,124.51,13209.0
2021-05-17 14:30:00,124.53,124.72,124.23,124.72,12204.0,124.53,124.72,124.23,124.72,12204.0
2021-05-17 15:00:00,124.68,124.68,124.46,124.56,13489.0,124.68,124.68,124.46,124.56,13489.0
2021-05-17 15:30:00,124.54,124.63,124.13,124.27,80798.0,124.54,124.63,124.13,124.27,80798.0
2021-05-18 09:30:00,124.39,124.64,122.13,122.31,43014.0,124.39,124.64,122.13,122.31,43014.0
2021-05-18 10:00:00,122.29,122.49,122.03,122.35,27570.0,122.29,122.49,122.03,122.35,27570.0
2021-05-18 10:30:00,122.28,122.32,121.5,122.02,34320.0,122.28,122.32,121.5,122.02,34320.0
2021-05-18 11:00:00,121.94,122.36,121.83,122.35,24197.0,121.94,122.36,121.83,122.35,24197.0
2021-05-18 11:30:00,122.41,122.54,122.23,122.39,15820.0,122.41,122.54,122.23,122.39,15820.0
2021-05-18 12:00:00,122.45,122.59,122.32,122.53,10781.0,122.45,122.59,122.32,122.53,10781.0
2021-05-18 12:30:00,122.54,122.65,122.36,122.4,12390.0,122.54,122.65,122.36,122.4,12390.0
2021-05-18 13:00:00,122.39,122.57,122.34,122.52,11939.0,122.39,122.57,122.34,122.52,11939.0
2021-05-18 13:30:00,122.52,122.78,122.48,122.65,13221.0,122.52,122.78,122.48,122.65,13221.0
2021-05-18 14:00:00,122.6,122.72,122.33,122.35,18294.0,122.6,122.72,122.33,122.35,18294.0
2021-05-18 14:30:00,122.39,122.78,122.36,122.73,17391.0,122.39,122.78,122.36,122.73,17391.0
2021-05-18 15:00:00,122.69,122.82,122.64,122.69,18276.0,122.69,122.82,122.64,122.69,18276.0
2021-05-18 15:30:00,122.66,122.82,122.09,122.11,91636.0,122.66,122.82,122.09,122.11,91636.0
2021-05-19 09:30:00,121.67,121.67,120.28,120.72,29658.0,121.67,121.67,120.28,120.72,29658.0
2021-05-19 10:00:00,120.72,120.79,119.78,120.07,22988.0,120.72,120.79,119.78,120.07,22988.0
2021-05-19 10:30:00,120.0,120.22,119.78,119.98,20476.0,120.0,120.22,119.78,119.98,20476.0
2021-05-19 11:00:00,120.0,120.58,119.92,120.56,18670.0,120.0,120.58,119.92,120.56,18670.0
2021-05-19 11:30:00,120.55,120.55,120.15,120.39,20572.0,120.55,120.55,120.15,120.39,20572.0
2021-05-19 12:00:00,120.51,120.92,120.46,120.54,10268.0,120.51,120.92,120.46,120.54,10268.0
2021-05-19 12:30:00,120.54,120.87,120.49,120.87,8262.0,120.54,120.87,120.49,120.87,8262.0
2021-05-19 13:00:00,120.87,121.43,120.84,121.39,16697.0,120.87,121.43,120.84,121.39,16697.0
2021-05-19 13:30:00,121.36,121.68,121.2,121.52,9298.0,121.36,121.68,121.2,121.52,9298.0
2021-05-19 14:00:00,121.55,121.82,121.06,121.63,13735.0,121.55,121.82,121.06,121.63,13735.0
2021-05-19 14:30:00,121.68,121.74,121.16,121.57,13001.0,121.68,121.74,121.16,121.57,13001.0
2021-05-19 15:00:00,121.52,121.99,121.37,121.9,16941.0,121.52,121.99,121.37,121.9,16941.0
2021-05-19 15:30:00,121.88,122.29,121.63,122.22,73567.0,121.88,122.29,121.63,122.22,73567.0
2021-05-20 09:30:00,122.29,122.95,122.09,122.32,19822.0,122.29,122.95,122.09,122.32,19822.0
2021-05-20 10:00:00,122.5,122.94,122.36,122.41,10313.0,122.5,122.94,122.36,122.41,10313.0
2021-05-20 10:30:00,122.36,123.03,122.3,122.89,13468.0,122.36,123.03,122.3,122.89,13468.0
2021-05-20 11:00:00,122.93,123.01,122.79,123.01,10390.0,122.93,123.01,122.79,123.01,10390.0
2021-05-20 11:30:00,122.96,123.53,122.9,123.42,11647.0,122.96,123.53,122.9,123.42,11647.0
2021-05-20 12:00:00,123.42,123.55,122.64,122.76,9973.0,123.42,123.55,122.64,122.76,9973.0
2021-05-20 12:30:00,122.73,123.17,122.73,123.14,10390.0,122.73,123.17,122.73,123.14,10390.0
2021-05-20 13:00:00,123.11,123.32,123.06,123.14,6385.0,123.11,123.32,123.06,123.14,6385.0
2021-05-20 13:30:00,123.16,123.31,123.02,123.06,7285.0,123.16,123.31,123.02,123.06,7285.0
2021-05-20 14:00:00,123.05,123.46,123.05,123.28,10407.0,123.05,123.46,123.05,123.28,10407.0
2021-05-20 14:30:00,123.28,123.34,123.09,123.34,11451.0,123.28,123.34,123.09,123.34,11451.0
2021-05-20 15:00:00,123.34,123.93,123.25,123.89,17064.0,123.34,123.93,123.25,123.89,17064.0
2021-05-20 15:30:00,123.86,123.86,123.01,123.04,56360.0,123.86,123.86,123.01,123.04,56360.0
2021-05-21 09:30:00,123.38,124.47,123.05,124.34,37566.0,123.38,124.47,123.05,124.34,37566.0
2021-05-21 10:00:00,124.38,124.38,123.75,124.13,19065.0,124.38,124.38,123.75,124.13,19065.0
2021-05-21 10:30:00,124.07,124.53,124.06,124.39,11626.0,124.07,124.53,124.06,124.39,11626.0
2021-05-21 11:00:00,124.36,124.56,123.81,123.91,21381.0,124.36,124.56,123.81,123.91,21381.0
2021-05-21 11:30:00,123.74,123.89,123.61,123.62,14304.0,123.74,123.89,123.61,123.62,14304.0
2021-05-21 12:00:00,123.51,123.69,123.15,123.15,8860.0,123.51,123.69,123.15,123.15,8860.0
2021-05-21 12:30:00,123.23,123.33,122.78,122.84,6715.0,123.23,123.33,122.78,122.84,6715.0
2021-05-21 13:00:00,122.91,123.18,122.89,123.08,7007.0,122.91,123.18,122.89,123.08,7007.0
2021-05-21 13:30:00,123.01,123.04,122.78,122.92,8610.0,123.01,123.04,122.78,122.92,8610.0
2021-05-21 14:00:00,122.91,122.92,122.32,122.35,18586.0,122.91,122.92,122.32,122.35,18586.0
2021-05-21 14:30:00,122.34,122.53,122.25,122.49,14908.0,122.34,122.53,122.25,122.49,14908.0
2021-05-21 15:00:00,122.46,122.7,122.42,122.69,21143.0,122.46,122.7,122.42,122.69,21143.0
2021-05-21 15:30:00,122.66,122.78,122.41,122.57,62786.0,122.66,122.78,122.41,122.57,62786.0
2021-05-24 09:30:00,123.12,123.37,122.3,122.72,15446.0,123.12,123.37,122.3,122.72,15446.0
2021-05-24 10:00:00,122.79,123.05,122.48,122.93,13168.0,122.79,123.05,122.48,122.93,13168.0
2021-05-24 10:30:00,122.91,123.01,122.68,122.94,10150.0,122.91,123.01,122.68,122.94,10150.0
2021-05-24 11:00:00,122.88,122.97,122.47,122.7,11608.0,122.88,122.97,122.47,122.7,11608.0
2021-05-24 11:30:00,122.65,122.7,122.45,122.46,25996.0,122.65,122.7,122.45,122.46,25996.0
2021-05-24 12:00:00,122.41,122.67,122.22,122.43,10250.0,122.41,122.67,122.22,122.43,10250.0
2021-05-24 12:30:00,122.41,122.63,122.32,122.33,5612.0,122.41,122.63,122.32,122.33,5612.0
2021-05-24 13:00:00,122.37,122.39,122.16,122.28,4857.0,122.37,122.39,122.16,122.28,4857.0
2021-05-24 13:30:00,122.38,122.51,122.31,122.51,8286.0,122.38,122.51,122.31,122.51,8286.0
2021-05-24 14:00:00,122.49,122.49,122.11,122.19,8215.0,122.49,122.49,122.11,122.19,8215.0
2021-05-24 14:30:00,122.19,122.32,121.96,122.15,7209.0,122.19,122.32,121.96,122.15,7209.0
2021-05-24 15:00:00,122.09,122.27,122.01,122.21,11359.0,122.09,122.27,122.01,122.21,11359.0
2021-05-24 15:30:00,122.2,122.42,121.81,121.82,54498.0,122.2,122.42,121.81,121.82,54498.0
2021-05-25 09:30:00,121.73,122.31,121.53,121.78,37614.0,121.73,122.31,121.53,121.78,37614.0
2021-05-25 10:00:00,121.79,121.85,121.47,121.69,11247.0,121.79,121.85,121.47,121.69,11247.0
2021-05-25 10:30:00,121.68,121.81,121.38,121.44,20807.0,121.68,121.81,121.38,121.44,20807.0
2021-05-25 11:00:00,121.42,121.71,121.23,121.64,16458.0,121.42,121.71,121.23,121.64,16458.0
2021-05-25 11:30:00,121.59,121.84,121.49,121.69,8405.0,121.59,121.84,121.49,121.69,8405.0
2021-05-25 12:00:00,121.65,121.85,121.5,121.83,11091.0,121.65,121.85,121.5,121.83,11091.0
2021-05-25 12:30:00,121.8,121.8,121.45,121.48,8897.0,121.8,121.8,121.45,121.48,8897.0
2021-05-25 13:00:00,121.44,121.44,121.06,121.21,7583.0,121.44,121.44,121.06,121.21,7583.0
2021-05-25 13:30:00,121.25,121.35,121.1,121.1,9408.0,121.25,121.35,121.1,121.1,9408.0
2021-05-25 14:00:00,121.12,121.5,121.07,121.36,13181.0,121.12,121.5,121.07,121.36,13181.0
2021-05-25 14:30:00,121.35,121.52,121.19,121.28,7743.0,121.35,121.52,121.19,121.28,7743.0
2021-05-25 15:00:00,121.22,121.3,121.09,121.21,9134.0,121.22,121.3,121.09,121.21,9134.0
2021-05-25 15:30:00,121.24,121.3,120.85,120.87,74169.0,121.24,121.3,120.85,120.87,74169.0
2021-05-26 09:30:00,120.68,121.2,120.04,120.39,37659.0,120.68,121.2,120.04,120.39,37659.0
2021-05-26 10:00:00,120.48,120.89,120.47,120.73,15541.0,120.48,120.89,120.47,120.73,15541.0
2021-05-26 10:30:00,120.65,120.89,120.34,120.89,34329.0,120.65,120.89,120.34,120.89,34329.0
2021-05-26 11:00:00,120.94,121.18,120.9,121.05,13496.0,120.94,121.18,120.9,121.05,13496.0
2021-05-26 11:30:00,121.01,121.15,120.93,121.09,16611.0,121.01,121.15,120.93,121.09,16611.0
2021-05-26 12:00:00,121.14,121.63,121.06,121.2,16227.0,121.14,121.63,121.06,121.2,16227.0
2021-05-26 12:30:00,121.27,121.47,121.17,121.47,14174.0,121.27,121.47,121.17,121.47,14174.0
2021-05-26 13:00:00,121.46,121.46,121.08,121.21,18339.0,121.46,121.46,121.08,121.21,18339.0
2021-05-26 13:30:00,121.19,121.28,120.98,121.14,15430.0,121.19,121.28,120.98,121.14,15430.0
2021-05-26 14:00:00,121.14,121.18,120.92,121.15,14640.0,121.14,121.18,120.92,121.15,14640.0
2021-05-26 14:30:00,121.18,121.18,120.85,120.93,14101.0,121.18,121.18,120.85,120.93,14101.0
2021-05-26 15:00:00,120.94,120.96,120.79,120.87,17850.0,120.94,120.96,120.79,120.87,17850.0
2021-05-26 15:30:00,120.91,121.04,120.53,120.59,99540.0,120.91,121.04,120.53,120.59,99540.0
2021-05-27 09:30:00,121.52,121.58,120.67,121.1,28754.0,121.52,121.58,120.67,121.1,28754.0
2021-05-27 10:00:00,121.12,121.16,120.4,120.58,15404.0,121.12,121.16,120.4,120.58,15404.0
2021-05-27 10:30:00,120.54,121.02,120.18,121.02,13873.0,120.54,121.02,120.18,121.02,13873.0
2021-05-27 11:00:00,120.97,121.01,120.7,120.77,13324.0,120.97,121.01,120.7,120.77,13324.0
2021-05-27 11:30:00,120.68,121.16,120.68,121.16,9664.0,120.68,121.16,120.68,121.16,9664.0
2021-05-27 12:00:00,121.14,121.17,120.84,120.94,10737.0,121.14,121.17,120.84,120.94,10737.0
2021-05-27 12:30:00,120.92,120.95,120.29,120.29,7459.0,120.92,120.95,120.29,120.29,7459.0
2021-05-27 13:00:00,120.29,120.42,120.2,120.4,12129.0,120.29,120.42,120.2,120.4,12129.0
2021-05-27 13:30:00,120.44,120.44,120.22,120.36,11922.0,120.44,120.44,120.22,120.36,11922.0
2021-05-27 14:00:00,120.36,120.4,120.12,120.4,13725.0,120.36,120.4,120.12,120.4,13725.0
2021-05-27 14:30:00,120.36,120.42,120.2,120.42,10098.0,120.36,120.42,120.2,120.42,10098.0
2021-05-27 15:00:00,120.34,120.53,120.32,120.52,14958.0,120.34,120.53,120.32,120.52,14958.0
2021-05-27 15:30:00,120.52,120.78,120.3,120.71,80548.0,120.52,120.78,120.3,120.71,80548.0
2021-05-28 09:30:00,121.17,121.17,120.23,120.47,21774.0,121.17,121.17,120.23,120.47,21774.0
2021-05-28 10:00:00,120.54,120.54,120.02,120.3,25433.0,120.54,120.54,120.02,120.3,25433.0
2021-05-28 10:30:00,120.3,120.37,119.99,120.35,14316.0,120.3,120.37,119.99,120.35,14316.0
2021-05-28 11:00:00,120.27,120.48,120.07,120.45,13510.0,120.27,120.48,120.07,120.45,13510.0
2021-05-28 11:30:00,120.48,120.49,120.06,120.1,13369.0,120.48,120.49,120.06,120.1,13369.0
2021-05-28 12:00:00,120.13,120.14,119.99,120.06,9724.0,120.13,120.14,119.99,120.06,9724.0
2021-05-28 12:30:00,120.06,120.09,119.59,119.64,26972.0,120.06,120.09,119.59,119.64,26972.0
2021-05-28 13:00:00,119.62,119.94,119.59,119.81,16135.0,119.62,119.94,119.59,119.81,16135.0
2021-05-28 13:30:00,119.81,120.05,119.72,119.91,12871.0,119.81,120.05,119.72,119.91,12871.0
2021-05-28 14:00:00,119.88,119.88,119.56,119.68,10181.0,119.88,119.88,119.56,119.68,10181.0
2021-05-28 14:30:00,119.64,119.87,119.63,119.85,8855.0,119.64,119.87,119.63,119.85,8855.0
2021-05-28 15:00:00,119.79,120.02,119.78,120.01,14112.0,119.79,120.02,119.78,120.01,14112.0
2021-05-28 15:30:00,120.01,120.44,119.92,120.07,75233.0,120.01,120.44,119.92,120.07,75233.0
2021-06-01 09:30:00,120.35,120.75,119.3,119.88,20187.0,120.35,120.75,119.3,119.88,20187.0
2021-06-01 10:00:00,119.9,119.94,119.38,119.56,16457.0,119.9,119.94,119.38,119.56,16457.0
2021-06-01 10:30:00,119.54,119.7,119.47,119.59,13389.0,119.54,119.7,119.47,119.59,13389.0
2021-06-01 11:00:00,119.59,119.92,119.57,119.92,20271.0,119.59,119.92,119.57,119.92,20271.0
2021-06-01 11:30:00,119.94,120.38,119.91,120.3,11506.0,119.94,120.38,119.91,120.3,11506.0
2021-06-01 12:00:00,120.23,120.27,119.83,119.89,8696.0,120.23,120.27,119.83,119.89,8696.0
2021-06-01 12:30:00,119.86,119.94,119.71,119.73,11824.0,119.86,119.94,119.71,119.73,11824.0
2021-06-01 13:00:00,119.78,119.94,119.7,119.72,16398.0,119.78,119.94,119.7,119.72,16398.0
2021-06-01 13:30:00,119.72,119.74,119.11,119.14,25574.0,119.72,119.74,119.11,119.14,25574.0
2021-06-01 14:00:00,119.12,119.5,119.04,119.39,19273.0,119.12,119.5,119.04,119.39,19273.0
2021-06-01 14:30:00,119.41,119.9,119.4,119.88,15529.0,119.41,119.9,119.4,119.88,15529.0
2021-06-01 15:00:00,119.9,120.05,119.85,119.95,18929.0,119.9,120.05,119.85,119.95,18929.0
2021-06-01 15:30:00,119.94,120.04,119.77,119.85,57443.0,119.94,120.04,119.77,119.85,57443.0
2021-06-02 09:30:00,120.35,120.35,119.6,119.82,14279.0,120.35,120.35,119.6,119.82,14279.0
2021-06-02 10:00:00,119.84,119.96,119.57,119.69,11739.0,119.84,119.96,119.57,119.69,11739.0
2021-06-02 10:30:00,119.66,119.85,119.58,119.73,7995.0,119.66,119.85,119.58,119.73,7995.0
2021-06-02 11:00:00,119.72,119.92,119.58,119.59,6132.0,119.72,119.92,119.58,119.59,6132.0
2021-06-02 11:30:00,119.58,119.77,119.32,119.75,6159.0,119.58,119.77,119.32,119.75,6159.0
2021-06-02 12:00:00,119.86,120.34,119.84,120.21,14242.0,119.86,120.34,119.84,120.21,14242.0
2021-06-02 12:30:00,120.07,120.15,119.99,120.15,7048.0,120.07,120.15,119.99,120.15,7048.0
2021-06-02 13:00:00,120.17,120.23,120.07,120.07,9080.0,120.17,120.23,120.07,120.07,9080.0
2021-06-02 13:30:00,120.1,120.23,120.05,120.15,11343.0,120.1,120.23,120.05,120.15,11343.0
2021-06-02 14:00:00,120.18,120.48,120.04,120.09,35904.0,120.18,120.48,120.04,120.09,35904.0
2021-06-02 14:30:00,120.06,120.13,119.67,119.78,10161.0,120.06,120.13,119.67,119.78,10161.0
2021-06-02 15:00:00,119.8,120.01,119.65,119.74,39642.0,119.8,120.01,119.65,119.74,39642.0
2021-06-02 15:30:00,119.73,119.75,119.34,119.61,64815.0,119.73,119.75,119.34,119.61,64815.0
2021-06-03 09:30:00,119.19,119.37,118.38,118.71,9906.0,119.19,119.37,118.38,118.71,9906.0
2021-06-03 10:00:00,118.54,118.93,117.96,118.63,15510.0,118.54,118.93,117.96,118.63,15510.0
2021-06-03 10:30:00,118.66,119.58,118.65,119.51,9881.0,118.66,119.58,118.65,119.51,9881.0
2021-06-03 11:00:00,119.51,120.29,119.44,120.2,10783.0,119.51,120.29,119.44,120.2,10783.0
2021-06-03 11:30:00,120.22,120.63,120.22,120.35,9199.0,120.22,120.63,120.22,120.35,9199.0
2021-06-03 12:00:00,120.37,120.89,120.35,120.81,29494.0,120.37,120.89,120.35,120.81,29494.0
2021-06-03 12:30:00,120.82,121.15,120.72,121.13,8181.0,120.82,121.15,120.72,121.13,8181.0
2021-06-03 13:00:00,121.15,121.43,121.15,121.32,11502.0,121.15,121.43,121.15,121.32,11502.0
2021-06-03 13:30:00,121.32,121.68,121.3,121.44,10215.0,121.32,121.68,121.3,121.44,10215.0
2021-06-03 14:00:00,121.46,121.79,121.44,121.47,12786.0,121.46,121.79,121.44,121.47,12786.0
2021-06-03 14:30:00,121.53,121.54,121.24,121.41,11275.0,121.53,121.54,121.24,121.41,11275.0
2021-06-03 15:00:00,121.4,121.56,121.38,121.54,13313.0,121.4,121.56,121.38,121.54,13313.0
2021-06-03 15:30:00,121.56,121.56,121.13,121.13,58765.0,121.56,121.56,121.13,121.13,58765.0
2021-06-04 09:30:00,121.57,121.61,120.98,121.08,17464.0,121.57,121.61,120.98,121.08,17464.0
2021-06-04 10:00:00,121.15,121.21,120.83,120.93,8559.0,121.15,121.21,120.83,120.93,8559.0
2021-06-04 10:30:00,120.99,121.03,120.8,120.93,5894.0,120.99,121.03,120.8,120.93,5894.0
2021-06-04 11:00:00,120.94,120.96,120.65,120.75,6102.0,120.94,120.96,120.65,120.75,6102.0
2021-06-04 11:30:00,120.72,120.72,120.35,120.46,12032.0,120.72,120.72,120.35,120.46,12032.0
2021-06-04 12:00:00,120.47,120.49,120.0,120.03,14079.0,120.47,120.49,120.0,120.03,14079.0
2021-06-04 12:30:00,120.06,120.29,120.0,120.24,3550.0,120.06,120.29,120.0,120.24,3550.0
2021-06-04 13:00:00,120.28,120.34,120.13,120.17,4922.0,120.28,120.34,120.13,120.17,4922.0
2021-06-04 13:30:00,120.17,120.32,120.15,120.16,3792.0,120.17,120.32,120.15,120.16,3792.0
2021-06-04 14:00:00,120.18,120.42,120.18,120.34,4804.0,120.18,120.42,120.18,120.34,4804.0
2021-06-04 14:30:00,120.44,120.55,120.37,120.41,2804.0,120.44,120.55,120.37,120.41,2804.0
2021-06-04 15:00:00,120.39,120.45,120.32,120.41,5144.0,120.39,120.45,120.32,120.41,5144.0
2021-06-04 15:30:00,120.43,120.53,120.18,120.27,61081.0,120.43,120.53,120.18,120.27,61081.0
2021-06-07 09:30:00,120.77,120.9,120.05,120.32,11761.0,120.77,120.9,120.05,120.32,11761.0
2021-06-07 10:00:00,120.33,120.55,119.82,119.9,11304.0,120.33,120.55,119.82,119.9,11304.0
2021-06-07 10:30:00,119.85,120.08,119.62,120.08,15230.0,119.85,120.08,119.62,120.08,15230.0
2021-06-07 11:00:00,120.05,120.67,120.01,120.42,13771.0,120.05,120.67,120.01,120.42,13771.0
2021-06-07 11:30:00,120.44,120.59,120.22,120.24,7716.0,120.44,120.59,120.22,120.24,7716.0
2021-06-07 12:00:00,120.23,120.23,119.71,119.75,11190.0,120.23,120.23,119.71,119.75,11190.0
2021-06-07 12:30:00,119.76,119.76,119.28,119.3,7862.0,119.76,119.76,119.28,119.3,7862.0
2021-06-07 13:00:00,119.26,119.61,119.24,119.48,10375.0,119.26,119.61,119.24,119.48,10375.0
2021-06-07 13:30:00,119.43,119.57,118.82,118.89,13766.0,119.43,119.57,118.82,118.89,13766.0
2021-06-07 14:00:00,118.87,118.87,118.53,118.7,16963.0,118.87,118.87,118.53,118.7,16963.0
2021-06-07 14:30:00,118.76,118.88,118.61,118.68,16094.0,118.76,118.88,118.61,118.68,16094.0
2021-06-07 15:00:00,118.8,118.94,118.68,118.84,19160.0,118.8,118.94,118.68,118.84,19160.0
2021-06-07 15:30:00,118.82,118.93,118.63,118.67,102131.0,118.82,118.93,118.63,118.67,102131.0
2021-06-08 09:30:00,118.53,118.88,117.7,118.23,39297.0,118.53,118.88,117.7,118.23,39297.0
2021-06-08 10:00:00,118.2,118.21,117.53,117.69,13849.0,118.2,118.21,117.53,117.69,13849.0
2021-06-08 10:30:00,117.7,118.32,117.66,118.25,21287.0,117.7,118.32,117.66,118.25,21287.0
2021-06-08 11:00:00,118.18,118.57,117.86,118.04,15507.0,118.18,118.57,117.86,118.04,15507.0
2021-06-08 11:30:00,118.06,118.63,118.06,118.63,23575.0,118.06,118.63,118.06,118.63,23575.0
2021-06-08 12:00:00,118.64,118.75,118.47,118.68,47411.0,118.64,118.75,118.47,118.68,47411.0
2021-06-08 12:30:00,118.66,118.67,118.44,118.56,10814.0,118.66,118.67,118.44,118.56,10814.0
2021-06-08 13:00:00,118.55,118.8,118.51,118.8,7062.0,118.55,118.8,118.51,118.8,7062.0
2021-06-08 13:30:00,118.82,119.02,118.8,118.99,5748.0,118.82,119.02,118.8,118.99,5748.0
2021-06-08 14:00:00,118.99,119.25,118.99,119.17,9863.0,118.99,119.25,118.99,119.17,9863.0
2021-06-08 14:30:00,119.11,119.22,119.05,119.15,8464.0,119.11,119.22,119.05,119.15,8464.0
2021-06-08 15:00:00,119.12,119.38,119.07,119.38,14076.0,119.12,119.38,119.07,119.38,14076.0
2021-06-08 15:30:00,119.36,119.67,119.27,119.51,86801.0,119.36,119.67,119.27,119.51,86801.0
2021-06-09 09:30:00,119.93,119.96,119.43,119.9,8237.0,119.93,119.96,119.43,119.9,8237.0
2021-06-09 10:00:00,119.86,120.19,119.86,120.03,6283.0,119.86,120.19,119.86,120.03,6283.0
2021-06-09 10:30:00,120.06,120.23,119.96,120.0,5913.0,120.06,120.23,119.96,120.0,5913.0
2021-06-09 11:00:00,120.0,120.22,119.97,120.06,5453.0,120.0,120.22,119.97,120.06,5453.0
2021-06-09 11:30:00,120.02,120.26,119.95,120.23,8077.0,120.02,120.26,119.95,120.23,8077.0
2021-06-09 12:00:00,120.22,120.35,120.16,120.24,4979.0,120.22,120.35,120.16,120.24,4979.0
2021-06-09 12:30:00,120.27,120.34,120.13,120.19,4023.0,120.27,120.34,120.13,120.19,4023.0
2021-06-09 13:00:00,120.2,120.33,120.17,120.25,4779.0,120.2,120.33,120.17,120.25,4779.0
2021-06-09 13:30:00,120.25,120.41,120.21,120.36,4874.0,120.25,120.41,120.21,120.36,4874.0
2021-06-09 14:00:00,120.4,120.43,120.3,120.38,5621.0,120.4,120.43,120.3,120.38,5621.0
2021-06-09 14:30:00,120.38,120.69,120.33,120.65,14117.0,120.38,120.69,120.33,120.65,14117.0
2021-06-09 15:00:00,120.65,120.85,120.56,120.7,18700.0,120.65,120.85,120.56,120.7,18700.0
2021-06-09 15:30:00,120.68,120.71,120.4,120.43,55866.0,120.68,120.71,120.4,120.43,55866.0
2021-06-10 09:30:00,120.47,120.92,120.14,120.6,14036.0,120.47,120.92,120.14,120.6,14036.0
2021-06-10 10:00:00,120.71,120.94,120.7,120.79,7319.0,120.71,120.94,120.7,120.79,7319.0
2021-06-10 10:30:00,120.83,121.05,120.5,120.5,9130.0,120.83,121.05,120.5,120.5,9130.0
2021-06-10 11:00:00,120.51,121.19,120.51,121.19,6937.0,120.51,121.19,120.51,121.19,6937.0
2021-06-10 11:30:00,121.22,121.42,121.1,121.38,5725.0,121.22,121.42,121.1,121.38,5725.0
2021-06-10 12:00:00,121.38,121.38,121.04,121.23,7394.0,121.38,121.38,121.04,121.23,7394.0
2021-06-10 12:30:00,121.23,121.39,121.22,121.38,5134.0,121.23,121.39,121.22,121.38,5134.0
2021-06-10 13:00:00,121.42,121.77,121.41,121.72,12035.0,121.42,121.77,121.41,121.72,12035.0
2021-06-10 13:30:00,121.75,121.77,121.49,121.54,25362.0,121.75,121.77,121.49,121.54,25362.0
2021-06-10 14:00:00,121.52,121.67,121.32,121.59,44052.0,121.52,121.67,121.32,121.59,44052.0
2021-06-10 14:30:00,121.62,121.93,121.62,121.88,10200.0,121.62,121.93,121.62,121.88,10200.0
2021-06-10 15:00:00,121.86,121.88,121.51,121.7,21401.0,121.86,121.88,121.51,121.7,21401.0
2021-06-10 15:30:00,121.69,121.99,121.57,121.81,75244.0,121.69,121.99,121.57,121.81,75244.0
2021-06-11 09:30:00,122.25,122.71,121.75,121.85,15537.0,122.25,122.71,121.75,121.85,15537.0
2021-06-11 10:00:00,121.87,121.92,121.31,121.74,12792.0,121.87,121.92,121.31,121.74,12792.0
2021-06-11 10:30:00,121.7,121.95,121.57,121.82,15887.0,121.7,121.95,121.57,121.82,15887.0
2021-06-11 11:00:00,121.84,121.96,121.73,121.85,14697.0,121.84,121.96,121.73,121.85,14697.0
2021-06-11 11:30:00,121.9,122.08,121.83,122.03,12155.0,121.9,122.08,121.83,122.03,12155.0
2021-06-11 12:00:00,122.02,122.41,121.94,122.27,19032.0,122.02,122.41,121.94,122.27,19032.0
2021-06-11 12:30:00,122.23,122.54,122.19,122.45,11399.0,122.23,122.54,122.19,122.45,11399.0
2021-06-11 13:00:00,122.41,122.57,122.24,122.56,17203.0,122.41,122.57,122.24,122.56,17203.0
2021-06-11 13:30:00,122.55,122.55,122.35,122.5,15272.0,122.55,122.55,122.35,122.5,15272.0
2021-06-11 14:00:00,122.53,122.82,122.52,122.77,23991.0,122.53,122.82,122.52,122.77,23991.0
2021-06-11 14:30:00,122.76,122.81,122.65,122.69,18296.0,122.76,122.81,122.65,122.69,18296.0
2021-06-11 15:00:00,122.64,122.64,122.16,122.27,23038.0,122.64,122.64,122.16,122.27,23038.0
2021-06-11 15:30:00,122.35,122.45,122.12,122.26,81355.0,122.35,122.45,122.12,122.26,81355.0
2021-06-14 09:30:00,122.06,122.48,120.83,121.18,41957.0,122.06,122.48,120.83,121.18,41957.0
2021-06-14 10:00:00,121.18,121.4,120.93,120.97,25294.0,121.18,121.4,120.93,120.97,25294.0
2021-06-14 10:30:00,121.08,121.26,120.87,121.26,33669.0,121.08,121.26,120.87,121.26,33669.0
2021-06-14 11:00:00,121.28,121.68,121.14,121.15,19072.0,121.28,121.68,121.14,121.15,19072.0
2021-06-14 11:30:00,121.16,121.3,120.78,120.81,10871.0,121.16,121.3,120.78,120.81,10871.0
2021-06-14 12:00:00,120.77,120.92,120.56,120.83,12331.0,120.77,120.92,120.56,120.83,12331.0
2021-06-14 12:30:00,120.77,120.77,120.49,120.74,11808.0,120.77,120.77,120.49,120.74,11808.0
2021-06-14 13:00:00,120.74,120.94,120.68,120.93,9233.0,120.74,120.94,120.68,120.93,9233.0
2021-06-14 13:30:00,121.0,121.0,120.77,120.82,8444.0,121.0,121.0,120.77,120.82,8444.0
2021-06-14 14:00:00,120.79,121.01,120.76,121.01,8070.0,120.79,121.01,120.76,121.01,8070.0
2021-06-14 14:30:00,120.99,121.36,120.97,121.35,9966.0,120.99,121.36,120.97,121.35,9966.0
2021-06-14 15:00:00,121.34,121.69,121.28,121.41,36256.0,121.34,121.69,121.28,121.41,36256.0
2021-06-14 15:30:00,121.4,121.65,121.33,121.59,35608.0,121.4,121.65,121.33,121.59,35608.0
2021-06-15 09:30:00,121.48,121.7,121.16,121.48,17105.0,121.48,121.7,121.16,121.48,17105.0
2021-06-15 10:00:00,121.48,122.41,121.47,122.41,25175.0,121.48,122.41,121.47,122.41,25175.0
2021-06-15 10:30:00,122.38,122.72,122.02,122.5,23907.0,122.38,122.72,122.02,122.5,23907.0
2021-06-15 11:00:00,122.53,122.7,122.36,122.49,22737.0,122.53,122.7,122.36,122.49,22737.0
2021-06-15 11:30:00,122.48,122.8,122.47,122.78,19734.0,122.48,122.8,122.47,122.78,19734.0
2021-06-15 12:00:00,122.76,123.17,122.58,123.14,16377.0,122.76,123.17,122.58,123.14,16377.0
2021-06-15 12:30:00,123.04,123.74,123.04,123.74,23376.0,123.04,123.74,123.04,123.74,23376.0
2021-06-15 13:00:00,123.74,123.9,123.64,123.83,9613.0,123.74,123.9,123.64,123.83,9613.0
2021-06-15 13:30:00,123.83,124.2,123.72,124.2,14369.0,123.83,124.2,123.72,124.2,14369.0
2021-06-15 14:00:00,124.18,124.61,124.18,124.5,29921.0,124.18,124.61,124.18,124.5,29921.0
2021-06-15 14:30:00,124.5,124.51,123.83,123.83,16302.0,124.5,124.51,123.83,123.83,16302.0
2021-06-15 15:00:00,123.8,123.82,123.5,123.63,19096.0,123.8,123.82,123.5,123.63,19096.0
2021-06-15 15:30:00,123.63,123.77,123.51,123.6,68748.0,123.63,123.77,123.51,123.6,68748.0
2021-06-16 09:30:00,123.46,123.56,122.68,123.09,27620.0,123.46,123.56,122.68,123.09,27620.0
2021-06-16 10:00:00,123.08,123.5,123.05,123.34,8533.0,123.08,123.5,123.05,123.34,8533.0
2021-06-16 10:30:00,123.22,123.68,123.08,123.45,11309.0,123.22,123.68,123.08,123.45,11309.0
2021-06-16 11:00:00,123.29,123.64,123.28,123.55,12883.0,123.29,123.64,123.28,123.55,12883.0
2021-06-16 11:30:00,123.53,123.86,123.49,123.66,9361.0,123.53,123.86,123.49,123.66,9361.0
2021-06-16 12:00:00,123.62,124.01,123.61,123.92,11555.0,123.62,124.01,123.61,123.92,11555.0
2021-06-16 12:30:00,123.91,123.92,123.7,123.87,10551.0,123.91,123.92,123.7,123.87,10551.0
2021-06-16 13:00:00,123.82,123.88,123.41,123.47,13206.0,123.82,123.88,123.41,123.47,13206.0
2021-06-16 13:30:00,123.44,123.53,123.14,123.38,15469.0,123.44,123.53,123.14,123.38,15469.0
2021-06-16 14:00:00,123.33,123.34,122.39,122.53,19630.0,123.33,123.34,122.39,122.53,19630.0
2021-06-16 14:30:00,122.52,122.88,122.38,122.87,21119.0,122.52,122.88,122.38,122.87,21119.0
2021-06-16 15:00:00,122.86,122.93,122.42,122.48,26725.0,122.86,122.93,122.42,122.48,26725.0
2021-06-16 15:30:00,122.47,122.83,122.32,122.78,100470.0,122.47,122.83,122.32,122.78,100470.0
2021-06-17 09:30:00,122.98,123.31,122.26,122.27,32992.0,122.98,123.31,122.26,122.27,32992.0
2021-06-17 10:00:00,122.15,122.64,122.08,122.36,17530.0,122.15,122.64,122.08,122.36,17530.0
2021-06-17 10:30:00,122.3,122.96,122.25,122.84,12117.0,122.3,122.96,122.25,122.84,12117.0
2021-06-17 11:00:00,122.84,122.99,122.06,122.1,25490.0,122.84,122.99,122.06,122.1,25490.0
2021-06-17 11:30:00,122.08,122.54,122.06,122.28,20146.0,122.08,122.54,122.06,122.28,20146.0
2021-06-17 12:00:00,122.18,122.18,121.74,121.87,14404.0,122.18,122.18,121.74,121.87,14404.0
2021-06-17 12:30:00,121.89,122.61,121.89,122.53,11997.0,121.89,122.61,121.89,122.53,11997.0
2021-06-17 13:00:00,122.58,122.9,122.58,122.83,12379.0,122.58,122.9,122.58,122.83,12379.0
2021-06-17 13:30:00,122.89,122.98,122.82,122.97,10598.0,122.89,122.98,122.82,122.97,10598.0
2021-06-17 14:00:00,122.97,123.15,122.94,123.07,11139.0,122.97,123.15,122.94,123.07,11139.0
2021-06-17 14:30:00,123.12,123.38,123.07,123.3,12900.0,123.12,123.38,123.07,123.3,12900.0
2021-06-17 15:00:00,123.24,123.78,123.2,123.7,14268.0,123.24,123.78,123.2,123.7,14268.0
2021-06-17 15:30:00,123.72,123.94,123.47,123.62,58781.0,123.72,123.94,123.47,123.62,58781.0
2021-06-18 09:30:00,122.23,123.04,121.96,122.79,75704.0,122.23,123.04,121.96,122.79,75704.0
2021-06-18 10:00:00,122.8,123.38,122.59,123.14,17967.0,122.8,123.38,122.59,123.14,17967.0
2021-06-18 10:30:00,123.12,123.29,122.84,122.94,16023.0,123.12,123.29,122.84,122.94,16023.0
2021-06-18 11:00:00,122.92,123.28,122.89,123.18,14821.0,122.92,123.28,122.89,123.18,14821.0
2021-06-18 11:30:00,123.16,123.5,123.15,123.33,12911.0,123.16,123.5,123.15,123.33,12911.0
2021-06-18 12:00:00,123.3,123.42,123.15,123.18,12124.0,123.3,123.42,123.15,123.18,12124.0
2021-06-18 12:30:00,123.17,123.21,122.31,122.4,11892.0,123.17,123.21,122.31,122.4,11892.0
2021-06-18 13:00:00,122.32,122.5,122.31,122.39,13206.0,122.32,122.5,122.31,122.39,13206.0
2021-06-18 13:30:00,122.4,122.64,122.34,122.46,11880.0,122.4,122.64,122.34,122.46,11880.0
2021-06-18 14:00:00,122.46,122.65,122.27,122.6,19899.0,122.46,122.65,122.27,122.6,19899.0
2021-06-18 14:30:00,122.57,122.87,122.43,122.74,17317.0,122.57,122.87,122.43,122.74,17317.0
2021-06-18 15:00:00,122.84,122.97,122.65,122.65,19869.0,122.84,122.97,122.65,122.65,19869.0
2021-06-18 15:30:00,122.63,122.65,121.54,121.62,104497.0,122.63,122.65,121.54,121.62,104497.0
2021-06-21 09:30:00,121.53,123.4,121.24,122.96,87706.0,121.53,123.4,121.24,122.96,87706.0
2021-06-21 10:00:00,123.18,124.83,123.02,124.7,35604.0,123.18,124.83,123.02,124.7,35604.0
2021-06-21 10:30:00,124.67,124.88,124.43,124.53,37115.0,124.67,124.88,124.43,124.53,37115.0
2021-06-21 11:00:00,124.53,124.53,123.84,124.46,25852.0,124.53,124.53,123.84,124.46,25852.0
2021-06-21 11:30:00,124.51,124.75,124.51,124.66,15390.0,124.51,124.75,124.51,124.66,15390.0
2021-06-21 12:00:00,124.67,124.68,124.26,124.33,14386.0,124.67,124.68,124.26,124.33,14386.0
2021-06-21 12:30:00,124.38,124.41,124.09,124.15,9587.0,124.38,124.41,124.09,124.15,9587.0
2021-06-21 13:00:00,124.15,124.22,124.01,124.1,10393.0,124.15,124.22,124.01,124.1,10393.0
2021-06-21 13:30:00,124.08,124.31,123.93,124.07,16296.0,124.08,124.31,123.93,124.07,16296.0
2021-06-21 14:00:00,124.06,124.23,123.98,124.01,14078.0,124.06,124.23,123.98,124.01,14078.0
2021-06-21 14:30:00,124.04,124.21,124.04,124.17,12600.0,124.04,124.21,124.04,124.17,12600.0
2021-06-21 15:00:00,124.14,124.58,124.09,124.58,26619.0,124.14,124.58,124.09,124.58,26619.0
2021-06-21 15:30:00,124.56,124.56,124.15,124.28,70925.0,124.56,124.56,124.15,124.28,70925.0
2021-06-22 09:30:00,124.16,124.71,123.58,124.45,37570.0,124.16,124.71,123.58,124.45,37570.0
2021-06-22 10:00:00,124.39,124.85,124.15,124.72,20008.0,124.39,124.85,124.15,124.72,20008.0
2021-06-22 10:30:00,124.7,124.73,124.21,124.28,25030.0,124.7,124.73,124.21,124.28,25030.0
2021-06-22 11:00:00,124.32,124.39,123.71,123.71,11428.0,124.32,124.39,123.71,123.71,11428.0
2021-06-22 11:30:00,123.7,123.7,123.19,123.37,12500.0,123.7,123.7,123.19,123.37,12500.0
2021-06-22 12:00:00,123.4,123.47,123.25,123.4,14068.0,123.4,123.47,123.25,123.4,14068.0
2021-06-22 12:30:00,123.38,123.46,123.23,123.3,19867.0,123.38,123.46,123.23,123.3,19867.0
2021-06-22 13:00:00,123.31,123.46,123.3,123.35,6897.0,123.31,123.46,123.3,123.35,6897.0
2021-06-22 13:30:00,123.31,123.59,123.3,123.55,27601.0,123.31,123.59,123.3,123.55,27601.0
2021-06-22 14:00:00,123.58,123.72,123.48,123.6,26036.0,123.58,123.72,123.48,123.6,26036.0
2021-06-22 14:30:00,123.59,123.92,123.59,123.8,18368.0,123.59,123.92,123.59,123.8,18368.0
2021-06-22 15:00:00,123.79,124.0,123.7,123.89,19269.0,123.79,124.0,123.7,123.89,19269.0
2021-06-22 15:30:00,123.89,124.04,123.18,123.2,96869.0,123.89,124.04,123.18,123.2,96869.0
2021-06-23 09:30:00,122.82,122.93,120.55,120.64,58324.0,122.82,122.93,120.55,120.64,58324.0
2021-06-23 10:00:00,120.62,121.21,120.5,120.93,32784.0,120.62,121.21,120.5,120.93,32784.0
2021-06-23 10:30:00,121.0,121.26,120.56,121.15,21589.0,121.0,121.26,120.56,121.15,21589.0
2021-06-23 11:00:00,121.15,121.22,120.98,121.04,15318.0,121.15,121.22,120.98,121.04,15318.0
2021-06-23 11:30:00,121.02,121.19,120.56,120.62,16029.0,121.02,121.19,120.56,120.62,16029.0
2021-06-23 12:00:00,120.59,120.83,120.31,120.6,36948.0,120.59,120.83,120.31,120.6,36948.0
2021-06-23 12:30:00,120.58,120.66,120.31,120.36,12330.0,120.58,120.66,120.31,120.36,12330.0
2021-06-23 13:00:00,120.35,120.62,120.22,120.62,12046.0,120.35,120.62,120.22,120.62,12046.0
2021-06-23 13:30:00,120.6,120.75,120.56,120.68,17750.0,120.6,120.75,120.56,120.68,17750.0
2021-06-23 14:00:00,120.68,120.87,120.64,120.87,10476.0,120.68,120.87,120.64,120.87,10476.0
2021-06-23 14:30:00,120.86,120.92,120.68,120.9,11571.0,120.86,120.92,120.68,120.9,11571.0
2021-06-23 15:00:00,120.87,121.21,120.83,121.2,34964.0,120.87,121.21,120.83,121.2,34964.0
2021-06-23 15:30:00,121.17,121.32,120.36,120.4,97703.0,121.17,121.32,120.36,120.4,97703.0
2021-06-24 09:30:00,121.37,121.73,120.52,121.58,28951.0,121.37,121.73,120.52,121.58,28951.0
2021-06-24 10:00:00,121.58,122.05,121.52,121.93,17239.0,121.58,122.05,121.52,121.93,17239.0
2021-06-24 10:30:00,121.93,122.01,121.62,121.72,12994.0,121.93,122.01,121.62,121.72,12994.0
2021-06-24 11:00:00,121.8,121.93,121.71,121.84,6611.0,121.8,121.93,121.71,121.84,6611.0
2021-06-24 11:30:00,121.83,122.0,121.7,121.7,6047.0,121.83,122.0,121.7,121.7,6047.0
2021-06-24 12:00:00,121.68,121.76,121.5,121.66,18805.0,121.68,121.76,121.5,121.66,18805.0
2021-06-24 12:30:00,121.66,121.91,121.66,121.88,7745.0,121.66,121.91,121.66,121.88,7745.0
2021-06-24 13:00:00,121.76,121.82,121.67,121.68,5047.0,121.76,121.82,121.67,121.68,5047.0
2021-06-24 13:30:00,121.71,121.78,121.65,121.73,4723.0,121.71,121.78,121.65,121.73,4723.0
2021-06-24 14:00:00,121.76,122.04,121.72,121.86,10132.0,121.76,122.04,121.72,121.86,10132.0
2021-06-24 14:30:00,121.86,122.04,121.86,121.89,13870.0,121.86,122.04,121.86,121.89,13870.0
2021-06-24 15:00:00,121.89,121.9,121.51,121.58,10726.0,121.89,121.9,121.51,121.58,10726.0
2021-06-24 15:30:00,121.59,121.79,121.26,121.32,47682.0,121.59,121.79,121.26,121.32,47682.0
2021-06-25 09:30:00,121.25,122.38,121.09,122.25,18791.0,121.25,122.38,121.09,122.25,18791.0
2021-06-25 10:00:00,122.2,122.78,122.16,122.62,12666.0,122.2,122.78,122.16,122.62,12666.0
2021-06-25 10:30:00,122.7,122.76,122.49,122.52,10508.0,122.7,122.76,122.49,122.52,10508.0
2021-06-25 11:00:00,122.51,122.61,122.33,122.33,10598.0,122.51,122.61,122.33,122.33,10598.0
2021-06-25 11:30:00,122.31,122.48,122.26,122.38,5322.0,122.31,122.48,122.26,122.38,5322.0
2021-06-25 12:00:00,122.41,122.82,122.39,122.81,7715.0,122.41,122.82,122.39,122.81,7715.0
2021-06-25 12:30:00,122.81,122.86,122.6,122.62,5377.0,122.81,122.86,122.6,122.62,5377.0
2021-06-25 13:00:00,122.59,122.79,122.58,122.65,8434.0,122.59,122.79,122.58,122.65,8434.0
2021-06-25 13:30:00,122.64,122.65,122.36,122.41,5489.0,122.64,122.65,122.36,122.41,5489.0
2021-06-25 14:00:00,122.38,122.44,122.02,122.1,11670.0,122.38,122.44,122.02,122.1,11670.0
2021-06-25 14:30:00,122.13,122.17,121.86,121.88,11881.0,122.13,122.17,121.86,121.88,11881.0
2021-06-25 15:00:00,121.89,122.2,121.89,122.02,21310.0,121.89,122.2,121.89,122.02,21310.0
2021-06-25 15:30:00,122.01,122.1,121.32,121.66,173323.0,122.01,122.1,121.32,121.66,173323.0
2021-06-28 09:30:00,121.67,121.67,120.55,121.25,22473.0,121.67,121.67,120.55,121.25,22473.0
2021-06-28 10:00:00,121.04,122.1,120.9,122.1,18220.0,121.04,122.1,120.9,122.1,18220.0
2021-06-28 10:30:00,122.08,122.34,121.87,122.11,13429.0,122.08,122.34,121.87,122.11,13429.0
2021-06-28 11:00:00,122.05,122.05,121.43,121.43,8604.0,122.05,122.05,121.43,121.43,8604.0
2021-06-28 11:30:00,121.49,121.62,121.38,121.62,8765.0,121.49,121.62,121.38,121.62,8765.0
2021-06-28 12:00:00,121.62,121.64,120.93,120.96,13163.0,121.62,121.64,120.93,120.96,13163.0
2021-06-28 12:30:00,120.99,121.06,120.86,120.93,14488.0,120.99,121.06,120.86,120.93,14488.0
2021-06-28 13:00:00,120.91,121.18,120.9,121.02,14051.0,120.91,121.18,120.9,121.02,14051.0
2021-06-28 13:30:00,121.08,121.46,121.08,121.46,10212.0,121.08,121.46,121.08,121.46,10212.0
2021-06-28 14:00:00,121.44,121.55,121.33,121.33,14119.0,121.44,121.55,121.33,121.33,14119.0
2021-06-28 14:30:00,121.3,121.3,121.04,121.11,20025.0,121.3,121.3,121.04,121.11,20025.0
2021-06-28 15:00:00,121.07,121.7,121.03,121.63,24894.0,121.07,121.7,121.03,121.63,24894.0
2021-06-28 15:30:00,121.63,121.94,121.55,121.81,99339.0,121.63,121.94,121.55,121.81,99339.0
2021-06-29 09:30:00,122.26,122.77,121.81,122.05,13927.0,122.26,122.77,121.81,122.05,13927.0
2021-06-29 10:00:00,122.1,122.27,121.68,121.68,18003.0,122.1,122.27,121.68,121.68,18003.0
2021-06-29 10:30:00,121.7,121.81,120.66,120.67,26569.0,121.7,121.81,120.66,120.67,26569.0
2021-06-29 11:00:00,120.62,120.85,120.36,120.36,26501.0,120.62,120.85,120.36,120.36,26501.0
2021-06-29 11:30:00,120.33,120.34,119.94,119.96,30735.0,120.33,120.34,119.94,119.96,30735.0
2021-06-29 12:00:00,119.95,120.42,119.9,120.38,13250.0,119.95,120.42,119.9,120.38,13250.0
2021-06-29 12:30:00,120.42,120.42,120.06,120.29,13034.0,120.42,120.42,120.06,120.29,13034.0
2021-06-29 13:00:00,120.31,120.33,120.05,120.11,12846.0,120.31,120.33,120.05,120.11,12846.0
2021-06-29 13:30:00,120.1,120.26,120.02,120.25,13304.0,120.1,120.26,120.02,120.25,13304.0
2021-06-29 14:00:00,120.21,120.38,120.15,120.21,11908.0,120.21,120.38,120.15,120.21,11908.0
2021-06-29 14:30:00,120.21,120.38,120.0,120.34,25091.0,120.21,120.38,120.0,120.34,25091.0
2021-06-29 15:00:00,120.29,120.48,120.28,120.46,18487.0,120.29,120.48,120.28,120.46,18487.0
2021-06-29 15:30:00,120.43,120.74,120.3,120.59,80722.0,120.43,120.74,120.3,120.59,80722.0
2021-06-30 09:30:00,120.5,120.98,120.02,120.12,28563.0,120.5,120.98,120.02,120.12,28563.0
2021-06-30 10:00:00,120.13,120.81,120.01,120.77,22929.0,120.13,120.81,120.01,120.77,22929.0
2021-06-30 10:30:00,120.9,120.9,120.1,120.22,15195.0,120.9,120.9,120.1,120.22,15195.0
2021-06-30 11:00:00,120.23,120.23,119.92,120.1,11475.0,120.23,120.23,119.92,120.1,11475.0
2021-06-30 11:30:00,120.11,120.22,119.96,120.21,11358.0,120.11,120.22,119.96,120.21,11358.0
2021-06-30 12:00:00,120.15,120.63,120.08,120.56,36392.0,120.15,120.63,120.08,120.56,36392.0
2021-06-30 12:30:00,120.55,120.61,120.26,120.27,18571.0,120.55,120.61,120.26,120.27,18571.0
2021-06-30 13:00:00,120.27,120.27,119.84,119.97,18273.0,120.27,120.27,119.84,119.97,18273.0
2021-06-30 13:30:00,119.97,120.07,119.94,120.03,13116.0,119.97,120.07,119.94,120.03,13116.0
2021-06-30 14:00:00,120.04,120.12,119.95,120.11,11423.0,120.04,120.12,119.95,120.11,11423.0
2021-06-30 14:30:00,120.13,120.13,119.92,120.11,20795.0,120.13,120.13,119.92,120.11,20795.0
2021-06-30 15:00:00,120.11,120.11,119.83,120.07,25139.0,120.11,120.11,119.83,120.07,25139.0
2021-06-30 15:30:00,120.07,120.56,120.03,120.42,86067.0,120.07,120.56,120.03,120.42,86067.0
2021-07-01 09:30:00,120.71,122.19,120.54,121.88,52971.0,120.71,122.19,120.54,121.88,52971.0
2021-07-01 10:00:00,121.87,122.58,121.75,122.3,30128.0,121.87,122.58,121.75,122.3,30128.0
2021-07-01 10:30:00,122.33,122.64,122.18,122.54,15098.0,122.33,122.64,122.18,122.54,15098.0
2021-07-01 11:00:00,122.58,123.22,122.4,123.19,26452.0,122.58,123.22,122.4,123.19,26452.0
2021-07-01 11:30:00,123.21,123.27,123.02,123.18,10526.0,123.21,123.27,123.02,123.18,10526.0
2021-07-01 12:00:00,123.18,123.47,123.18,123.47,27969.0,123.18,123.47,123.18,123.47,27969.0
2021-07-01 12:30:00,123.44,123.7,123.39,123.58,12984.0,123.44,123.7,123.39,123.58,12984.0
2021-07-01 13:00:00,123.57,123.57,123.12,123.24,14963.0,123.57,123.57,123.12,123.24,14963.0
2021-07-01 13:30:00,123.26,123.42,123.23,123.33,14225.0,123.26,123.42,123.23,123.33,14225.0
2021-07-01 14:00:00,123.32,123.32,123.02,123.22,17198.0,123.32,123.32,123.02,123.22,17198.0
2021-07-01 14:30:00,123.22,123.31,122.91,122.93,16588.0,123.22,123.31,122.91,122.93,16588.0
2021-07-01 15:00:00,122.97,122.97,122.56,122.68,21019.0,122.97,122.97,122.56,122.68,21019.0
2021-07-01 15:30:00,122.69,122.69,122.27,122.32,102949.0,122.69,122.69,122.27,122.32,102949.0
2021-07-02 09:30:00,122.1,122.5,120.72,121.21,25454.0,122.1,122.5,120.72,121.21,25454.0
2021-07-02 10:00:00,121.19,121.37,120.67,120.96,27085.0,121.19,121.37,120.67,120.96,27085.0
2021-07-02 10:30:00,120.98,121.3,120.8,121.2,31579.0,120.98,121.3,120.8,121.2,31579.0
2021-07-02 11:00:00,121.22,121.43,121.17,121.38,22319.0,121.22,121.43,121.17,121.38,22319.0
2021-07-02 11:30:00,121.44,121.49,121.09,121.14,13438.0,121.44,121.49,121.09,121.14,13438.0
2021-07-02 12:00:00,121.1,121.53,121.08,121.53,20716.0,121.1,121.53,121.08,121.53,20716.0
2021-07-02 12:30:00,121.51,121.87,121.51,121.74,14395.0,121.51,121.87,121.51,121.74,14395.0
2021-07-02 13:00:00,121.67,121.87,121.66,121.79,9868.0,121.67,121.87,121.66,121.79,9868.0
2021-07-02 13:30:00,121.83,121.91,121.73,121.83,10700.0,121.83,121.91,121.73,121.83,10700.0
2021-07-02 14:00:00,121.81,121.98,121.73,121.96,18767.0,121.81,121.98,121.73,121.96,18767.0
2021-07-02 14:30:00,121.98,122.04,121.84,121.86,29221.0,121.98,122.04,121.84,121.86,29221.0
2021-07-02 15:00:00,121.86,122.18,121.85,122.17,18411.0,121.86,122.18,121.85,122.17,18411.0
2021-07-02 15:30:00,122.17,122.63,122.0,122.51,112568.0,122.17,122.63,122.0,122.51,112568.0
2021-07-06 09:30:00,122.08,122.36,120.61,120.96,24572.0,122.08,122.36,120.61,120.96,24572.0
2021-07-06 10:00:00,120.98,121.0,119.58,119.98,36927.0,120.98,121.0,119.58,119.98,36927.0
2021-07-06 10:30:00,119.85,120.19,119.21,119.26,29364.0,119.85,120.19,119.21,119.26,29364.0
2021-07-06 11:00:00,119.27,119.69,119.19,119.5,23466.0,119.27,119.69,119.19,119.5,23466.0
2021-07-06 11:30:00,119.52,120.02,119.51,119.95,15405.0,119.52,120.02,119.51,119.95,15405.0
2021-07-06 12:00:00,119.96,120.53,119.84,120.28,17206.0,119.96,120.53,119.84,120.28,17206.0
2021-07-06 12:30:00,120.28,120.3,120.0,120.29,26552.0,120.28,120.3,120.0,120.29,26552.0
2021-07-06 13:00:00,120.31,120.4,120.11,120.17,16491.0,120.31,120.4,120.11,120.17,16491.0
2021-07-06 13:30:00,120.12,120.42,120.1,120.34,18345.0,120.12,120.42,120.1,120.34,18345.0
2021-07-06 14:00:00,120.37,120.63,120.31,120.6,17354.0,120.37,120.63,120.31,120.6,17354.0
2021-07-06 14:30:00,120.54,120.68,120.4,120.65,27622.0,120.54,120.68,120.4,120.65,27622.0
2021-07-06 15:00:00,120.62,120.99,120.54,120.99,34164.0,120.62,120.99,120.54,120.99,34164.0
2021-07-06 15:30:00,120.97,121.15,120.69,120.82,155728.0,120.97,121.15,120.69,120.82,155728.0
2021-07-07 09:30:00,120.56,122.93,120.56,122.27,34081.0,120.56,122.93,120.56,122.27,34081.0
2021-07-07 10:00:00,122.27,122.56,121.83,121.87,16593.0,122.27,122.56,121.83,121.87,16593.0
2021-07-07 10:30:00,121.9,122.07,121.59,121.62,23405.0,121.9,122.07,121.59,121.62,23405.0
2021-07-07 11:00:00,121.65,122.09,121.43,122.01,29493.0,121.65,122.09,121.43,122.01,29493.0
2021-07-07 11:30:00,122.08,122.66,122.06,122.21,20674.0,122.08,122.66,122.06,122.21,20674.0
2021-07-07 12:00:00,122.25,122.64,122.25,122.46,18163.0,122.25,122.64,122.25,122.46,18163.0
2021-07-07 12:30:00,122.52,122.87,122.5,122.63,32306.0,122.52,122.87,122.5,122.63,32306.0
2021-07-07 13:00:00,122.62,122.73,122.45,122.54,38825.0,122.62,122.73,122.45,122.54,38825.0
2021-07-07 13:30:00,122.59,122.81,122.29,122.67,39452.0,122.59,122.81,122.29,122.67,39452.0
2021-07-07 14:00:00,122.7,122.85,122.44,122.59,19762.0,122.7,122.85,122.44,122.59,19762.0
2021-07-07 14:30:00,122.58,122.75,122.46,122.63,24845.0,122.58,122.75,122.46,122.63,24845.0
2021-07-07 15:00:00,122.61,122.75,122.45,122.6,82002.0,122.61,122.75,122.45,122.6,82002.0
2021-07-07 15:30:00,122.63,122.63,122.31,122.58,85597.0,122.63,122.63,122.31,122.58,85597.0
2021-07-08 09:30:00,121.2,121.64,121.07,121.51,50914.0,121.2,121.64,121.07,121.51,50914.0
2021-07-08 10:00:00,121.43,121.43,120.28,120.98,23259.0,121.43,121.43,120.28,120.98,23259.0
2021-07-08 10:30:00,120.97,121.55,120.95,121.2,29682.0,120.97,121.55,120.95,121.2,29682.0
2021-07-08 11:00:00,121.28,121.58,121.27,121.52,28553.0,121.28,121.58,121.27,121.52,28553.0
2021-07-08 11:30:00,121.46,121.76,121.46,121.7,24828.0,121.46,121.76,121.46,121.7,24828.0
2021-07-08 12:00:00,121.71,122.03,121.69,121.81,15219.0,121.71,122.03,121.69,121.81,15219.0
2021-07-08 12:30:00,121.83,121.93,121.66,121.8,11789.0,121.83,121.93,121.66,121.8,11789.0
2021-07-08 13:00:00,121.76,121.78,121.29,121.34,11121.0,121.76,121.78,121.29,121.34,11121.0
2021-07-08 13:30:00,121.31,121.31,120.97,121.05,13286.0,121.31,121.31,120.97,121.05,13286.0
2021-07-08 14:00:00,121.1,121.19,120.8,120.82,11377.0,121.1,121.19,120.8,120.82,11377.0
2021-07-08 14:30:00,120.83,120.86,120.64,120.78,16623.0,120.83,120.86,120.64,120.78,16623.0
2021-07-08 15:00:00,120.75,120.81,120.32,120.5,17992.0,120.75,120.81,120.32,120.5,17992.0
2021-07-08 15:30:00,120.54,120.88,120.28,120.69,77136.0,120.54,120.88,120.28,120.69,77136.0
2021-07-09 09:30:00,122.01,122.6,121.27,121.9,17785.0,122.01,122.6,121.27,121.9,17785.0
2021-07-09 10:00:00,122.01,122.88,122.01,122.86,31516.0,122.01,122.88,122.01,122.86,31516.0
2021-07-09 10:30:00,122.96,123.08,122.63,122.63,37431.0,122.96,123.08,122.63,122.63,37431.0
2021-07-09 11:00:00,122.57,122.57,122.13,122.41,8385.0,122.57,122.57,122.13,122.41,8385.0
2021-07-09 11:30:00,122.39,122.59,122.25,122.25,6668.0,122.39,122.59,122.25,122.25,6668.0
2021-07-09 12:00:00,122.22,122.26,121.72,121.75,7114.0,122.22,122.26,121.72,121.75,7114.0
2021-07-09 12:30:00,121.7,121.85,121.57,121.62,8705.0,121.7,121.85,121.57,121.62,8705.0
2021-07-09 13:00:00,121.67,121.96,121.67,121.96,4723.0,121.67,121.96,121.67,121.96,4723.0
2021-07-09 13:30:00,121.94,122.45,121.89,122.23,16377.0,121.94,122.45,121.89,122.23,16377.0
2021-07-09 14:00:00,122.18,122.18,121.99,122.0,8908.0,122.18,122.18,121.99,122.0,8908.0
2021-07-09 14:30:00,121.94,122.07,121.88,121.99,11257.0,121.94,122.07,121.88,121.99,11257.0
2021-07-09 15:00:00,122.04,122.05,121.89,121.93,10229.0,122.04,122.05,121.89,121.93,10229.0
2021-07-09 15:30:00,121.97,122.16,121.88,122.15,57538.0,121.97,122.16,121.88,122.15,57538.0
2021-07-12 09:30:00,121.65,122.73,121.65,122.72,14335.0,121.65,122.73,121.65,122.72,14335.0
2021-07-12 10:00:00,122.8,123.46,122.8,123.18,16997.0,122.8,123.46,122.8,123.18,16997.0
2021-07-12 10:30:00,123.31,123.6,123.31,123.56,12642.0,123.31,123.6,123.31,123.56,12642.0
2021-07-12 11:00:00,123.53,123.92,123.43,123.77,12550.0,123.53,123.92,123.43,123.77,12550.0
2021-07-12 11:30:00,123.71,123.89,123.53,123.87,10155.0,123.71,123.89,123.53,123.87,10155.0
2021-07-12 12:00:00,123.93,124.09,123.76,123.81,8030.0,123.93,124.09,123.76,123.81,8030.0
2021-07-12 12:30:00,123.92,124.05,123.59,123.74,10720.0,123.92,124.05,123.59,123.74,10720.0
2021-07-12 13:00:00,123.72,123.88,123.45,123.63,7835.0,123.72,123.88,123.45,123.63,7835.0
2021-07-12 13:30:00,123.65,123.82,123.57,123.57,6336.0,123.65,123.82,123.57,123.57,6336.0
2021-07-12 14:00:00,123.53,123.8,123.47,123.75,6426.0,123.53,123.8,123.47,123.75,6426.0
2021-07-12 14:30:00,123.74,123.81,123.52,123.52,11211.0,123.74,123.81,123.52,123.52,11211.0
2021-07-12 15:00:00,123.52,123.66,123.42,123.65,16201.0,123.52,123.66,123.42,123.65,16201.0
2021-07-12 15:30:00,123.65,123.88,123.54,123.8,56610.0,123.65,123.88,123.54,123.8,56610.0
2021-07-13 09:30:00,123.34,124.07,122.12,122.13,30997.0,123.34,124.07,122.12,122.13,30997.0
2021-07-13 10:00:00,122.08,122.1,121.65,121.73,21302.0,122.08,122.1,121.65,121.73,21302.0
2021-07-13 10:30:00,121.68,121.85,121.13,121.19,17241.0,121.68,121.85,121.13,121.19,17241.0
2021-07-13 11:00:00,121.18,121.76,121.18,121.73,14091.0,121.18,121.76,121.18,121.73,14091.0
2021-07-13 11:30:00,121.69,121.69,121.34,121.57,11628.0,121.69,121.69,121.34,121.57,11628.0
2021-07-13 12:00:00,121.56,121.69,121.32,121.48,8444.0,121.56,121.69,121.32,121.48,8444.0
2021-07-13 12:30:00,121.45,121.81,121.42,121.77,7201.0,121.45,121.81,121.42,121.77,7201.0
2021-07-13 13:00:00,121.8,121.81,121.64,121.75,14254.0,121.8,121.81,121.64,121.75,14254.0
2021-07-13 13:30:00,121.75,122.12,121.71,122.03,15437.0,121.75,122.12,121.71,122.03,15437.0
2021-07-13 14:00:00,122.03,122.14,121.76,121.77,12593.0,122.03,122.14,121.76,121.77,12593.0
2021-07-13 14:30:00,121.73,121.73,121.51,121.54,14966.0,121.73,121.73,121.51,121.54,14966.0
2021-07-13 15:00:00,121.51,121.66,121.4,121.48,15895.0,121.51,121.66,121.4,121.48,15895.0
2021-07-13 15:30:00,121.52,121.72,121.33,121.46,58107.0,121.52,121.72,121.33,121.46,58107.0
2021-07-14 09:30:00,121.72,122.02,120.68,120.68,14770.0,121.72,122.02,120.68,120.68,14770.0
2021-07-14 10:00:00,120.73,121.03,120.16,120.42,19068.0,120.73,121.03,120.16,120.42,19068.0
2021-07-14 10:30:00,120.44,120.88,120.26,120.78,19996.0,120.44,120.88,120.26,120.78,19996.0
2021-07-14 11:00:00,120.71,121.17,120.56,120.94,11621.0,120.71,121.17,120.56,120.94,11621.0
2021-07-14 11:30:00,120.91,121.27,120.78,121.25,12809.0,120.91,121.27,120.78,121.25,12809.0
2021-07-14 12:00:00,121.3,121.45,121.06,121.31,8059.0,121.3,121.45,121.06,121.31,8059.0
2021-07-14 12:30:00,121.32,121.32,120.98,121.12,8787.0,121.32,121.32,120.98,121.12,8787.0
2021-07-14 13:00:00,121.14,121.14,120.88,121.01,7638.0,121.14,121.14,120.88,121.01,7638.0
2021-07-14 13:30:00,121.01,121.41,121.01,121.41,7360.0,121.01,121.41,121.01,121.41,7360.0
2021-07-14 14:00:00,121.44,121.5,121.32,121.4,8647.0,121.44,121.5,121.32,121.4,8647.0
2021-07-14 14:30:00,121.42,121.44,121.18,121.3,9333.0,121.42,121.44,121.18,121.3,9333.0
2021-07-14 15:00:00,121.34,121.45,121.18,121.22,12192.0,121.34,121.45,121.18,121.22,12192.0
2021-07-14 15:30:00,121.21,121.25,121.0,121.0,46229.0,121.21,121.25,121.0,121.0,46229.0
2021-07-15 09:30:00,120.46,121.28,120.25,121.16,21137.0,120.46,121.28,120.25,121.16,21137.0
2021-07-15 10:00:00,121.25,121.7,121.25,121.44,14583.0,121.25,121.7,121.25,121.44,14583.0
2021-07-15 10:30:00,121.41,121.81,121.32,121.6,20162.0,121.41,121.81,121.32,121.6,20162.0
2021-07-15 11:00:00,121.6,121.6,121.34,121.37,12632.0,121.6,121.6,121.34,121.37,12632.0
2021-07-15 11:30:00,121.36,121.77,121.36,121.77,9460.0,121.36,121.77,121.36,121.77,9460.0
2021-07-15 12:00:00,121.75,121.91,121.62,121.76,9936.0,121.75,121.91,121.62,121.76,9936.0
2021-07-15 12:30:00,121.76,121.87,121.76,121.81,7179.0,121.76,121.87,121.76,121.81,7179.0
2021-07-15 13:00:00,121.77,121.9,121.64,121.64,7427.0,121.77,121.9,121.64,121.64,7427.0
2021-07-15 13:30:00,121.59,121.64,121.4,121.46,13888.0,121.59,121.64,121.4,121.46,13888.0
2021-07-15 14:00:00,121.4,121.74,121.35,121.71,13520.0,121.4,121.74,121.35,121.71,13520.0
2021-07-15 14:30:00,121.7,121.7,121.46,121.54,12460.0,121.7,121.7,121.46,121.54,12460.0
2021-07-15 15:00:00,121.5,121.53,121.27,121.27,18418.0,121.5,121.53,121.27,121.27,18418.0
2021-07-15 15:30:00,121.25,121.25,116.05,119.81,866265.0,121.25,121.25,116.05,119.81,866265.0
2021-07-16 09:30:00,120.1,120.88,119.95,120.35,31042.0,120.1,120.88,119.95,120.35,31042.0
2021-07-16 10:00:00,120.35,120.35,119.81,119.98,17949.0,120.35,120.35,119.81,119.98,17949.0
2021-07-16 10:30:00,119.97,120.34,119.43,120.14,26344.0,119.97,120.34,119.43,120.14,26344.0
2021-07-16 11:00:00,120.06,120.18,119.96,119.98,10893.0,120.06,120.18,119.96,119.98,10893.0
2021-07-16 11:30:00,119.99,120.37,119.99,120.37,10387.0,119.99,120.37,119.99,120.37,10387.0
2021-07-16 12:00:00,120.36,120.65,120.33,120.5,16387.0,120.36,120.65,120.33,120.5,16387.0
2021-07-16 12:30:00,120.43,120.57,120.33,120.36,15240.0,120.43,120.57,120.33,120.36,15240.0
2021-07-16 13:00:00,120.26,120.26,120.03,120.16,6820.0,120.26,120.26,120.03,120.16,6820.0
2021-07-16 13:30:00,120.11,120.13,119.91,120.13,16538.0,120.11,120.13,119.91,120.13,16538.0
2021-07-16 14:00:00,120.09,120.13,119.94,120.03,11064.0,120.09,120.13,119.94,120.03,11064.0
2021-07-16 14:30:00,120.05,120.05,119.71,119.92,16179.0,120.05,120.05,119.71,119.92,16179.0
2021-07-16 15:00:00,119.9,120.03,119.67,119.82,18873.0,119.9,120.03,119.67,119.82,18873.0
2021-07-16 15:30:00,119.84,120.01,119.3,119.39,65333.0,119.84,120.01,119.3,119.39,65333.0
2021-07-19 09:30:00,118.83,120.23,118.42,119.63,101619.0,118.83,120.23,118.42,119.63,101619.0
2021-07-19 10:00:00,119.59,119.59,118.18,118.65,32902.0,119.59,119.59,118.18,118.65,32902.0
2021-07-19 10:30:00,118.58,119.21,118.58,119.0,24510.0,118.58,119.21,118.58,119.0,24510.0
2021-07-19 11:00:00,119.03,119.3,118.73,118.73,25601.0,119.03,119.3,118.73,118.73,25601.0
2021-07-19 11:30:00,118.71,119.23,118.71,119.19,15229.0,118.71,119.23,118.71,119.19,15229.0
2021-07-19 12:00:00,119.17,119.17,118.53,118.6,11384.0,119.17,119.17,118.53,118.6,11384.0
2021-07-19 12:30:00,118.56,118.56,117.87,118.16,10608.0,118.56,118.56,117.87,118.16,10608.0
2021-07-19 13:00:00,118.2,118.47,117.92,117.92,12496.0,118.2,118.47,117.92,117.92,12496.0
2021-07-19 13:30:00,117.81,117.85,117.23,117.55,18212.0,117.81,117.85,117.23,117.55,18212.0
2021-07-19 14:00:00,117.51,117.9,117.43,117.67,15700.0,117.51,117.9,117.43,117.67,15700.0
2021-07-19 14:30:00,117.6,117.62,117.02,117.24,15458.0,117.6,117.62,117.02,117.24,15458.0
2021-07-19 15:00:00,117.27,117.66,117.21,117.38,16572.0,117.27,117.66,117.21,117.38,16572.0
2021-07-19 15:30:00,117.38,118.09,117.27,117.83,110781.0,117.38,118.09,117.27,117.83,110781.0
2021-07-20 09:30:00,118.59,120.58,118.59,120.52,40976.0,118.59,120.58,118.59,120.52,40976.0
2021-07-20 10:00:00,120.46,121.11,120.46,120.9,17187.0,120.46,121.11,120.46,120.9,17187.0
2021-07-20 10:30:00,120.97,120.97,120.16,120.45,19746.0,120.97,120.97,120.16,120.45,19746.0
2021-07-20 11:00:00,120.46,120.6,119.79,119.79,17720.0,120.46,120.6,119.79,119.79,17720.0
2021-07-20 11:30:00,119.82,120.1,119.65,120.07,13640.0,119.82,120.1,119.65,120.07,13640.0
2021-07-20 12:00:00,120.17,120.23,119.87,119.92,16941.0,120.17,120.23,119.87,119.92,16941.0
2021-07-20 12:30:00,119.91,120.11,119.75,119.96,13635.0,119.91,120.11,119.75,119.96,13635.0
2021-07-20 13:00:00,119.93,119.93,119.19,119.22,12957.0,119.93,119.93,119.19,119.22,12957.0
2021-07-20 13:30:00,119.28,119.44,119.17,119.24,13515.0,119.28,119.44,119.17,119.24,13515.0
2021-07-20 14:00:00,119.28,119.47,119.16,119.25,21086.0,119.28,119.47,119.16,119.25,21086.0
2021-07-20 14:30:00,119.34,119.4,118.9,119.01,25785.0,119.34,119.4,118.9,119.01,25785.0
2021-07-20 15:00:00,119.03,119.63,119.0,119.47,25158.0,119.03,119.63,119.0,119.47,25158.0
2021-07-20 15:30:00,119.48,119.62,119.32,119.43,74093.0,119.48,119.62,119.32,119.43,74093.0
2021-07-21 09:30:00,120.0,121.22,120.0,120.73,26737.0,120.0,121.22,120.0,120.73,26737.0
2021-07-21 10:00:00,120.58,120.61,119.9,119.97,14731.0,120.58,120.61,119.9,119.97,14731.0
2021-07-21 10:30:00,119.93,120.55,119.9,120.47,17048.0,119.93,120.55,119.9,120.47,17048.0
2021-07-21 11:00:00,120.45,120.52,119.88,119.98,16545.0,120.45,120.52,119.88,119.98,16545.0
2021-07-21 11:30:00,119.91,120.36,119.88,120.26,17899.0,119.91,120.36,119.88,120.26,17899.0
2021-07-21 12:00:00,120.21,120.26,119.67,119.71,8371.0,120.21,120.26,119.67,119.71,8371.0
2021-07-21 12:30:00,119.69,120.17,119.69,120.04,8722.0,119.69,120.17,119.69,120.04,8722.0
2021-07-21 13:00:00,120.09,120.3,119.92,120.03,9432.0,120.09,120.3,119.92,120.03,9432.0
2021-07-21 13:30:00,120.03,120.14,119.93,120.05,9655.0,120.03,120.14,119.93,120.05,9655.0
2021-07-21 14:00:00,120.1,120.25,120.03,120.23,10175.0,120.1,120.25,120.03,120.23,10175.0
2021-07-21 14:30:00,120.2,120.52,120.2,120.4,13542.0,120.2,120.52,120.2,120.4,13542.0
2021-07-21 15:00:00,120.47,120.6,120.17,120.2,20832.0,120.47,120.6,120.17,120.2,20832.0
2021-07-21 15:30:00,120.19,120.28,119.71,120.1,99957.0,120.19,120.28,119.71,120.1,99957.0
2021-07-22 09:30:00,120.12,120.69,119.45,119.55,22829.0,120.12,120.69,119.45,119.55,22829.0
2021-07-22 10:00:00,119.6,120.28,119.6,120.06,12457.0,119.6,120.28,119.6,120.06,12457.0
2021-07-22 10:30:00,120.07,120.75,120.07,120.63,12797.0,120.07,120.75,120.07,120.63,12797.0
2021-07-22 11:00:00,120.6,120.6,120.2,120.36,15495.0,120.6,120.6,120.2,120.36,15495.0
2021-07-22 11:30:00,120.36,120.42,119.9,120.06,12083.0,120.36,120.42,119.9,120.06,12083.0
2021-07-22 12:00:00,120.01,120.07,119.88,120.07,11607.0,120.01,120.07,119.88,120.07,11607.0
2021-07-22 12:30:00,120.04,120.3,119.9,120.27,13954.0,120.04,120.3,119.9,120.27,13954.0
2021-07-22 13:00:00,120.24,120.24,119.96,120.06,10128.0,120.24,120.24,119.96,120.06,10128.0
2021-07-22 13:30:00,120.03,120.1,119.96,119.99,11965.0,120.03,120.1,119.96,119.99,11965.0
2021-07-22 14:00:00,120.04,120.17,119.89,120.17,13843.0,120.04,120.17,119.89,120.17,13843.0
2021-07-22 14:30:00,120.15,120.29,120.07,120.2,11063.0,120.15,120.29,120.07,120.2,11063.0
2021-07-22 15:00:00,120.18,120.22,120.04,120.06,14758.0,120.18,120.22,120.04,120.06,14758.0
2021-07-22 15:30:00,120.04,120.35,120.02,120.13,60609.0,120.04,120.35,120.02,120.13,60609.0
2021-07-23 09:30:00,121.07,121.08,120.58,120.85,17009.0,121.07,121.08,120.58,120.85,17009.0
2021-07-23 10:00:00,120.95,121.19,120.46,120.55,6640.0,120.95,121.19,120.46,120.55,6640.0
2021-07-23 10:30:00,120.52,120.87,120.49,120.81,9245.0,120.52,120.87,120.49,120.81,9245.0
2021-07-23 11:00:00,120.86,121.05,120.59,120.69,19093.0,120.86,121.05,120.59,120.69,19093.0
2021-07-23 11:30:00,120.71,120.96,120.62,120.67,17964.0,120.71,120.96,120.62,120.67,17964.0
2021-07-23 12:00:00,120.71,120.95,120.65,120.8,14453.0,120.71,120.95,120.65,120.8,14453.0
2021-07-23 12:30:00,120.84,120.91,120.65,120.68,15866.0,120.84,120.91,120.65,120.68,15866.0
2021-07-23 13:00:00,120.79,120.85,120.68,120.77,12937.0,120.79,120.85,120.68,120.77,12937.0
2021-07-23 13:30:00,120.79,120.96,120.78,120.85,16113.0,120.79,120.96,120.78,120.85,16113.0
2021-07-23 14:00:00,120.84,120.9,120.74,120.79,15672.0,120.84,120.9,120.74,120.79,15672.0
2021-07-23 14:30:00,120.78,120.81,120.51,120.59,16810.0,120.78,120.81,120.51,120.59,16810.0
2021-07-23 15:00:00,120.58,120.64,120.34,120.62,18291.0,120.58,120.64,120.34,120.62,18291.0
2021-07-23 15:30:00,120.65,120.73,120.47,120.65,69897.0,120.65,120.73,120.47,120.65,69897.0
2021-07-26 09:30:00,120.59,121.21,120.17,120.17,10477.0,120.59,121.21,120.17,120.17,10477.0
2021-07-26 10:00:00,120.07,120.07,119.04,119.04,23275.0,120.07,120.07,119.04,119.04,23275.0
2021-07-26 10:30:00,119.0,119.21,118.77,119.05,22970.0,119.0,119.21,118.77,119.05,22970.0
2021-07-26 11:00:00,119.01,119.7,118.9,119.64,14724.0,119.01,119.7,118.9,119.64,14724.0
2021-07-26 11:30:00,119.63,119.78,119.41,119.56,10598.0,119.63,119.78,119.41,119.56,10598.0
2021-07-26 12:00:00,119.56,119.57,119.28,119.48,12379.0,119.56,119.57,119.28,119.48,12379.0
2021-07-26 12:30:00,119.5,119.57,119.33,119.45,10325.0,119.5,119.57,119.33,119.45,10325.0
2021-07-26 13:00:00,119.47,119.68,119.33,119.4,12869.0,119.47,119.68,119.33,119.4,12869.0
2021-07-26 13:30:00,119.43,119.73,119.35,119.69,8227.0,119.43,119.73,119.35,119.69,8227.0
2021-07-26 14:00:00,119.71,120.02,119.7,119.86,14347.0,119.71,120.02,119.7,119.86,14347.0
2021-07-26 14:30:00,119.85,119.91,119.69,119.7,17425.0,119.85,119.91,119.69,119.7,17425.0
2021-07-26 15:00:00,119.73,119.8,119.45,119.8,15953.0,119.73,119.8,119.45,119.8,15953.0
2021-07-26 15:30:00,119.82,119.88,119.51,119.76,55421.0,119.82,119.88,119.51,119.76,55421.0
2021-07-27 09:30:00,119.96,120.33,119.59,120.19,24871.0,119.96,120.33,119.59,120.19,24871.0
2021-07-27 10:00:00,120.19,120.38,119.78,120.11,12025.0,120.19,120.38,119.78,120.11,12025.0
2021-07-27 10:30:00,120.15,120.9,120.14,120.28,40220.0,120.15,120.9,120.14,120.28,40220.0
2021-07-27 11:00:00,120.33,120.62,120.21,120.48,19176.0,120.33,120.62,120.21,120.48,19176.0
2021-07-27 11:30:00,120.48,120.67,120.3,120.45,18854.0,120.48,120.67,120.3,120.45,18854.0
2021-07-27 12:00:00,120.35,120.35,119.76,119.9,11809.0,120.35,120.35,119.76,119.9,11809.0
2021-07-27 12:30:00,119.83,120.14,119.57,119.91,19154.0,119.83,120.14,119.57,119.91,19154.0
2021-07-27 13:00:00,119.97,120.24,119.97,120.12,9351.0,119.97,120.24,119.97,120.12,9351.0
2021-07-27 13:30:00,120.17,120.17,119.78,119.86,15171.0,120.17,120.17,119.78,119.86,15171.0
2021-07-27 14:00:00,119.9,120.12,119.86,119.88,9971.0,119.9,120.12,119.86,119.88,9971.0
2021-07-27 14:30:00,119.84,120.16,119.76,120.16,12639.0,119.84,120.16,119.76,120.16,12639.0
2021-07-27 15:00:00,120.12,120.19,120.0,120.19,15139.0,120.12,120.19,120.0,120.19,15139.0
2021-07-27 15:30:00,120.13,120.38,119.97,120.35,73588.0,120.13,120.38,119.97,120.35,73588.0
2021-07-28 09:30:00,120.22,120.41,118.91,118.91,21344.0,120.22,120.41,118.91,118.91,21344.0
2021-07-28 10:00:00,118.96,119.05,118.25,118.79,41873.0,118.96,119.05,118.25,118.79,41873.0
2021-07-28 10:30:00,118.77,119.06,118.74,118.84,21707.0,118.77,119.06,118.74,118.84,21707.0
2021-07-28 11:00:00,118.8,119.16,118.5,119.16,18740.0,118.8,119.16,118.5,119.16,18740.0
2021-07-28 11:30:00,119.16,119.4,118.99,118.99,20286.0,119.16,119.4,118.99,118.99,20286.0
2021-07-28 12:00:00,118.92,119.05,118.73,118.83,19900.0,118.92,119.05,118.73,118.83,19900.0
2021-07-28 12:30:00,118.76,118.85,118.48,118.55,15165.0,118.76,118.85,118.48,118.55,15165.0
2021-07-28 13:00:00,118.55,118.56,118.26,118.32,15740.0,118.55,118.56,118.26,118.32,15740.0
2021-07-28 13:30:00,118.29,118.53,118.08,118.26,36015.0,118.29,118.53,118.08,118.26,36015.0
2021-07-28 14:00:00,118.21,118.69,118.08,118.69,20227.0,118.21,118.69,118.08,118.69,20227.0
2021-07-28 14:30:00,118.66,119.21,118.66,119.03,30300.0,118.66,119.21,118.66,119.03,30300.0
2021-07-28 15:00:00,119.02,119.07,118.87,118.98,34027.0,119.02,119.07,118.87,118.98,34027.0
2021-07-28 15:30:00,118.98,119.1,118.8,118.84,74374.0,118.98,119.1,118.8,118.84,74374.0
2021-07-29 09:30:00,119.44,119.96,118.77,119.39,25653.0,119.44,119.96,118.77,119.39,25653.0
2021-07-29 10:00:00,119.27,119.37,118.7,118.72,22210.0,119.27,119.37,118.7,118.72,22210.0
2021-07-29 10:30:00,118.73,118.89,118.48,118.71,23124.0,118.73,118.89,118.48,118.71,23124.0
2021-07-29 11:00:00,118.66,118.8,118.46,118.56,20271.0,118.66,118.8,118.46,118.56,20271.0
2021-07-29 11:30:00,118.6,119.24,118.48,119.11,44128.0,118.6,119.24,118.48,119.11,44128.0
2021-07-29 12:00:00,119.16,119.41,118.97,119.12,20616.0,119.16,119.41,118.97,119.12,20616.0
2021-07-29 12:30:00,119.05,119.38,119.05,119.17,19783.0,119.05,119.38,119.05,119.17,19783.0
2021-07-29 13:00:00,119.19,119.43,119.18,119.43,15763.0,119.19,119.43,119.18,119.43,15763.0
2021-07-29 13:30:00,119.41,119.44,118.95,119.01,21132.0,119.41,119.44,118.95,119.01,21132.0
2021-07-29 14:00:00,119.01,119.22,118.94,119.07,17803.0,119.01,119.22,118.94,119.07,17803.0
2021-07-29 14:30:00,119.05,119.11,118.9,119.06,18055.0,119.05,119.11,118.9,119.06,18055.0
2021-07-29 15:00:00,119.03,119.08,118.88,119.0,22211.0,119.03,119.08,118.88,119.0,22211.0
2021-07-29 15:30:00,119.02,119.21,118.85,119.0,62868.0,119.02,119.21,118.85,119.0,62868.0
2021-07-30 09:30:00,118.69,120.07,118.69,119.96,24643.0,118.69,120.07,118.69,119.96,24643.0
2021-07-30 10:00:00,120.0,120.35,119.61,119.87,18067.0,120.0,120.35,119.61,119.87,18067.0
2021-07-30 10:30:00,119.92,120.49,119.91,120.14,18312.0,119.92,120.49,119.91,120.14,18312.0
2021-07-30 11:00:00,120.13,120.6,120.01,120.2,20612.0,120.13,120.6,120.01,120.2,20612.0
2021-07-30 11:30:00,120.19,120.36,120.03,120.15,10611.0,120.19,120.36,120.03,120.15,10611.0
2021-07-30 12:00:00,120.15,120.59,120.14,120.52,12723.0,120.15,120.59,120.14,120.52,12723.0
2021-07-30 12:30:00,120.49,120.63,120.39,120.52,11976.0,120.49,120.63,120.39,120.52,11976.0
2021-07-30 13:00:00,120.55,120.57,120.24,120.35,13047.0,120.55,120.57,120.24,120.35,13047.0
2021-07-30 13:30:00,120.36,120.58,120.25,120.4,14699.0,120.36,120.58,120.25,120.4,14699.0
2021-07-30 14:00:00,120.37,120.54,120.23,120.25,12382.0,120.37,120.54,120.23,120.25,12382.0
2021-07-30 14:30:00,120.27,120.5,120.19,120.45,16617.0,120.27,120.5,120.19,120.45,16617.0
2021-07-30 15:00:00,120.41,120.5,120.06,120.06,20415.0,120.41,120.5,120.06,120.06,20415.0
2021-07-30 15:30:00,120.06,120.36,119.9,120.24,174119.0,120.06,120.36,119.9,120.24,174119.0
2021-08-02 09:30:00,120.45,121.15,120.32,120.64,33416.0,120.45,121.15,120.32,120.64,33416.0
2021-08-02 10:00:00,120.63,121.45,120.63,121.41,31621.0,120.63,121.45,120.63,121.41,31621.0
2021-08-02 10:30:00,121.53,121.76,121.42,121.48,22409.0,121.53,121.76,121.42,121.48,22409.0
2021-08-02 11:00:00,121.5,121.79,121.42,121.69,17491.0,121.5,121.79,121.42,121.69,17491.0
2021-08-02 11:30:00,121.72,121.81,121.48,121.52,17075.0,121.72,121.81,121.48,121.52,17075.0
2021-08-02 12:00:00,121.51,121.7,121.37,121.68,15244.0,121.51,121.7,121.37,121.68,15244.0
2021-08-02 12:30:00,121.73,121.95,121.65,121.9,9151.0,121.73,121.95,121.65,121.9,9151.0
2021-08-02 13:00:00,121.86,122.04,121.73,122.0,12208.0,121.86,122.04,121.73,122.0,12208.0
2021-08-02 13:30:00,122.04,122.05,121.62,121.76,20239.0,122.04,122.05,121.62,121.76,20239.0
2021-08-02 14:00:00,121.73,121.77,121.51,121.67,15771.0,121.73,121.77,121.51,121.67,15771.0
2021-08-02 14:30:00,121.68,121.9,121.5,121.86,16286.0,121.68,121.9,121.5,121.86,16286.0
2021-08-02 15:00:00,121.86,121.86,121.41,121.66,21968.0,121.86,121.86,121.41,121.66,21968.0
2021-08-02 15:30:00,121.66,121.85,121.28,121.36,135400.0,121.66,121.85,121.28,121.36,135400.0
2021-08-03 09:30:00,121.94,121.94,119.55,120.11,27039.0,121.94,121.94,119.55,120.11,27039.0
2021-08-03 10:00:00,120.38,122.12,120.23,121.95,27141.0,120.38,122.12,120.23,121.95,27141.0
2021-08-03 10:30:00,121.79,122.1,121.58,121.58,24205.0,121.79,122.1,121.58,121.58,24205.0
2021-08-03 11:00:00,121.59,122.24,121.26,121.99,25773.0,121.59,122.24,121.26,121.99,25773.0
2021-08-03 11:30:00,121.99,122.26,121.82,121.82,14436.0,121.99,122.26,121.82,121.82,14436.0
2021-08-03 12:00:00,121.88,122.01,121.57,121.73,10872.0,121.88,122.01,121.57,121.73,10872.0
2021-08-03 12:30:00,121.73,121.85,121.67,121.71,8794.0,121.73,121.85,121.67,121.71,8794.0
2021-08-03 13:00:00,121.71,122.24,121.65,122.23,11334.0,121.71,122.24,121.65,122.23,11334.0
2021-08-03 13:30:00,122.26,122.41,122.1,122.25,18804.0,122.26,122.41,122.1,122.25,18804.0
2021-08-03 14:00:00,122.28,122.74,122.22,122.6,17683.0,122.28,122.74,122.22,122.6,17683.0
2021-08-03 14:30:00,122.7,123.06,122.68,122.94,25695.0,122.7,123.06,122.68,122.94,25695.0
2021-08-03 15:00:00,122.93,123.24,122.74,123.07,36556.0,122.93,123.24,122.74,123.07,36556.0
2021-08-03 15:30:00,123.06,123.32,122.87,123.31,91057.0,123.06,123.32,122.87,123.31,91057.0
2021-08-04 09:30:00,127.1,133.78,127.0,133.04,225901.0,127.1,133.78,127.0,133.04,225901.0
2021-08-04 10:00:00,132.96,134.26,132.21,134.09,121589.0,132.96,134.26,132.21,134.09,121589.0
2021-08-04 10:30:00,133.94,135.03,132.53,134.47,142817.0,133.94,135.03,132.53,134.47,142817.0
2021-08-04 11:00:00,134.48,134.49,133.38,133.83,72748.0,134.48,134.49,133.38,133.83,72748.0
2021-08-04 11:30:00,133.83,135.74,133.31,135.46,166913.0,133.83,135.74,133.31,135.46,166913.0
2021-08-04 12:00:00,135.54,136.48,134.62,134.84,114244.0,135.54,136.48,134.62,134.84,114244.0
2021-08-04 12:30:00,134.87,135.09,134.26,134.47,40105.0,134.87,135.09,134.26,134.47,40105.0
2021-08-04 13:00:00,134.44,134.87,134.11,134.11,55800.0,134.44,134.87,134.11,134.11,55800.0
2021-08-04 13:30:00,134.12,134.31,133.52,133.85,50446.0,134.12,134.31,133.52,133.85,50446.0
2021-08-04 14:00:00,133.9,134.2,133.72,133.8,56464.0,133.9,134.2,133.72,133.8,56464.0
2021-08-04 14:30:00,133.8,134.16,133.59,133.62,93476.0,133.8,134.16,133.59,133.62,93476.0
2021-08-04 15:00:00,133.56,134.45,133.55,133.69,105671.0,133.56,134.45,133.55,133.69,105671.0
2021-08-04 15:30:00,133.69,134.13,133.61,133.62,262616.0,133.69,134.13,133.61,133.62,262616.0
2021-08-05 09:30:00,134.07,134.07,131.02,132.05,91133.0,134.07,134.07,131.02,132.05,91133.0
2021-08-05 10:00:00,132.07,132.3,131.11,131.55,58647.0,132.07,132.3,131.11,131.55,58647.0
2021-08-05 10:30:00,131.45,131.8,131.08,131.13,92139.0,131.45,131.8,131.08,131.13,92139.0
2021-08-05 11:00:00,131.02,131.03,129.55,129.56,35464.0,131.02,131.03,129.55,129.56,35464.0
2021-08-05 11:30:00,129.63,130.49,129.08,129.15,45883.0,129.63,130.49,129.08,129.15,45883.0
2021-08-05 12:00:00,129.15,129.63,128.89,129.18,34225.0,129.15,129.63,128.89,129.18,34225.0
2021-08-05 12:30:00,129.25,129.77,128.87,129.75,20145.0,129.25,129.77,128.87,129.75,20145.0
2021-08-05 13:00:00,129.75,130.37,129.74,129.87,24184.0,129.75,130.37,129.74,129.87,24184.0
2021-08-05 13:30:00,129.87,130.16,129.62,130.08,22862.0,129.87,130.16,129.62,130.08,22862.0
2021-08-05 14:00:00,130.11,130.12,129.3,129.36,22700.0,130.11,130.12,129.3,129.36,22700.0
2021-08-05 14:30:00,129.4,129.44,129.08,129.41,20874.0,129.4,129.44,129.08,129.41,20874.0
2021-08-05 15:00:00,129.43,129.84,129.33,129.62,33501.0,129.43,129.84,129.33,129.62,33501.0
2021-08-05 15:30:00,129.61,130.32,129.55,130.19,127151.0,129.61,130.32,129.55,130.19,127151.0
2021-08-06 09:30:00,130.51,131.75,130.51,131.57,54480.0,130.51,131.75,130.51,131.57,54480.0
2021-08-06 10:00:00,131.62,132.27,131.27,132.2,30204.0,131.62,132.27,131.27,132.2,30204.0
2021-08-06 10:30:00,132.12,132.98,132.02,132.72,23632.0,132.12,132.98,132.02,132.72,23632.0
2021-08-06 11:00:00,132.71,132.95,132.26,132.53,21340.0,132.71,132.95,132.26,132.53,21340.0
2021-08-06 11:30:00,132.5,132.5,132.26,132.36,8783.0,132.5,132.5,132.26,132.36,8783.0
2021-08-06 12:00:00,132.39,132.71,132.31,132.64,8406.0,132.39,132.71,132.31,132.64,8406.0
2021-08-06 12:30:00,132.57,132.76,132.5,132.74,3581.0,132.57,132.76,132.5,132.74,3581.0
2021-08-06 13:00:00,132.7,132.86,132.69,132.81,4624.0,132.7,132.86,132.69,132.81,4624.0
2021-08-06 13:30:00,132.9,133.61,132.89,133.53,10418.0,132.9,133.61,132.89,133.53,10418.0
2021-08-06 14:00:00,133.53,133.74,133.42,133.65,7914.0,133.53,133.74,133.42,133.65,7914.0
2021-08-06 14:30:00,133.69,133.93,133.47,133.52,9620.0,133.69,133.93,133.47,133.52,9620.0
2021-08-06 15:00:00,133.47,133.55,133.05,133.06,13154.0,133.47,133.55,133.05,133.06,13154.0
2021-08-06 15:30:00,133.06,133.24,132.78,133.17,94736.0,133.06,133.24,132.78,133.17,94736.0
2021-08-09 09:30:00,133.23,133.56,131.84,132.75,29649.0,133.23,133.56,131.84,132.75,29649.0
2021-08-09 10:00:00,132.72,133.36,132.41,132.41,16558.0,132.72,133.36,132.41,132.41,16558.0
2021-08-09 10:30:00,132.29,133.18,132.17,132.55,20510.0,132.29,133.18,132.17,132.55,20510.0
2021-08-09 11:00:00,132.58,132.58,132.04,132.04,8198.0,132.58,132.58,132.04,132.04,8198.0
2021-08-09 11:30:00,132.03,132.37,132.01,132.34,6591.0,132.03,132.37,132.01,132.34,6591.0
2021-08-09 12:00:00,132.27,132.32,131.89,132.14,9925.0,132.27,132.32,131.89,132.14,9925.0
2021-08-09 12:30:00,132.15,132.4,131.97,132.13,10035.0,132.15,132.4,131.97,132.13,10035.0
2021-08-09 13:00:00,132.06,132.26,132.02,132.17,7488.0,132.06,132.26,132.02,132.17,7488.0
2021-08-09 13:30:00,132.1,132.15,131.86,131.91,8742.0,132.1,132.15,131.86,131.91,8742.0
2021-08-09 14:00:00,131.91,132.05,131.83,131.94,8544.0,131.91,132.05,131.83,131.94,8544.0
2021-08-09 14:30:00,131.94,131.94,131.62,131.62,8692.0,131.94,131.94,131.62,131.62,8692.0
2021-08-09 15:00:00,131.59,132.25,131.59,132.25,17932.0,131.59,132.25,131.59,132.25,17932.0
2021-08-09 15:30:00,132.16,132.66,132.06,132.59,92288.0,132.16,132.66,132.06,132.59,92288.0
2021-08-10 09:30:00,132.31,133.1,131.7,132.4,32142.0,132.31,133.1,131.7,132.4,32142.0
2021-08-10 10:00:00,132.36,132.73,131.9,132.24,15610.0,132.36,132.73,131.9,132.24,15610.0
2021-08-10 10:30:00,132.44,133.85,132.44,133.29,32364.0,132.44,133.85,132.44,133.29,32364.0
2021-08-10 11:00:00,133.31,133.85,133.1,133.85,34230.0,133.31,133.85,133.1,133.85,34230.0
2021-08-10 11:30:00,133.85,134.47,133.67,134.46,47676.0,133.85,134.47,133.67,134.46,47676.0
2021-08-10 12:00:00,134.35,134.35,133.45,133.87,11715.0,134.35,134.35,133.45,133.87,11715.0
2021-08-10 12:30:00,133.75,133.87,133.43,133.64,12902.0,133.75,133.87,133.43,133.64,12902.0
2021-08-10 13:00:00,133.67,133.67,133.4,133.56,9213.0,133.67,133.67,133.4,133.56,9213.0
2021-08-10 13:30:00,133.49,133.86,133.26,133.34,12171.0,133.49,133.86,133.26,133.34,12171.0
2021-08-10 14:00:00,133.36,133.56,132.61,132.61,12004.0,133.36,133.56,132.61,132.61,12004.0
2021-08-10 14:30:00,132.68,132.71,132.2,132.43,16204.0,132.68,132.71,132.2,132.43,16204.0
2021-08-10 15:00:00,132.4,132.48,132.17,132.41,21013.0,132.4,132.48,132.17,132.41,21013.0
2021-08-10 15:30:00,132.38,132.86,132.34,132.74,77750.0,132.38,132.86,132.34,132.74,77750.0
2021-08-11 09:30:00,132.91,133.63,132.68,132.68,18406.0,132.91,133.63,132.68,132.68,18406.0
2021-08-11 10:00:00,132.8,133.23,132.39,132.68,11587.0,132.8,133.23,132.39,132.68,11587.0
2021-08-11 10:30:00,132.58,132.64,131.82,132.46,22044.0,132.58,132.64,131.82,132.46,22044.0
2021-08-11 11:00:00,132.39,132.44,132.01,132.09,7993.0,132.39,132.44,132.01,132.09,7993.0
2021-08-11 11:30:00,132.13,132.65,132.13,132.65,5892.0,132.13,132.65,132.13,132.65,5892.0
2021-08-11 12:00:00,132.65,132.7,132.08,132.14,9692.0,132.65,132.7,132.08,132.14,9692.0
2021-08-11 12:30:00,132.15,132.26,132.04,132.14,7509.0,132.15,132.26,132.04,132.14,7509.0
2021-08-11 13:00:00,132.14,132.59,132.03,132.56,7574.0,132.14,132.59,132.03,132.56,7574.0
2021-08-11 13:30:00,132.54,132.61,132.3,132.48,14440.0,132.54,132.61,132.3,132.48,14440.0
2021-08-11 14:00:00,132.53,132.81,132.4,132.7,8269.0,132.53,132.81,132.4,132.7,8269.0
2021-08-11 14:30:00,132.73,132.85,132.57,132.66,8556.0,132.73,132.85,132.57,132.66,8556.0
2021-08-11 15:00:00,132.69,132.8,132.55,132.64,10959.0,132.69,132.8,132.55,132.64,10959.0
2021-08-11 15:30:00,132.63,132.99,132.38,132.69,83447.0,132.63,132.99,132.38,132.69,83447.0
2021-08-12 09:30:00,131.99,132.17,130.88,131.3,25224.0,131.99,132.17,130.88,131.3,25224.0
2021-08-12 10:00:00,131.23,131.3,130.83,130.9,16845.0,131.23,131.3,130.83,130.9,16845.0
2021-08-12 10:30:00,130.85,131.47,130.73,131.47,14115.0,130.85,131.47,130.73,131.47,14115.0
2021-08-12 11:00:00,131.34,131.34,130.98,131.17,10719.0,131.34,131.34,130.98,131.17,10719.0
2021-08-12 11:30:00,131.1,131.19,130.59,130.92,16544.0,131.1,131.19,130.59,130.92,16544.0
2021-08-12 12:00:00,130.89,131.17,130.88,131.05,8540.0,130.89,131.17,130.88,131.05,8540.0
2021-08-12 12:30:00,131.06,131.16,130.91,130.97,7416.0,131.06,131.16,130.91,130.97,7416.0
2021-08-12 13:00:00,130.92,131.57,130.9,131.38,10219.0,130.92,131.57,130.9,131.38,10219.0
2021-08-12 13:30:00,131.43,131.47,131.12,131.12,7656.0,131.43,131.47,131.12,131.12,7656.0
2021-08-12 14:00:00,131.13,131.48,131.13,131.31,6509.0,131.13,131.48,131.13,131.31,6509.0
2021-08-12 14:30:00,131.31,131.51,131.17,131.17,7043.0,131.31,131.51,131.17,131.17,7043.0
2021-08-12 15:00:00,131.2,131.76,131.2,131.68,17164.0,131.2,131.76,131.2,131.68,17164.0
2021-08-12 15:30:00,131.71,131.73,131.21,131.28,68696.0,131.71,131.73,131.21,131.28,68696.0
2021-08-13 09:30:00,131.78,132.09,131.17,131.43,10073.0,131.78,132.09,131.17,131.43,10073.0
2021-08-13 10:00:00,131.2,131.2,130.71,131.04,10377.0,131.2,131.2,130.71,131.04,10377.0
2021-08-13 10:30:00,131.06,131.29,130.88,131.22,8680.0,131.06,131.29,130.88,131.22,8680.0
2021-08-13 11:00:00,131.27,131.44,130.98,131.44,7333.0,131.27,131.44,130.98,131.44,7333.0
2021-08-13 11:30:00,131.4,131.63,131.37,131.59,6618.0,131.4,131.63,131.37,131.59,6618.0
2021-08-13 12:00:00,131.57,131.69,131.27,131.67,21525.0,131.57,131.69,131.27,131.67,21525.0
2021-08-13 12:30:00,131.63,131.75,131.08,131.08,11863.0,131.63,131.75,131.08,131.08,11863.0
2021-08-13 13:00:00,131.12,131.22,130.87,130.87,4776.0,131.12,131.22,130.87,130.87,4776.0
2021-08-13 13:30:00,130.86,130.9,130.69,130.9,6899.0,130.86,130.9,130.69,130.9,6899.0
2021-08-13 14:00:00,130.94,130.94,130.67,130.83,6039.0,130.94,130.94,130.67,130.83,6039.0
2021-08-13 14:30:00,130.83,130.88,130.56,130.62,6013.0,130.83,130.88,130.56,130.62,6013.0
2021-08-13 15:00:00,130.58,130.74,130.51,130.53,10467.0,130.58,130.74,130.51,130.53,10467.0
2021-08-13 15:30:00,130.51,130.54,130.13,130.26,51015.0,130.51,130.54,130.13,130.26,51015.0
2021-08-16 09:30:00,130.3,130.51,129.42,130.01,36791.0,130.3,130.51,129.42,130.01,36791.0
2021-08-16 10:00:00,130.15,131.05,130.14,130.78,11317.0,130.15,131.05,130.14,130.78,11317.0
2021-08-16 10:30:00,130.85,131.33,130.84,131.25,9757.0,130.85,131.33,130.84,131.25,9757.0
2021-08-16 11:00:00,131.26,131.48,130.85,131.05,10117.0,131.26,131.48,130.85,131.05,10117.0
2021-08-16 11:30:00,131.02,131.11,130.67,130.74,8909.0,131.02,131.11,130.67,130.74,8909.0
2021-08-16 12:00:00,130.73,130.94,130.6,130.65,7900.0,130.73,130.94,130.6,130.65,7900.0
2021-08-16 12:30:00,130.67,131.03,130.63,130.95,11456.0,130.67,131.03,130.63,130.95,11456.0
2021-08-16 13:00:00,130.92,131.32,130.82,131.32,5593.0,130.92,131.32,130.82,131.32,5593.0
2021-08-16 13:30:00,131.38,131.47,131.13,131.37,8625.0,131.38,131.47,131.13,131.37,8625.0
2021-08-16 14:00:00,131.35,131.54,131.24,131.47,8222.0,131.35,131.54,131.24,131.47,8222.0
2021-08-16 14:30:00,131.44,131.66,131.4,131.44,10937.0,131.44,131.66,131.4,131.44,10937.0
2021-08-16 15:00:00,131.48,131.6,131.38,131.41,10029.0,131.48,131.6,131.38,131.41,10029.0
2021-08-16 15:30:00,131.35,131.67,131.33,131.66,55826.0,131.35,131.67,131.33,131.66,55826.0
2021-08-17 09:30:00,130.89,132.05,130.25,131.99,16516.0,130.89,132.05,130.25,131.99,16516.0
2021-08-17 10:00:00,132.15,132.6,131.98,132.24,18354.0,132.15,132.6,131.98,132.24,18354.0
2021-08-17 10:30:00,132.4,132.5,131.74,131.74,36749.0,132.4,132.5,131.74,131.74,36749.0
2021-08-17 11:00:00,131.73,132.26,131.71,131.97,25463.0,131.73,132.26,131.71,131.97,25463.0
2021-08-17 11:30:00,131.91,132.58,131.9,132.58,11848.0,131.91,132.58,131.9,132.58,11848.0
2021-08-17 12:00:00,132.62,132.85,132.43,132.82,13627.0,132.62,132.85,132.43,132.82,13627.0
2021-08-17 12:30:00,132.82,132.83,132.33,132.36,12969.0,132.82,132.83,132.33,132.36,12969.0
2021-08-17 13:00:00,132.39,132.56,132.18,132.53,9910.0,132.39,132.56,132.18,132.53,9910.0
2021-08-17 13:30:00,132.48,132.7,132.36,132.6,10244.0,132.48,132.7,132.36,132.6,10244.0
2021-08-17 14:00:00,132.75,132.97,132.61,132.61,11759.0,132.75,132.97,132.61,132.61,11759.0
2021-08-17 14:30:00,132.66,133.0,132.48,132.81,14459.0,132.66,133.0,132.48,132.81,14459.0
2021-08-17 15:00:00,132.8,132.97,132.67,132.71,14889.0,132.8,132.97,132.67,132.71,14889.0
2021-08-17 15:30:00,132.71,132.83,132.31,132.61,69395.0,132.71,132.83,132.31,132.61,69395.0
2021-08-18 09:30:00,132.35,132.57,131.43,132.4,13629.0,132.35,132.57,131.43,132.4,13629.0
2021-08-18 10:00:00,132.46,132.84,132.38,132.55,12139.0,132.46,132.84,132.38,132.55,12139.0
2021-08-18 10:30:00,132.47,132.65,131.94,132.05,13511.0,132.47,132.65,131.94,132.05,13511.0
2021-08-18 11:00:00,132.02,132.26,131.82,132.22,14519.0,132.02,132.26,131.82,132.22,14519.0
2021-08-18 11:30:00,132.19,132.21,132.01,132.19,7088.0,132.19,132.21,132.01,132.19,7088.0
2021-08-18 12:00:00,132.17,132.41,132.07,132.13,14728.0,132.17,132.41,132.07,132.13,14728.0
2021-08-18 12:30:00,132.09,132.25,131.79,132.25,21748.0,132.09,132.25,131.79,132.25,21748.0
2021-08-18 13:00:00,132.33,132.35,132.06,132.16,7235.0,132.33,132.35,132.06,132.16,7235.0
2021-08-18 13:30:00,132.17,132.51,132.15,132.46,8380.0,132.17,132.51,132.15,132.46,8380.0
2021-08-18 14:00:00,132.49,132.52,132.04,132.33,11890.0,132.49,132.52,132.04,132.33,11890.0
2021-08-18 14:30:00,132.31,132.36,131.56,131.82,42304.0,132.31,132.36,131.56,131.82,42304.0
2021-08-18 15:00:00,131.77,131.85,131.45,131.47,18009.0,131.77,131.85,131.45,131.47,18009.0
2021-08-18 15:30:00,131.47,131.51,130.8,130.92,70333.0,131.47,131.51,130.8,130.92,70333.0
2021-08-19 09:30:00,130.0,131.36,130.0,131.28,17036.0,130.0,131.36,130.0,131.28,17036.0
2021-08-19 10:00:00,131.49,131.62,131.15,131.48,9432.0,131.49,131.62,131.15,131.48,9432.0
2021-08-19 10:30:00,131.53,131.68,131.03,131.68,9842.0,131.53,131.68,131.03,131.68,9842.0
2021-08-19 11:00:00,131.61,131.87,131.33,131.33,11412.0,131.61,131.87,131.33,131.33,11412.0
2021-08-19 11:30:00,131.42,131.99,131.02,131.93,12656.0,131.42,131.99,131.02,131.93,12656.0
2021-08-19 12:00:00,131.91,132.04,131.49,131.92,13181.0,131.91,132.04,131.49,131.92,13181.0
2021-08-19 12:30:00,132.03,132.31,131.78,132.23,10878.0,132.03,132.31,131.78,132.23,10878.0
2021-08-19 13:00:00,132.23,132.23,131.71,131.73,15421.0,132.23,132.23,131.71,131.73,15421.0
2021-08-19 13:30:00,131.79,131.91,131.59,131.66,10938.0,131.79,131.91,131.59,131.66,10938.0
2021-08-19 14:00:00,131.71,131.99,131.57,131.82,8728.0,131.71,131.99,131.57,131.82,8728.0
2021-08-19 14:30:00,131.72,132.26,131.64,132.2,11540.0,131.72,132.26,131.64,132.2,11540.0
2021-08-19 15:00:00,132.23,132.53,132.12,132.51,10982.0,132.23,132.53,132.12,132.51,10982.0
2021-08-19 15:30:00,132.5,132.51,131.9,132.16,62565.0,132.5,132.51,131.9,132.16,62565.0
2021-08-20 09:30:00,132.23,133.59,132.09,133.36,21234.0,132.23,133.59,132.09,133.36,21234.0
2021-08-20 10:00:00,133.19,133.19,132.43,132.73,12804.0,133.19,133.19,132.43,132.73,12804.0
2021-08-20 10:30:00,132.74,132.74,132.42,132.53,14600.0,132.74,132.74,132.42,132.53,14600.0
2021-08-20 11:00:00,132.6,132.79,132.31,132.31,14698.0,132.6,132.79,132.31,132.31,14698.0
2021-08-20 11:30:00,132.26,133.18,132.25,133.18,9692.0,132.26,133.18,132.25,133.18,9692.0
2021-08-20 12:00:00,133.12,133.12,132.54,132.74,9281.0,133.12,133.12,132.54,132.74,9281.0
2021-08-20 12:30:00,132.77,132.99,132.62,132.84,7515.0,132.77,132.99,132.62,132.84,7515.0
2021-08-20 13:00:00,132.9,132.9,132.7,132.7,7317.0,132.9,132.9,132.7,132.7,7317.0
2021-08-20 13:30:00,132.66,132.76,132.49,132.58,8044.0,132.66,132.76,132.49,132.58,8044.0
2021-08-20 14:00:00,132.61,132.81,132.52,132.53,6225.0,132.61,132.81,132.52,132.53,6225.0
2021-08-20 14:30:00,132.55,132.68,132.49,132.68,6369.0,132.55,132.68,132.49,132.68,6369.0
2021-08-20 15:00:00,132.67,132.93,132.59,132.93,8078.0,132.67,132.93,132.59,132.93,8078.0
2021-08-20 15:30:00,132.93,132.96,132.58,132.6,43916.0,132.93,132.96,132.58,132.6,43916.0
2021-08-23 09:30:00,133.09,133.24,131.61,131.96,26784.0,133.09,133.24,131.61,131.96,26784.0
2021-08-23 10:00:00,131.87,132.51,131.76,132.5,6994.0,131.87,132.51,131.76,132.5,6994.0
2021-08-23 10:30:00,132.47,132.47,132.1,132.4,10289.0,132.47,132.47,132.1,132.4,10289.0
2021-08-23 11:00:00,132.67,132.95,132.5,132.56,12244.0,132.67,132.95,132.5,132.56,12244.0
2021-08-23 11:30:00,132.63,132.86,132.44,132.75,8138.0,132.63,132.86,132.44,132.75,8138.0
2021-08-23 12:00:00,132.81,133.08,132.81,133.01,12055.0,132.81,133.08,132.81,133.01,12055.0
2021-08-23 12:30:00,133.02,133.08,132.84,132.96,11245.0,133.02,133.08,132.84,132.96,11245.0
2021-08-23 13:00:00,132.93,133.25,132.91,132.99,18686.0,132.93,133.25,132.91,132.99,18686.0
2021-08-23 13:30:00,132.98,133.02,132.58,132.88,29166.0,132.98,133.02,132.58,132.88,29166.0
2021-08-23 14:00:00,132.84,133.29,132.78,132.87,32569.0,132.84,133.29,132.78,132.87,32569.0
2021-08-23 14:30:00,132.89,133.11,132.85,133.04,15965.0,132.89,133.11,132.85,133.04,15965.0
2021-08-23 15:00:00,133.07,133.13,132.94,132.94,22527.0,133.07,133.13,132.94,132.94,22527.0
2021-08-23 15:30:00,132.91,133.0,132.34,132.4,69648.0,132.91,133.0,132.34,132.4,69648.0
2021-08-24 09:30:00,132.64,132.64,131.34,131.6,16155.0,132.64,132.64,131.34,131.6,16155.0
2021-08-24 10:00:00,131.74,132.28,131.69,132.28,8355.0,131.74,132.28,131.69,132.28,8355.0
2021-08-24 10:30:00,132.19,132.99,132.18,132.85,18880.0,132.19,132.99,132.18,132.85,18880.0
2021-08-24 11:00:00,132.91,132.92,132.45,132.74,6659.0,132.91,132.92,132.45,132.74,6659.0
2021-08-24 11:30:00,132.6,132.73,132.41,132.56,16927.0,132.6,132.73,132.41,132.56,16927.0
2021-08-24 12:00:00,132.5,132.62,132.27,132.27,9360.0,132.5,132.62,132.27,132.27,9360.0
2021-08-24 12:30:00,132.24,132.33,132.0,132.17,19211.0,132.24,132.33,132.0,132.17,19211.0
2021-08-24 13:00:00,132.19,132.25,132.1,132.18,6063.0,132.19,132.25,132.1,132.18,6063.0
2021-08-24 13:30:00,132.21,132.32,132.12,132.31,12507.0,132.21,132.32,132.12,132.31,12507.0
2021-08-24 14:00:00,132.28,132.36,132.15,132.15,11459.0,132.28,132.36,132.15,132.15,11459.0
2021-08-24 14:30:00,132.16,132.2,132.06,132.08,10515.0,132.16,132.2,132.06,132.08,10515.0
2021-08-24 15:00:00,132.09,132.11,132.01,132.07,11192.0,132.09,132.11,132.01,132.07,11192.0
2021-08-24 15:30:00,132.07,132.11,131.75,131.83,63750.0,132.07,132.11,131.75,131.83,63750.0
2021-08-25 09:30:00,131.38,131.92,130.2,130.42,24701.0,131.38,131.92,130.2,130.42,24701.0
2021-08-25 10:00:00,130.51,130.72,130.25,130.25,10859.0,130.51,130.72,130.25,130.25,10859.0
2021-08-25 10:30:00,130.17,130.57,130.13,130.52,14114.0,130.17,130.57,130.13,130.52,14114.0
2021-08-25 11:00:00,130.44,130.8,130.27,130.79,17230.0,130.44,130.8,130.27,130.79,17230.0
2021-08-25 11:30:00,130.85,131.17,130.73,131.12,15075.0,130.85,131.17,130.73,131.12,15075.0
2021-08-25 12:00:00,131.16,131.6,131.14,131.38,9769.0,131.16,131.6,131.14,131.38,9769.0
2021-08-25 12:30:00,131.39,131.39,131.23,131.26,5915.0,131.39,131.39,131.23,131.26,5915.0
2021-08-25 13:00:00,131.34,131.66,131.33,131.58,11527.0,131.34,131.66,131.33,131.58,11527.0
2021-08-25 13:30:00,131.56,131.58,131.32,131.49,11125.0,131.56,131.58,131.32,131.49,11125.0
2021-08-25 14:00:00,131.51,131.54,131.37,131.43,7901.0,131.51,131.54,131.37,131.43,7901.0
2021-08-25 14:30:00,131.4,131.4,130.87,131.05,12628.0,131.4,131.4,130.87,131.05,12628.0
2021-08-25 15:00:00,131.03,131.07,130.84,130.84,13187.0,131.03,131.07,130.84,130.84,13187.0
2021-08-25 15:30:00,130.84,130.98,130.58,130.77,61636.0,130.84,130.98,130.58,130.77,61636.0
2021-08-26 09:30:00,130.79,130.79,129.73,129.93,19332.0,130.79,130.79,129.73,129.93,19332.0
2021-08-26 10:00:00,129.99,130.09,129.5,130.09,13258.0,129.99,130.09,129.5,130.09,13258.0
2021-08-26 10:30:00,130.15,130.36,130.01,130.11,8310.0,130.15,130.36,130.01,130.11,8310.0
2021-08-26 11:00:00,130.05,130.27,130.0,130.16,17972.0,130.05,130.27,130.0,130.16,17972.0
2021-08-26 11:30:00,130.17,130.17,129.75,129.79,17240.0,130.17,130.17,129.75,129.79,17240.0
2021-08-26 12:00:00,129.8,130.05,129.8,129.96,8133.0,129.8,130.05,129.8,129.96,8133.0
2021-08-26 12:30:00,129.95,129.95,129.46,129.5,11600.0,129.95,129.95,129.46,129.5,11600.0
2021-08-26 13:00:00,129.5,129.81,129.47,129.74,9970.0,129.5,129.81,129.47,129.74,9970.0
2021-08-26 13:30:00,129.76,130.02,129.73,129.86,12576.0,129.76,130.02,129.73,129.86,12576.0
2021-08-26 14:00:00,129.81,129.81,129.55,129.55,13963.0,129.81,129.81,129.55,129.55,13963.0
2021-08-26 14:30:00,129.55,129.57,129.27,129.46,16932.0,129.55,129.57,129.27,129.46,16932.0
2021-08-26 15:00:00,129.42,130.07,129.33,130.05,21613.0,129.42,130.07,129.33,130.05,21613.0
2021-08-26 15:30:00,130.04,130.06,129.77,129.93,56482.0,130.04,130.06,129.77,129.93,56482.0
2021-08-27 09:30:00,129.95,131.47,129.63,131.24,46078.0,129.95,131.47,129.63,131.24,46078.0
2021-08-27 10:00:00,131.15,131.66,131.0,131.42,19088.0,131.15,131.66,131.0,131.42,19088.0
2021-08-27 10:30:00,131.31,131.38,131.07,131.29,16626.0,131.31,131.38,131.07,131.29,16626.0
2021-08-27 11:00:00,131.3,131.6,131.2,131.57,13880.0,131.3,131.6,131.2,131.57,13880.0
2021-08-27 11:30:00,131.53,131.58,131.11,131.22,14745.0,131.53,131.58,131.11,131.22,14745.0
2021-08-27 12:00:00,131.21,131.52,130.99,131.51,20213.0,131.21,131.52,130.99,131.51,20213.0
2021-08-27 12:30:00,131.55,131.63,131.39,131.6,11751.0,131.55,131.63,131.39,131.6,11751.0
2021-08-27 13:00:00,131.66,131.66,131.45,131.46,10422.0,131.66,131.66,131.45,131.46,10422.0
2021-08-27 13:30:00,131.42,131.46,131.25,131.26,14402.0,131.42,131.46,131.25,131.26,14402.0
2021-08-27 14:00:00,131.21,131.23,130.92,131.14,14406.0,131.21,131.23,130.92,131.14,14406.0
2021-08-27 14:30:00,131.1,131.14,130.93,130.94,13024.0,131.1,131.14,130.93,130.94,13024.0
2021-08-27 15:00:00,130.89,131.08,130.89,130.96,14559.0,130.89,131.08,130.89,130.96,14559.0
2021-08-27 15:30:00,130.95,131.15,130.51,130.81,79139.0,130.95,131.15,130.51,130.81,79139.0
2021-08-30 09:30:00,130.71,131.1,130.01,131.1,13428.0,130.71,131.1,130.01,131.1,13428.0
2021-08-30 10:00:00,131.04,131.04,130.57,130.88,6162.0,131.04,131.04,130.57,130.88,6162.0
2021-08-30 10:30:00,130.87,131.45,130.87,131.36,11146.0,130.87,131.45,130.87,131.36,11146.0
2021-08-30 11:00:00,131.32,131.56,131.11,131.18,9383.0,131.32,131.56,131.11,131.18,9383.0
2021-08-30 11:30:00,131.17,131.57,131.17,131.49,8533.0,131.17,131.57,131.17,131.49,8533.0
2021-08-30 12:00:00,131.52,131.89,131.52,131.88,13061.0,131.52,131.89,131.52,131.88,13061.0
2021-08-30 12:30:00,131.92,132.11,131.84,132.06,17652.0,131.92,132.11,131.84,132.06,17652.0
2021-08-30 13:00:00,132.08,132.13,131.92,132.04,10578.0,132.08,132.13,131.92,132.04,10578.0
2021-08-30 13:30:00,132.04,132.04,131.83,131.83,6733.0,132.04,132.04,131.83,131.83,6733.0
2021-08-30 14:00:00,131.86,131.88,131.61,131.76,14481.0,131.86,131.88,131.61,131.76,14481.0
2021-08-30 14:30:00,131.73,131.73,131.47,131.51,6513.0,131.73,131.73,131.47,131.51,6513.0
2021-08-30 15:00:00,131.54,131.64,131.48,131.58,12009.0,131.54,131.64,131.48,131.58,12009.0
2021-08-30 15:30:00,131.55,131.56,131.08,131.12,47654.0,131.55,131.56,131.08,131.12,47654.0
2021-08-31 09:30:00,130.61,131.67,130.27,131.38,19272.0,130.61,131.67,130.27,131.38,19272.0
2021-08-31 10:00:00,131.31,132.09,131.17,131.66,14171.0,131.31,132.09,131.17,131.66,14171.0
2021-08-31 10:30:00,131.65,131.75,131.29,131.74,10331.0,131.65,131.75,131.29,131.74,10331.0
2021-08-31 11:00:00,131.7,131.74,131.27,131.37,10842.0,131.7,131.74,131.27,131.37,10842.0
2021-08-31 11:30:00,131.3,131.44,131.24,131.3,8775.0,131.3,131.44,131.24,131.3,8775.0
2021-08-31 12:00:00,131.32,131.4,131.03,131.08,10963.0,131.32,131.4,131.03,131.08,10963.0
2021-08-31 12:30:00,131.08,131.18,131.01,131.12,14275.0,131.08,131.18,131.01,131.12,14275.0
2021-08-31 13:00:00,131.07,131.07,130.59,130.63,17167.0,131.07,131.07,130.59,130.63,17167.0
2021-08-31 13:30:00,130.59,130.87,130.54,130.85,9975.0,130.59,130.87,130.54,130.85,9975.0
2021-08-31 14:00:00,130.88,130.93,130.69,130.84,9743.0,130.88,130.93,130.69,130.84,9743.0
2021-08-31 14:30:00,130.91,130.94,130.59,130.69,11614.0,130.91,130.94,130.59,130.69,11614.0
2021-08-31 15:00:00,130.74,130.83,130.54,130.78,18782.0,130.74,130.83,130.54,130.78,18782.0
2021-08-31 15:30:00,130.78,130.88,130.47,130.76,110037.0,130.78,130.88,130.47,130.76,110037.0
2021-09-01 09:30:00,130.97,130.97,128.46,128.61,29767.0,130.97,130.97,128.46,128.61,29767.0
2021-09-01 10:00:00,128.75,129.0,128.33,128.4,25506.0,128.75,129.0,128.33,128.4,25506.0
2021-09-01 10:30:00,128.39,129.38,128.08,129.36,21927.0,128.39,129.38,128.08,129.36,21927.0
2021-09-01 11:00:00,129.49,129.56,128.43,128.86,25808.0,129.49,129.56,128.43,128.86,25808.0
2021-09-01 11:30:00,128.86,129.76,128.86,129.76,16693.0,128.86,129.76,128.86,129.76,16693.0
2021-09-01 12:00:00,129.75,130.01,129.75,129.95,11874.0,129.75,130.01,129.75,129.95,11874.0
2021-09-01 12:30:00,129.93,130.5,129.89,130.46,18640.0,129.93,130.5,129.89,130.46,18640.0
2021-09-01 13:00:00,130.46,130.58,130.41,130.5,6323.0,130.46,130.58,130.41,130.5,6323.0
2021-09-01 13:30:00,130.5,130.79,130.42,130.76,6720.0,130.5,130.79,130.42,130.76,6720.0
2021-09-01 14:00:00,130.77,130.82,130.57,130.77,7921.0,130.77,130.82,130.57,130.77,7921.0
2021-09-01 14:30:00,130.85,131.12,130.85,130.91,11861.0,130.85,131.12,130.85,130.91,11861.0
2021-09-01 15:00:00,130.96,130.96,130.72,130.75,11134.0,130.96,130.96,130.72,130.75,11134.0
2021-09-01 15:30:00,130.71,130.83,130.54,130.8,46559.0,130.71,130.83,130.54,130.8,46559.0
2021-09-02 09:30:00,131.39,132.0,131.12,131.5,12618.0,131.39,132.0,131.12,131.5,12618.0
2021-09-02 10:00:00,131.16,131.56,130.89,131.56,9113.0,131.16,131.56,130.89,131.56,9113.0
2021-09-02 10:30:00,131.57,131.84,131.46,131.82,13031.0,131.57,131.84,131.46,131.82,13031.0
2021-09-02 11:00:00,131.8,132.0,131.71,131.77,29543.0,131.8,132.0,131.71,131.77,29543.0
2021-09-02 11:30:00,131.74,131.96,131.49,131.85,11965.0,131.74,131.96,131.49,131.85,11965.0
2021-09-02 12:00:00,131.71,131.87,131.6,131.87,8953.0,131.71,131.87,131.6,131.87,8953.0
2021-09-02 12:30:00,131.84,132.36,131.8,132.3,24635.0,131.84,132.36,131.8,132.3,24635.0
2021-09-02 13:00:00,132.27,132.44,132.18,132.18,10939.0,132.27,132.44,132.18,132.18,10939.0
2021-09-02 13:30:00,132.25,132.3,132.2,132.2,3643.0,132.25,132.3,132.2,132.2,3643.0
2021-09-02 14:00:00,132.15,132.78,132.15,132.6,23970.0,132.15,132.78,132.15,132.6,23970.0
2021-09-02 14:30:00,132.6,133.26,132.48,133.2,20151.0,132.6,133.26,132.48,133.2,20151.0
2021-09-02 15:00:00,133.29,133.44,133.16,133.21,35423.0,133.29,133.44,133.16,133.21,35423.0
2021-09-02 15:30:00,133.18,133.57,133.15,133.57,77936.0,133.18,133.57,133.15,133.57,77936.0
2021-09-03 09:30:00,133.52,133.88,132.15,132.47,25301.0,133.52,133.88,132.15,132.47,25301.0
2021-09-03 10:00:00,132.39,132.66,132.01,132.16,10470.0,132.39,132.66,132.01,132.16,10470.0
2021-09-03 10:30:00,132.16,132.99,132.07,132.87,13000.0,132.16,132.99,132.07,132.87,13000.0
2021-09-03 11:00:00,132.74,132.77,132.32,132.68,16139.0,132.74,132.77,132.32,132.68,16139.0
2021-09-03 11:30:00,132.6,132.87,132.6,132.77,6162.0,132.6,132.87,132.6,132.77,6162.0
2021-09-03 12:00:00,132.81,132.84,132.54,132.58,8617.0,132.81,132.84,132.54,132.58,8617.0
2021-09-03 12:30:00,132.56,132.76,132.5,132.76,15879.0,132.56,132.76,132.5,132.76,15879.0
2021-09-03 13:00:00,132.79,133.04,132.79,132.89,9767.0,132.79,133.04,132.79,132.89,9767.0
2021-09-03 13:30:00,132.91,133.26,132.91,133.17,17719.0,132.91,133.26,132.91,133.17,17719.0
2021-09-03 14:00:00,133.14,133.3,132.97,132.97,15736.0,133.14,133.3,132.97,132.97,15736.0
2021-09-03 14:30:00,133.01,133.06,132.68,132.68,14201.0,133.01,133.06,132.68,132.68,14201.0
2021-09-03 15:00:00,132.69,132.89,132.62,132.62,22266.0,132.69,132.89,132.62,132.62,22266.0
2021-09-03 15:30:00,132.65,132.81,132.12,132.14,76490.0,132.65,132.81,132.12,132.14,76490.0
2021-09-07 09:30:00,131.17,131.52,130.44,131.33,27926.0,131.17,131.52,130.44,131.33,27926.0
2021-09-07 10:00:00,131.13,131.57,130.98,131.26,21745.0,131.13,131.57,130.98,131.26,21745.0
2021-09-07 10:30:00,131.28,131.54,131.13,131.17,13287.0,131.28,131.54,131.13,131.17,13287.0
2021-09-07 11:00:00,131.18,131.45,131.01,131.42,12530.0,131.18,131.45,131.01,131.42,12530.0
2021-09-07 11:30:00,131.45,131.73,131.44,131.47,10777.0,131.45,131.73,131.44,131.47,10777.0
2021-09-07 12:00:00,131.43,131.83,131.42,131.54,9961.0,131.43,131.83,131.42,131.54,9961.0
2021-09-07 12:30:00,131.53,131.97,131.53,131.97,10609.0,131.53,131.97,131.53,131.97,10609.0
2021-09-07 13:00:00,132.0,132.14,131.99,132.06,10323.0,132.0,132.14,131.99,132.06,10323.0
2021-09-07 13:30:00,132.13,132.18,132.04,132.09,7165.0,132.13,132.18,132.04,132.09,7165.0
2021-09-07 14:00:00,132.05,132.25,132.03,132.06,5548.0,132.05,132.25,132.03,132.06,5548.0
2021-09-07 14:30:00,132.0,132.15,132.0,132.12,12223.0,132.0,132.15,132.0,132.12,12223.0
2021-09-07 15:00:00,132.11,132.11,131.59,131.64,19174.0,132.11,132.11,131.59,131.64,19174.0
2021-09-07 15:30:00,131.58,131.61,130.97,130.99,99775.0,131.58,131.61,130.97,130.99,99775.0
2021-09-08 09:30:00,130.41,131.12,129.85,130.16,26236.0,130.41,131.12,129.85,130.16,26236.0
2021-09-08 10:00:00,130.16,130.74,129.81,130.34,27534.0,130.16,130.74,129.81,130.34,27534.0
2021-09-08 10:30:00,130.34,130.53,130.13,130.41,26851.0,130.34,130.53,130.13,130.41,26851.0
2021-09-08 11:00:00,130.41,130.55,130.01,130.05,17802.0,130.41,130.55,130.01,130.05,17802.0
2021-09-08 11:30:00,130.12,130.48,130.02,130.43,11628.0,130.12,130.48,130.02,130.43,11628.0
2021-09-08 12:00:00,130.44,130.65,130.3,130.39,19005.0,130.44,130.65,130.3,130.39,19005.0
2021-09-08 12:30:00,130.4,130.47,130.28,130.31,11726.0,130.4,130.47,130.28,130.31,11726.0
2021-09-08 13:00:00,130.3,130.3,129.84,129.97,11462.0,130.3,130.3,129.84,129.97,11462.0
2021-09-08 13:30:00,129.94,129.94,129.35,129.35,16317.0,129.94,129.94,129.35,129.35,16317.0
2021-09-08 14:00:00,129.34,129.6,129.12,129.25,12432.0,129.34,129.6,129.12,129.25,12432.0
2021-09-08 14:30:00,129.23,129.46,129.16,129.43,12669.0,129.23,129.46,129.16,129.43,12669.0
2021-09-08 15:00:00,129.43,129.67,129.26,129.28,16035.0,129.43,129.67,129.26,129.28,16035.0
2021-09-08 15:30:00,129.22,129.4,128.86,129.09,144807.0,129.22,129.4,128.86,129.09,144807.0
2021-09-09 09:30:00,129.21,129.79,129.11,129.65,31153.0,129.21,129.79,129.11,129.65,31153.0
2021-09-09 10:00:00,129.74,130.43,129.67,130.4,32547.0,129.74,130.43,129.67,130.4,32547.0
2021-09-09 10:30:00,130.34,130.43,129.82,130.23,12427.0,130.34,130.43,129.82,130.23,12427.0
2021-09-09 11:00:00,130.24,130.47,130.13,130.32,25188.0,130.24,130.47,130.13,130.32,25188.0
2021-09-09 11:30:00,130.34,130.36,130.0,130.25,24186.0,130.34,130.36,130.0,130.25,24186.0
2021-09-09 12:00:00,130.3,130.31,129.92,129.98,24760.0,130.3,130.31,129.92,129.98,24760.0
2021-09-09 12:30:00,129.97,130.25,129.95,130.07,15953.0,129.97,130.25,129.95,130.07,15953.0
2021-09-09 13:00:00,130.2,130.26,129.79,129.85,10540.0,130.2,130.26,129.79,129.85,10540.0
2021-09-09 13:30:00,129.82,129.82,129.41,129.56,10293.0,129.82,129.82,129.41,129.56,10293.0
2021-09-09 14:00:00,129.46,129.6,129.36,129.5,11741.0,129.46,129.6,129.36,129.5,11741.0
2021-09-09 14:30:00,129.44,129.7,129.43,129.63,14148.0,129.44,129.7,129.43,129.63,14148.0
2021-09-09 15:00:00,129.59,129.66,129.2,129.31,16506.0,129.59,129.66,129.2,129.31,16506.0
2021-09-09 15:30:00,129.29,129.4,129.0,129.05,52433.0,129.29,129.4,129.0,129.05,52433.0
2021-09-10 09:30:00,128.74,128.77,126.19,126.19,25309.0,128.74,128.77,126.19,126.19,25309.0
2021-09-10 10:00:00,126.16,126.21,125.16,125.23,22601.0,126.16,126.21,125.16,125.23,22601.0
2021-09-10 10:30:00,125.22,125.25,124.39,124.55,23920.0,125.22,125.25,124.39,124.55,23920.0
2021-09-10 11:00:00,124.5,124.71,124.05,124.05,28801.0,124.5,124.71,124.05,124.05,28801.0
2021-09-10 11:30:00,124.08,124.13,123.52,123.73,27564.0,124.08,124.13,123.52,123.73,27564.0
2021-09-10 12:00:00,123.79,123.79,123.39,123.58,10001.0,123.79,123.79,123.39,123.58,10001.0
2021-09-10 12:30:00,123.59,123.67,123.4,123.52,13547.0,123.59,123.67,123.4,123.52,13547.0
2021-09-10 13:00:00,123.56,123.74,123.34,123.4,20370.0,123.56,123.74,123.34,123.4,20370.0
2021-09-10 13:30:00,123.41,123.47,123.15,123.27,13051.0,123.41,123.47,123.15,123.27,13051.0
2021-09-10 14:00:00,123.29,124.13,123.28,123.96,20250.0,123.29,124.13,123.28,123.96,20250.0
2021-09-10 14:30:00,123.91,124.03,123.35,123.46,19516.0,123.91,124.03,123.35,123.46,19516.0
2021-09-10 15:00:00,123.45,123.74,123.33,123.7,19395.0,123.45,123.74,123.33,123.7,19395.0
2021-09-10 15:30:00,123.74,123.77,123.04,123.06,106898.0,123.74,123.77,123.04,123.06,106898.0
2021-09-13 09:30:00,123.66,123.94,122.64,123.61,25924.0,123.66,123.94,122.64,123.61,25924.0
2021-09-13 10:00:00,123.68,124.42,123.48,124.36,26104.0,123.68,124.42,123.48,124.36,26104.0
2021-09-13 10:30:00,124.38,124.49,123.94,124.32,19919.0,124.38,124.49,123.94,124.32,19919.0
2021-09-13 11:00:00,124.26,124.33,123.87,124.13,22291.0,124.26,124.33,123.87,124.13,22291.0
2021-09-13 11:30:00,124.11,124.19,123.79,124.04,20702.0,124.11,124.19,123.79,124.04,20702.0
2021-09-13 12:00:00,124.11,124.22,123.95,124.08,17102.0,124.11,124.22,123.95,124.08,17102.0
2021-09-13 12:30:00,124.02,124.19,123.93,124.17,13443.0,124.02,124.19,123.93,124.17,13443.0
2021-09-13 13:00:00,124.22,124.37,124.06,124.12,14898.0,124.22,124.37,124.06,124.12,14898.0
2021-09-13 13:30:00,124.11,124.12,123.77,123.92,14233.0,124.11,124.12,123.77,123.92,14233.0
2021-09-13 14:00:00,123.93,124.13,123.79,123.86,21465.0,123.93,124.13,123.79,123.86,21465.0
2021-09-13 14:30:00,123.88,124.16,123.85,123.91,19055.0,123.88,124.16,123.85,123.91,19055.0
2021-09-13 15:00:00,123.86,124.34,123.73,124.34,19793.0,123.86,124.34,123.73,124.34,19793.0
2021-09-13 15:30:00,124.34,124.72,124.33,124.6,85741.0,124.34,124.72,124.33,124.6,85741.0
2021-09-14 09:30:00,125.18,125.18,122.91,122.95,43154.0,125.18,125.18,122.91,122.95,43154.0
2021-09-14 10:00:00,123.03,123.05,122.36,122.62,33474.0,123.03,123.05,122.36,122.62,33474.0
2021-09-14 10:30:00,122.57,122.86,122.5,122.67,33115.0,122.57,122.86,122.5,122.67,33115.0
2021-09-14 11:00:00,122.65,123.29,122.6,123.22,30690.0,122.65,123.29,122.6,123.22,30690.0
2021-09-14 11:30:00,123.24,123.62,123.11,123.36,24645.0,123.24,123.62,123.11,123.36,24645.0
2021-09-14 12:00:00,123.4,123.41,122.87,122.88,20374.0,123.4,123.41,122.87,122.88,20374.0
2021-09-14 12:30:00,122.94,123.09,122.82,122.84,13034.0,122.94,123.09,122.82,122.84,13034.0
2021-09-14 13:00:00,122.81,122.83,122.66,122.72,10424.0,122.81,122.83,122.66,122.72,10424.0
2021-09-14 13:30:00,122.7,123.03,122.66,123.0,8172.0,122.7,123.03,122.66,123.0,8172.0
2021-09-14 14:00:00,123.0,123.06,122.79,122.94,13944.0,123.0,123.06,122.79,122.94,13944.0
2021-09-14 14:30:00,122.9,122.9,122.38,122.48,16951.0,122.9,122.9,122.38,122.48,16951.0
2021-09-14 15:00:00,122.43,122.47,122.09,122.09,21718.0,122.43,122.47,122.09,122.09,21718.0
2021-09-14 15:30:00,122.09,122.62,122.08,122.32,80029.0,122.09,122.62,122.08,122.32,80029.0
2021-09-15 09:30:00,122.22,122.22,121.01,121.36,75178.0,122.22,122.22,121.01,121.36,75178.0
2021-09-15 10:00:00,121.34,121.78,121.0,121.48,38683.0,121.34,121.78,121.0,121.48,38683.0
2021-09-15 10:30:00,121.53,121.82,121.34,121.75,19932.0,121.53,121.82,121.34,121.75,19932.0
2021-09-15 11:00:00,121.75,121.8,121.4,121.64,22559.0,121.75,121.8,121.4,121.64,22559.0
2021-09-15 11:30:00,121.55,121.74,121.4,121.52,26130.0,121.55,121.74,121.4,121.52,26130.0
2021-09-15 12:00:00,121.5,121.78,121.43,121.54,24878.0,121.5,121.78,121.43,121.54,24878.0
2021-09-15 12:30:00,121.57,121.98,121.57,121.93,27062.0,121.57,121.98,121.57,121.93,27062.0
2021-09-15 13:00:00,121.96,122.54,121.96,122.44,12038.0,121.96,122.54,121.96,122.44,12038.0
2021-09-15 13:30:00,122.47,122.85,122.4,122.85,14490.0,122.47,122.85,122.4,122.85,14490.0
2021-09-15 14:00:00,122.87,122.91,122.39,122.39,15470.0,122.87,122.91,122.39,122.39,15470.0
2021-09-15 14:30:00,122.35,122.42,121.86,121.87,17617.0,122.35,122.42,121.86,121.87,17617.0
2021-09-15 15:00:00,121.86,122.1,121.78,122.05,15619.0,121.86,122.1,121.78,122.05,15619.0
2021-09-15 15:30:00,122.04,122.22,121.81,121.97,98921.0,122.04,122.22,121.81,121.97,98921.0
2021-09-16 09:30:00,122.57,123.09,121.72,121.72,22175.0,122.57,123.09,121.72,121.72,22175.0
2021-09-16 10:00:00,121.6,121.6,120.8,121.43,66796.0,121.6,121.6,120.8,121.43,66796.0
2021-09-16 10:30:00,121.43,121.62,121.2,121.39,24221.0,121.43,121.62,121.2,121.39,24221.0
2021-09-16 11:00:00,121.44,122.27,121.41,122.04,22626.0,121.44,122.27,121.41,122.04,22626.0
2021-09-16 11:30:00,122.06,122.11,121.69,121.7,19986.0,122.06,122.11,121.69,121.7,19986.0
2021-09-16 12:00:00,121.74,121.74,121.14,121.19,20986.0,121.74,121.74,121.14,121.19,20986.0
2021-09-16 12:30:00,121.26,121.6,121.26,121.28,20780.0,121.26,121.6,121.26,121.28,20780.0
2021-09-16 13:00:00,121.26,121.51,121.22,121.39,22545.0,121.26,121.51,121.22,121.39,22545.0
2021-09-16 13:30:00,121.36,121.47,121.17,121.47,19013.0,121.36,121.47,121.17,121.47,19013.0
2021-09-16 14:00:00,121.45,121.61,121.41,121.55,29615.0,121.45,121.61,121.41,121.55,29615.0
2021-09-16 14:30:00,121.57,121.58,121.4,121.58,25234.0,121.57,121.58,121.4,121.58,25234.0
2021-09-16 15:00:00,121.61,121.86,121.5,121.71,41884.0,121.61,121.86,121.5,121.71,41884.0
2021-09-16 15:30:00,121.7,122.1,121.19,121.29,105590.0,121.7,122.1,121.19,121.29,105590.0
2021-09-17 09:30:00,121.04,122.34,121.0,121.08,66869.0,121.04,122.34,121.0,121.08,66869.0
2021-09-17 10:00:00,121.23,121.54,121.1,121.4,19503.0,121.23,121.54,121.1,121.4,19503.0
2021-09-17 10:30:00,121.37,121.4,121.04,121.4,21288.0,121.37,121.4,121.04,121.4,21288.0
2021-09-17 11:00:00,121.45,121.92,121.41,121.69,20098.0,121.45,121.92,121.41,121.69,20098.0
2021-09-17 11:30:00,121.7,122.14,121.51,122.09,14948.0,121.7,122.14,121.51,122.09,14948.0
2021-09-17 12:00:00,122.16,122.16,121.74,121.91,23044.0,122.16,122.16,121.74,121.91,23044.0
2021-09-17 12:30:00,121.98,122.34,121.97,122.16,30984.0,121.98,122.34,121.97,122.16,30984.0
2021-09-17 13:00:00,122.14,122.15,121.4,121.52,45588.0,122.14,122.15,121.4,121.52,45588.0
2021-09-17 13:30:00,121.52,121.66,121.45,121.57,34832.0,121.52,121.66,121.45,121.57,34832.0
2021-09-17 14:00:00,121.6,122.3,121.58,122.21,32161.0,121.6,122.3,121.58,122.21,32161.0
2021-09-17 14:30:00,122.16,122.23,122.07,122.13,78381.0,122.16,122.23,122.07,122.13,78381.0
2021-09-17 15:00:00,122.15,122.35,122.07,122.18,52326.0,122.15,122.35,122.07,122.18,52326.0
2021-09-17 15:30:00,122.21,122.21,121.36,121.56,153023.0,122.21,122.21,121.36,121.56,153023.0
2021-09-20 09:30:00,120.42,120.64,119.17,120.05,32781.0,120.42,120.64,119.17,120.05,32781.0
2021-09-20 10:00:00,120.15,120.17,119.3,119.63,35584.0,120.15,120.17,119.3,119.63,35584.0
2021-09-20 10:30:00,119.63,119.85,119.25,119.48,19959.0,119.63,119.85,119.25,119.48,19959.0
2021-09-20 11:00:00,119.44,119.57,119.09,119.3,25506.0,119.44,119.57,119.09,119.3,25506.0
2021-09-20 11:30:00,119.3,119.3,118.9,118.95,30911.0,119.3,119.3,118.9,118.95,30911.0
2021-09-20 12:00:00,118.99,119.06,118.47,118.61,38766.0,118.99,119.06,118.47,118.61,38766.0
2021-09-20 12:30:00,118.58,118.7,118.44,118.51,27026.0,118.58,118.7,118.44,118.51,27026.0
2021-09-20 13:00:00,118.5,118.5,118.02,118.27,32264.0,118.5,118.5,118.02,118.27,32264.0
2021-09-20 13:30:00,118.25,118.76,118.23,118.68,16201.0,118.25,118.76,118.23,118.68,16201.0
2021-09-20 14:00:00,118.71,119.08,118.6,118.89,28848.0,118.71,119.08,118.6,118.89,28848.0
2021-09-20 14:30:00,118.89,118.94,118.65,118.86,20527.0,118.89,118.94,118.65,118.86,20527.0
2021-09-20 15:00:00,118.92,119.3,118.71,119.3,32738.0,118.92,119.3,118.71,119.3,32738.0
2021-09-20 15:30:00,119.27,120.19,119.27,120.01,122658.0,119.27,120.19,119.27,120.01,122658.0
2021-09-21 09:30:00,120.89,121.47,120.37,121.13,21426.0,120.89,121.47,120.37,121.13,21426.0
2021-09-21 10:00:00,121.41,121.7,120.71,120.98,15218.0,121.41,121.7,120.71,120.98,15218.0
2021-09-21 10:30:00,120.97,121.02,120.53,120.7,29326.0,120.97,121.02,120.53,120.7,29326.0
2021-09-21 11:00:00,120.7,120.88,120.52,120.55,13462.0,120.7,120.88,120.52,120.55,13462.0
2021-09-21 11:30:00,120.56,120.88,120.52,120.52,17429.0,120.56,120.88,120.52,120.52,17429.0
2021-09-21 12:00:00,120.56,120.76,120.47,120.47,11412.0,120.56,120.76,120.47,120.47,11412.0
2021-09-21 12:30:00,120.39,120.39,119.88,119.94,18376.0,120.39,120.39,119.88,119.94,18376.0
2021-09-21 13:00:00,119.92,119.92,119.63,119.66,13810.0,119.92,119.92,119.63,119.66,13810.0
2021-09-21 13:30:00,119.64,119.72,119.42,119.45,29004.0,119.64,119.72,119.42,119.45,29004.0
2021-09-21 14:00:00,119.48,119.98,119.48,119.67,24542.0,119.48,119.98,119.48,119.67,24542.0
2021-09-21 14:30:00,119.66,119.8,119.45,119.48,25176.0,119.66,119.8,119.45,119.48,25176.0
2021-09-21 15:00:00,119.52,120.11,119.5,120.11,48589.0,119.52,120.11,119.5,120.11,48589.0
2021-09-21 15:30:00,120.11,120.59,119.81,119.85,113806.0,120.11,120.59,119.81,119.85,113806.0
2021-09-22 09:30:00,120.45,120.84,120.0,120.8,19313.0,120.45,120.84,120.0,120.8,19313.0
2021-09-22 10:00:00,120.81,121.26,120.75,121.17,14016.0,120.81,121.26,120.75,121.17,14016.0
2021-09-22 10:30:00,121.23,121.35,121.09,121.3,11662.0,121.23,121.35,121.09,121.3,11662.0
2021-09-22 11:00:00,121.3,121.79,121.26,121.62,16493.0,121.3,121.79,121.26,121.62,16493.0
2021-09-22 11:30:00,121.72,121.99,121.67,121.87,10984.0,121.72,121.99,121.67,121.87,10984.0
2021-09-22 12:00:00,122.01,122.08,121.89,121.9,12134.0,122.01,122.08,121.89,121.9,12134.0
2021-09-22 12:30:00,121.97,122.24,121.91,122.19,28305.0,121.97,122.24,121.91,122.19,28305.0
2021-09-22 13:00:00,122.2,122.24,121.86,121.91,35234.0,122.2,122.24,121.86,121.91,35234.0
2021-09-22 13:30:00,121.91,121.98,121.74,121.86,19616.0,121.91,121.98,121.74,121.86,19616.0
2021-09-22 14:00:00,121.9,122.47,121.7,122.04,34767.0,121.9,122.47,121.7,122.04,34767.0
2021-09-22 14:30:00,122.12,122.12,121.57,121.8,33176.0,122.12,122.12,121.57,121.8,33176.0
2021-09-22 15:00:00,121.76,122.08,121.58,121.8,34152.0,121.76,122.08,121.58,121.8,34152.0
2021-09-22 15:30:00,121.8,121.8,120.91,121.11,90367.0,121.8,121.8,120.91,121.11,90367.0
2021-09-23 09:30:00,121.14,122.16,121.14,121.8,18721.0,121.14,122.16,121.14,121.8,18721.0
2021-09-23 10:00:00,121.82,121.96,121.34,121.59,35915.0,121.82,121.96,121.34,121.59,35915.0
2021-09-23 10:30:00,121.58,122.25,121.42,122.25,26701.0,121.58,122.25,121.42,122.25,26701.0
2021-09-23 11:00:00,122.29,122.63,121.98,122.08,30696.0,122.29,122.63,121.98,122.08,30696.0
2021-09-23 11:30:00,122.13,122.45,122.08,122.34,23881.0,122.13,122.45,122.08,122.34,23881.0
2021-09-23 12:00:00,122.36,122.76,122.32,122.74,41423.0,122.36,122.76,122.32,122.74,41423.0
2021-09-23 12:30:00,122.73,122.78,122.45,122.54,32635.0,122.73,122.78,122.45,122.54,32635.0
2021-09-23 13:00:00,122.58,122.84,122.5,122.61,30272.0,122.58,122.84,122.5,122.61,30272.0
2021-09-23 13:30:00,122.62,122.76,122.6,122.64,21869.0,122.62,122.76,122.6,122.64,21869.0
2021-09-23 14:00:00,122.68,122.82,122.66,122.81,34674.0,122.68,122.82,122.66,122.81,34674.0
2021-09-23 14:30:00,122.82,122.91,122.57,122.62,50710.0,122.82,122.91,122.57,122.62,50710.0
2021-09-23 15:00:00,122.65,122.79,122.31,122.64,33996.0,122.65,122.79,122.31,122.64,33996.0
2021-09-23 15:30:00,122.64,122.65,122.04,122.1,112369.0,122.64,122.65,122.04,122.1,112369.0
2021-09-24 09:30:00,121.92,122.71,121.92,122.71,23416.0,121.92,122.71,121.92,122.71,23416.0
2021-09-24 10:00:00,122.71,123.08,122.65,122.73,16197.0,122.71,123.08,122.65,122.73,16197.0
2021-09-24 10:30:00,122.42,122.54,121.97,122.17,11834.0,122.42,122.54,121.97,122.17,11834.0
2021-09-24 11:00:00,122.16,122.54,121.71,121.78,18108.0,122.16,122.54,121.71,121.78,18108.0
2021-09-24 11:30:00,121.82,122.08,121.75,121.9,24761.0,121.82,122.08,121.75,121.9,24761.0
2021-09-24 12:00:00,121.83,121.9,121.46,121.66,21272.0,121.83,121.9,121.46,121.66,21272.0
2021-09-24 12:30:00,121.78,121.82,121.56,121.59,25117.0,121.78,121.82,121.56,121.59,25117.0
2021-09-24 13:00:00,121.57,121.61,121.39,121.4,13447.0,121.57,121.61,121.39,121.4,13447.0
2021-09-24 13:30:00,121.4,121.42,121.15,121.2,16418.0,121.4,121.42,121.15,121.2,16418.0
2021-09-24 14:00:00,121.07,121.14,120.77,120.87,25707.0,121.07,121.14,120.77,120.87,25707.0
2021-09-24 14:30:00,120.85,121.17,120.81,121.11,42265.0,120.85,121.17,120.81,121.11,42265.0
2021-09-24 15:00:00,121.07,121.46,121.01,121.44,38101.0,121.07,121.46,121.01,121.44,38101.0
2021-09-24 15:30:00,121.47,121.55,120.86,121.0,110194.0,121.47,121.55,120.86,121.0,110194.0
2021-09-27 09:30:00,120.48,122.07,120.48,121.86,29219.0,120.48,122.07,120.48,121.86,29219.0
2021-09-27 10:00:00,121.87,122.16,121.11,121.11,26461.0,121.87,122.16,121.11,121.11,26461.0
2021-09-27 10:30:00,121.11,121.62,121.03,121.47,25871.0,121.11,121.62,121.03,121.47,25871.0
2021-09-27 11:00:00,121.53,121.71,121.26,121.69,16162.0,121.53,121.71,121.26,121.69,16162.0
2021-09-27 11:30:00,121.65,122.2,121.65,122.11,16553.0,121.65,122.2,121.65,122.11,16553.0
2021-09-27 12:00:00,122.2,122.28,121.72,121.72,22499.0,122.2,122.28,121.72,121.72,22499.0
2021-09-27 12:30:00,121.68,121.79,121.08,121.18,32456.0,121.68,121.79,121.08,121.18,32456.0
2021-09-27 13:00:00,121.19,121.2,120.89,120.95,19279.0,121.19,121.2,120.89,120.95,19279.0
2021-09-27 13:30:00,121.01,121.32,121.01,121.23,18085.0,121.01,121.32,121.01,121.23,18085.0
2021-09-27 14:00:00,121.27,121.38,121.1,121.24,14040.0,121.27,121.38,121.1,121.24,14040.0
2021-09-27 14:30:00,121.22,121.28,120.92,120.96,16446.0,121.22,121.28,120.92,120.96,16446.0
2021-09-27 15:00:00,120.93,121.24,120.91,120.94,18792.0,120.93,121.24,120.91,120.94,18792.0
2021-09-27 15:30:00,120.95,121.03,120.57,120.72,51486.0,120.95,121.03,120.57,120.72,51486.0
2021-09-28 09:30:00,119.98,121.21,119.98,121.1,29279.0,119.98,121.21,119.98,121.1,29279.0
2021-09-28 10:00:00,121.03,121.14,120.66,120.91,27413.0,121.03,121.14,120.66,120.91,27413.0
2021-09-28 10:30:00,120.84,121.45,120.64,120.82,57224.0,120.84,121.45,120.64,120.82,57224.0
2021-09-28 11:00:00,120.88,121.2,120.51,121.04,23624.0,120.88,121.2,120.51,121.04,23624.0
2021-09-28 11:30:00,121.13,121.38,120.97,121.04,23722.0,121.13,121.38,120.97,121.04,23722.0
2021-09-28 12:00:00,121.11,121.11,120.82,121.05,18944.0,121.11,121.11,120.82,121.05,18944.0
2021-09-28 12:30:00,121.01,121.18,120.82,121.0,21899.0,121.01,121.18,120.82,121.0,21899.0
2021-09-28 13:00:00,121.05,121.59,120.97,121.55,23979.0,121.05,121.59,120.97,121.55,23979.0
2021-09-28 13:30:00,121.57,121.79,121.29,121.34,19675.0,121.57,121.79,121.29,121.34,19675.0
2021-09-28 14:00:00,121.33,121.85,121.19,121.84,36147.0,121.33,121.85,121.19,121.84,36147.0
2021-09-28 14:30:00,121.82,122.3,121.76,122.05,63763.0,121.82,122.3,121.76,122.05,63763.0
2021-09-28 15:00:00,122.03,122.17,121.83,121.87,28268.0,122.03,122.17,121.83,121.87,28268.0
2021-09-28 15:30:00,121.84,122.29,121.29,121.43,70596.0,121.84,122.29,121.29,121.43,70596.0
2021-09-29 09:30:00,121.37,121.52,120.08,120.2,48816.0,121.37,121.52,120.08,120.2,48816.0
2021-09-29 10:00:00,120.4,120.64,119.64,120.64,30575.0,120.4,120.64,119.64,120.64,30575.0
2021-09-29 10:30:00,120.7,121.8,120.7,121.67,30210.0,120.7,121.8,120.7,121.67,30210.0
2021-09-29 11:00:00,121.71,122.51,121.5,122.32,27629.0,121.71,122.51,121.5,122.32,27629.0
2021-09-29 11:30:00,122.28,122.63,122.16,122.34,11388.0,122.28,122.63,122.16,122.34,11388.0
2021-09-29 12:00:00,122.4,122.42,121.58,121.85,77799.0,122.4,122.42,121.58,121.85,77799.0
2021-09-29 12:30:00,121.82,121.82,121.41,121.58,16403.0,121.82,121.82,121.41,121.58,16403.0
2021-09-29 13:00:00,121.61,121.65,121.33,121.33,19701.0,121.61,121.65,121.33,121.33,19701.0
2021-09-29 13:30:00,121.32,121.54,121.18,121.25,24877.0,121.32,121.54,121.18,121.25,24877.0
2021-09-29 14:00:00,121.17,121.29,121.03,121.12,34878.0,121.17,121.29,121.03,121.12,34878.0
2021-09-29 14:30:00,121.11,121.49,120.77,121.15,32395.0,121.11,121.49,120.77,121.15,32395.0
2021-09-29 15:00:00,121.15,121.53,121.1,121.51,29240.0,121.15,121.53,121.1,121.51,29240.0
2021-09-29 15:30:00,121.5,121.57,121.08,121.13,81415.0,121.5,121.57,121.08,121.13,81415.0
2021-09-30 09:30:00,121.89,121.98,120.77,121.16,39645.0,121.89,121.98,120.77,121.16,39645.0
2021-09-30 10:00:00,121.19,121.28,120.52,120.59,31675.0,121.19,121.28,120.52,120.59,31675.0
2021-09-30 10:30:00,120.48,120.77,120.17,120.22,29733.0,120.48,120.77,120.17,120.22,29733.0
2021-09-30 11:00:00,120.19,120.19,119.54,119.6,25960.0,120.19,120.19,119.54,119.6,25960.0
2021-09-30 11:30:00,119.58,119.58,118.7,118.89,28131.0,119.58,119.58,118.7,118.89,28131.0
2021-09-30 12:00:00,118.91,118.93,118.09,118.22,22496.0,118.91,118.93,118.09,118.22,22496.0
2021-09-30 12:30:00,118.22,118.35,117.93,118.0,32324.0,118.22,118.35,117.93,118.0,32324.0
2021-09-30 13:00:00,117.97,118.23,117.61,117.64,46465.0,117.97,118.23,117.61,117.64,46465.0
2021-09-30 13:30:00,117.64,117.64,117.13,117.31,68240.0,117.64,117.64,117.13,117.31,68240.0
2021-09-30 14:00:00,117.3,117.64,117.04,117.43,57578.0,117.3,117.64,117.04,117.43,57578.0
2021-09-30 14:30:00,117.4,118.12,117.4,117.73,60499.0,117.4,118.12,117.4,117.73,60499.0
2021-09-30 15:00:00,117.73,118.15,117.56,117.68,38028.0,117.73,118.15,117.56,117.68,38028.0
2021-09-30 15:30:00,117.65,117.9,116.19,116.25,177291.0,117.65,117.9,116.19,116.25,177291.0
2021-10-01 09:30:00,116.83,117.14,114.83,116.34,23206.0,116.83,117.14,114.83,116.34,23206.0
2021-10-01 10:00:00,116.17,116.54,115.59,115.67,20003.0,116.17,116.54,115.59,115.67,20003.0
2021-10-01 10:30:00,115.57,116.03,115.31,116.03,21331.0,115.57,116.03,115.31,116.03,21331.0
2021-10-01 11:00:00,116.0,116.57,115.59,116.35,18603.0,116.0,116.57,115.59,116.35,18603.0
2021-10-01 11:30:00,116.34,116.83,116.29,116.73,17608.0,116.34,116.83,116.29,116.73,17608.0
2021-10-01 12:00:00,116.77,116.84,116.56,116.69,13456.0,116.77,116.84,116.56,116.69,13456.0
2021-10-01 12:30:00,116.72,117.06,116.71,116.91,19531.0,116.72,117.06,116.71,116.91,19531.0
2021-10-01 13:00:00,116.88,117.15,116.81,117.0,12068.0,116.88,117.15,116.81,117.0,12068.0
2021-10-01 13:30:00,117.01,117.52,117.0,117.41,13423.0,117.01,117.52,117.0,117.41,13423.0
2021-10-01 14:00:00,117.44,117.61,117.41,117.51,10752.0,117.44,117.61,117.41,117.51,10752.0
2021-10-01 14:30:00,117.56,117.56,117.04,117.25,23185.0,117.56,117.56,117.04,117.25,23185.0
2021-10-01 15:00:00,117.34,117.7,117.17,117.21,25536.0,117.34,117.7,117.17,117.21,25536.0
2021-10-01 15:30:00,117.21,117.43,116.82,116.98,90800.0,117.21,117.43,116.82,116.98,90800.0
2021-10-04 09:30:00,117.12,118.42,117.0,117.78,18444.0,117.12,118.42,117.0,117.78,18444.0
2021-10-04 10:00:00,118.02,118.43,117.54,117.55,23660.0,118.02,118.43,117.54,117.55,23660.0
2021-10-04 10:30:00,117.46,117.57,116.69,116.84,29101.0,117.46,117.57,116.69,116.84,29101.0
2021-10-04 11:00:00,116.7,116.77,116.26,116.34,31185.0,116.7,116.77,116.26,116.34,31185.0
2021-10-04 11:30:00,116.26,116.37,115.8,116.18,25593.0,116.26,116.37,115.8,116.18,25593.0
2021-10-04 12:00:00,116.13,116.34,115.78,115.82,18840.0,116.13,116.34,115.78,115.82,18840.0
2021-10-04 12:30:00,115.86,115.94,115.52,115.56,18024.0,115.86,115.94,115.52,115.56,18024.0
2021-10-04 13:00:00,115.58,115.79,115.48,115.56,20746.0,115.58,115.79,115.48,115.56,20746.0
2021-10-04 13:30:00,115.59,115.67,115.32,115.32,14996.0,115.59,115.67,115.32,115.32,14996.0
2021-10-04 14:00:00,115.34,115.6,115.24,115.53,21599.0,115.34,115.6,115.24,115.53,21599.0
2021-10-04 14:30:00,115.48,115.52,115.2,115.23,16363.0,115.48,115.52,115.2,115.23,16363.0
2021-10-04 15:00:00,115.2,115.44,115.05,115.38,26306.0,115.2,115.44,115.05,115.38,26306.0
2021-10-04 15:30:00,115.42,115.99,115.39,115.7,122641.0,115.42,115.99,115.39,115.7,122641.0
2021-10-05 09:30:00,115.69,116.27,115.25,115.41,17550.0,115.69,116.27,115.25,115.41,17550.0
2021-10-05 10:00:00,115.56,116.7,115.5,116.7,22023.0,115.56,116.7,115.5,116.7,22023.0
2021-10-05 10:30:00,116.75,117.0,116.16,116.83,32107.0,116.75,117.0,116.16,116.83,32107.0
2021-10-05 11:00:00,116.77,116.83,116.28,116.66,20148.0,116.77,116.83,116.28,116.66,20148.0
2021-10-05 11:30:00,116.63,116.63,115.8,115.81,24998.0,116.63,116.63,115.8,115.81,24998.0
2021-10-05 12:00:00,115.74,116.05,115.6,115.6,31025.0,115.74,116.05,115.6,115.6,31025.0
2021-10-05 12:30:00,115.53,115.74,115.32,115.38,17206.0,115.53,115.74,115.32,115.38,17206.0
2021-10-05 13:00:00,115.36,115.66,115.27,115.47,27165.0,115.36,115.66,115.27,115.47,27165.0
2021-10-05 13:30:00,115.57,115.71,115.46,115.52,17181.0,115.57,115.71,115.46,115.52,17181.0
2021-10-05 14:00:00,115.51,115.66,115.31,115.64,33281.0,115.51,115.66,115.31,115.64,33281.0
2021-10-05 14:30:00,115.7,115.8,115.46,115.56,34733.0,115.7,115.8,115.46,115.56,34733.0
2021-10-05 15:00:00,115.52,115.65,115.2,115.45,67306.0,115.52,115.65,115.2,115.45,67306.0
2021-10-05 15:30:00,115.32,115.42,114.9,114.96,133162.0,115.32,115.42,114.9,114.96,133162.0
2021-10-06 09:30:00,114.33,114.76,113.65,113.87,30843.0,114.33,114.76,113.65,113.87,30843.0
2021-10-06 10:00:00,113.7,113.71,112.06,112.55,48319.0,113.7,113.71,112.06,112.55,48319.0
2021-10-06 10:30:00,112.55,112.91,112.4,112.9,28018.0,112.55,112.91,112.4,112.9,28018.0
2021-10-06 11:00:00,112.94,113.49,112.89,113.08,49029.0,112.94,113.49,112.89,113.08,49029.0
2021-10-06 11:30:00,113.12,113.15,112.7,112.99,21553.0,113.12,113.15,112.7,112.99,21553.0
2021-10-06 12:00:00,113.0,113.03,112.42,112.73,30292.0,113.0,113.03,112.42,112.73,30292.0
2021-10-06 12:30:00,112.78,113.11,112.76,112.93,28012.0,112.78,113.11,112.76,112.93,28012.0
2021-10-06 13:00:00,112.96,113.18,112.77,113.18,14196.0,112.96,113.18,112.77,113.18,14196.0
2021-10-06 13:30:00,113.19,113.76,113.18,113.58,20344.0,113.19,113.76,113.18,113.58,20344.0
2021-10-06 14:00:00,113.6,114.07,113.53,113.9,13409.0,113.6,114.07,113.53,113.9,13409.0
2021-10-06 14:30:00,113.91,114.15,113.81,113.97,30888.0,113.91,114.15,113.81,113.97,30888.0
2021-10-06 15:00:00,113.88,114.18,113.82,113.92,40979.0,113.88,114.18,113.82,113.92,40979.0
2021-10-06 15:30:00,113.94,114.16,113.66,114.13,110091.0,113.94,114.16,113.66,114.13,110091.0
2021-10-07 09:30:00,114.58,115.75,114.58,115.19,30962.0,114.58,115.75,114.58,115.19,30962.0
2021-10-07 10:00:00,115.19,115.54,114.74,114.88,35746.0,115.19,115.54,114.74,114.88,35746.0
2021-10-07 10:30:00,114.9,114.9,114.36,114.73,15830.0,114.9,114.9,114.36,114.73,15830.0
2021-10-07 11:00:00,114.73,115.0,114.68,114.83,26662.0,114.73,115.0,114.68,114.83,26662.0
2021-10-07 11:30:00,114.84,115.09,114.71,115.03,11297.0,114.84,115.09,114.71,115.03,11297.0
2021-10-07 12:00:00,115.01,115.16,114.85,114.85,17259.0,115.01,115.16,114.85,114.85,17259.0
2021-10-07 12:30:00,114.85,115.05,114.59,114.91,35210.0,114.85,115.05,114.59,114.91,35210.0
2021-10-07 13:00:00,114.93,115.05,114.79,115.03,9074.0,114.93,115.05,114.79,115.03,9074.0
2021-10-07 13:30:00,115.05,115.24,114.91,114.92,21950.0,115.05,115.24,114.91,114.92,21950.0
2021-10-07 14:00:00,114.86,114.93,114.57,114.76,21036.0,114.86,114.93,114.57,114.76,21036.0
2021-10-07 14:30:00,114.77,114.8,114.34,114.47,16562.0,114.77,114.8,114.34,114.47,16562.0
2021-10-07 15:00:00,114.53,114.67,114.42,114.53,33807.0,114.53,114.67,114.42,114.53,33807.0
2021-10-07 15:30:00,114.5,114.69,114.31,114.47,62803.0,114.5,114.69,114.31,114.47,62803.0
2021-10-08 09:30:00,114.57,115.11,114.23,114.6,13735.0,114.57,115.11,114.23,114.6,13735.0
2021-10-08 10:00:00,114.66,114.87,114.52,114.76,9212.0,114.66,114.87,114.52,114.76,9212.0
2021-10-08 10:30:00,114.61,115.07,114.21,114.96,18964.0,114.61,115.07,114.21,114.96,18964.0
2021-10-08 11:00:00,114.98,115.23,114.72,115.01,24196.0,114.98,115.23,114.72,115.01,24196.0
2021-10-08 11:30:00,115.03,115.1,114.61,114.61,25910.0,115.03,115.1,114.61,114.61,25910.0
2021-10-08 12:00:00,114.64,114.81,114.53,114.53,9998.0,114.64,114.81,114.53,114.53,9998.0
2021-10-08 12:30:00,114.51,114.84,114.45,114.45,17365.0,114.51,114.84,114.45,114.45,17365.0
2021-10-08 13:00:00,114.48,114.64,114.28,114.45,18463.0,114.48,114.64,114.28,114.45,18463.0
2021-10-08 13:30:00,114.59,114.79,114.43,114.44,18267.0,114.59,114.79,114.43,114.44,18267.0
2021-10-08 14:00:00,114.4,114.44,114.0,114.03,21571.0,114.4,114.44,114.0,114.03,21571.0
2021-10-08 14:30:00,114.02,114.36,113.98,114.07,20781.0,114.02,114.36,113.98,114.07,20781.0
2021-10-08 15:00:00,114.07,114.22,113.68,113.75,36445.0,114.07,114.22,113.68,113.75,36445.0
2021-10-08 15:30:00,113.75,113.76,113.07,113.25,116038.0,113.75,113.76,113.07,113.25,116038.0
2021-10-11 09:30:00,113.14,114.28,113.14,114.18,19743.0,113.14,114.28,113.14,114.18,19743.0
2021-10-11 10:00:00,114.2,114.52,113.68,113.72,28799.0,114.2,114.52,113.68,113.72,28799.0
2021-10-11 10:30:00,113.74,113.81,113.34,113.52,31932.0,113.74,113.81,113.34,113.52,31932.0
2021-10-11 11:00:00,113.37,113.37,112.86,113.3,10166.0,113.37,113.37,112.86,113.3,10166.0
2021-10-11 11:30:00,113.32,113.55,113.2,113.2,13318.0,113.32,113.55,113.2,113.2,13318.0
2021-10-11 12:00:00,113.11,113.11,112.55,112.67,11490.0,113.11,113.11,112.55,112.67,11490.0
2021-10-11 12:30:00,112.65,112.73,112.39,112.4,12934.0,112.65,112.73,112.39,112.4,12934.0
2021-10-11 13:00:00,112.38,112.55,112.31,112.51,12411.0,112.38,112.55,112.31,112.51,12411.0
2021-10-11 13:30:00,112.45,112.75,112.39,112.59,29492.0,112.45,112.75,112.39,112.59,29492.0
2021-10-11 14:00:00,112.53,112.6,112.17,112.41,14817.0,112.53,112.6,112.17,112.41,14817.0
2021-10-11 14:30:00,112.41,112.41,112.1,112.27,23329.0,112.41,112.41,112.1,112.27,23329.0
2021-10-11 15:00:00,112.28,112.36,112.04,112.12,35392.0,112.28,112.36,112.04,112.12,35392.0
2021-10-11 15:30:00,112.08,112.19,111.45,111.54,94823.0,112.08,112.19,111.45,111.54,94823.0
2021-10-12 09:30:00,111.52,112.18,110.91,111.54,19359.0,111.52,112.18,110.91,111.54,19359.0
2021-10-12 10:00:00,111.31,111.39,110.69,111.25,28515.0,111.31,111.39,110.69,111.25,28515.0
2021-10-12 10:30:00,111.25,111.52,111.1,111.45,21424.0,111.25,111.52,111.1,111.45,21424.0
2021-10-12 11:00:00,111.47,111.82,111.39,111.59,18635.0,111.47,111.82,111.39,111.59,18635.0
2021-10-12 11:30:00,111.63,112.13,111.63,112.13,19066.0,111.63,112.13,111.63,112.13,19066.0
2021-10-12 12:00:00,112.12,112.54,112.08,112.15,23142.0,112.12,112.54,112.08,112.15,23142.0
2021-10-12 12:30:00,112.1,112.28,111.45,111.46,17106.0,112.1,112.28,111.45,111.46,17106.0
2021-10-12 13:00:00,111.45,111.53,111.36,111.48,10191.0,111.45,111.53,111.36,111.48,10191.0
2021-10-12 13:30:00,111.45,111.69,111.23,111.23,21728.0,111.45,111.69,111.23,111.23,21728.0
2021-10-12 14:00:00,111.24,111.35,111.03,111.16,18137.0,111.24,111.35,111.03,111.16,18137.0
2021-10-12 14:30:00,111.13,111.28,110.93,111.04,21024.0,111.13,111.28,110.93,111.04,21024.0
2021-10-12 15:00:00,111.03,111.03,110.77,110.86,38741.0,111.03,111.03,110.77,110.86,38741.0
2021-10-12 15:30:00,110.86,110.9,110.31,110.75,127201.0,110.86,110.9,110.31,110.75,127201.0
2021-10-13 09:30:00,110.5,110.52,109.44,109.83,19379.0,110.5,110.52,109.44,109.83,19379.0
2021-10-13 10:00:00,109.63,110.18,109.52,110.08,33363.0,109.63,110.18,109.52,110.08,33363.0
2021-10-13 10:30:00,110.05,110.59,110.01,110.15,27809.0,110.05,110.59,110.01,110.15,27809.0
2021-10-13 11:00:00,110.14,110.23,109.99,110.0,9430.0,110.14,110.23,109.99,110.0,9430.0
2021-10-13 11:30:00,110.01,110.61,110.0,110.23,22244.0,110.01,110.61,110.0,110.23,22244.0
2021-10-13 12:00:00,110.22,110.32,110.03,110.12,16888.0,110.22,110.32,110.03,110.12,16888.0
2021-10-13 12:30:00,110.12,110.39,110.08,110.3,10975.0,110.12,110.39,110.08,110.3,10975.0
2021-10-13 13:00:00,110.25,110.52,110.2,110.52,17710.0,110.25,110.52,110.2,110.52,17710.0
2021-10-13 13:30:00,110.6,110.82,110.57,110.64,11160.0,110.6,110.82,110.57,110.64,11160.0
2021-10-13 14:00:00,110.69,110.91,110.56,110.74,24524.0,110.69,110.91,110.56,110.74,24524.0
2021-10-13 14:30:00,110.71,110.71,110.27,110.5,16021.0,110.71,110.71,110.27,110.5,16021.0
2021-10-13 15:00:00,110.5,110.61,110.06,110.06,46963.0,110.5,110.61,110.06,110.06,46963.0
2021-10-13 15:30:00,110.05,110.15,109.75,109.92,187804.0,110.05,110.15,109.75,109.92,187804.0
2021-10-14 09:30:00,110.65,112.21,108.65,110.63,116690.0,110.65,112.21,108.65,110.63,116690.0
2021-10-14 10:00:00,110.53,111.75,110.53,111.12,33774.0,110.53,111.75,110.53,111.12,33774.0
2021-10-14 10:30:00,111.24,112.24,110.83,111.8,105813.0,111.24,112.24,110.83,111.8,105813.0
2021-10-14 11:00:00,111.74,111.74,111.25,111.32,19287.0,111.74,111.74,111.25,111.32,19287.0
2021-10-14 11:30:00,111.27,111.83,111.19,111.75,21574.0,111.27,111.83,111.19,111.75,21574.0
2021-10-14 12:00:00,111.76,112.15,111.73,112.0,18361.0,111.76,112.15,111.73,112.0,18361.0
2021-10-14 12:30:00,112.01,112.14,111.8,112.04,13030.0,112.01,112.14,111.8,112.04,13030.0
2021-10-14 13:00:00,112.0,112.08,111.79,112.05,15215.0,112.0,112.08,111.79,112.05,15215.0
2021-10-14 13:30:00,112.1,112.42,112.05,112.26,14098.0,112.1,112.42,112.05,112.26,14098.0
2021-10-14 14:00:00,112.3,112.36,112.01,112.12,17422.0,112.3,112.36,112.01,112.12,17422.0
2021-10-14 14:30:00,112.13,112.13,111.72,111.78,31639.0,112.13,112.13,111.72,111.78,31639.0
2021-10-14 15:00:00,111.74,111.84,111.4,111.5,32440.0,111.74,111.84,111.4,111.5,32440.0
2021-10-14 15:30:00,111.51,111.65,111.32,111.47,104398.0,111.51,111.65,111.32,111.47,104398.0
2021-10-15 09:30:00,111.8,112.26,111.41,112.25,30997.0,111.8,112.26,111.41,112.25,30997.0
2021-10-15 10:00:00,112.19,112.64,112.03,112.49,36203.0,112.19,112.64,112.03,112.49,36203.0
2021-10-15 10:30:00,112.53,112.65,112.05,112.39,21693.0,112.53,112.65,112.05,112.39,21693.0
2021-10-15 11:00:00,112.31,112.48,111.99,112.28,31689.0,112.31,112.48,111.99,112.28,31689.0
2021-10-15 11:30:00,112.29,112.76,112.29,112.62,42548.0,112.29,112.76,112.29,112.62,42548.0
2021-10-15 12:00:00,112.67,112.73,112.45,112.52,14450.0,112.67,112.73,112.45,112.52,14450.0
2021-10-15 12:30:00,112.52,112.6,112.42,112.5,20434.0,112.52,112.6,112.42,112.5,20434.0
2021-10-15 13:00:00,112.54,112.72,112.48,112.48,18630.0,112.54,112.72,112.48,112.48,18630.0
2021-10-15 13:30:00,112.48,112.7,112.46,112.5,10626.0,112.48,112.7,112.46,112.5,10626.0
2021-10-15 14:00:00,112.53,112.7,112.52,112.62,12225.0,112.53,112.7,112.52,112.62,12225.0
2021-10-15 14:30:00,112.61,112.68,112.3,112.57,34902.0,112.61,112.68,112.3,112.57,34902.0
2021-10-15 15:00:00,112.53,112.56,112.41,112.5,51806.0,112.53,112.56,112.41,112.5,51806.0
2021-10-15 15:30:00,112.5,112.63,112.19,112.21,99592.0,112.5,112.63,112.19,112.21,99592.0
2021-10-18 09:30:00,111.94,112.67,110.01,110.58,40360.0,111.94,112.67,110.01,110.58,40360.0
2021-10-18 10:00:00,110.68,110.82,110.38,110.67,19705.0,110.68,110.82,110.38,110.67,19705.0
2021-10-18 10:30:00,110.6,110.94,110.4,110.63,26709.0,110.6,110.94,110.4,110.63,26709.0
2021-10-18 11:00:00,110.6,111.39,110.51,111.32,28377.0,110.6,111.39,110.51,111.32,28377.0
2021-10-18 11:30:00,111.35,111.62,111.16,111.4,24267.0,111.35,111.62,111.16,111.4,24267.0
2021-10-18 12:00:00,111.41,111.71,111.4,111.52,17094.0,111.41,111.71,111.4,111.52,17094.0
2021-10-18 12:30:00,111.44,111.47,111.09,111.25,11265.0,111.44,111.47,111.09,111.25,11265.0
2021-10-18 13:00:00,111.28,111.46,111.26,111.34,16682.0,111.28,111.46,111.26,111.34,16682.0
2021-10-18 13:30:00,111.41,111.71,111.39,111.63,21942.0,111.41,111.71,111.39,111.63,21942.0
2021-10-18 14:00:00,111.58,111.84,111.4,111.41,21921.0,111.58,111.84,111.4,111.41,21921.0
2021-10-18 14:30:00,111.36,111.75,111.35,111.68,19840.0,111.36,111.75,111.35,111.68,19840.0
2021-10-18 15:00:00,111.65,111.73,111.42,111.66,28170.0,111.65,111.73,111.42,111.66,28170.0
2021-10-18 15:30:00,111.66,111.92,111.58,111.84,69697.0,111.66,111.92,111.58,111.84,69697.0
2021-10-19 09:30:00,112.56,113.04,111.86,112.41,51188.0,112.56,113.04,111.86,112.41,51188.0
2021-10-19 10:00:00,112.4,113.14,112.0,112.9,57654.0,112.4,113.14,112.0,112.9,57654.0
2021-10-19 10:30:00,112.9,113.24,112.74,113.03,19393.0,112.9,113.24,112.74,113.03,19393.0
2021-10-19 11:00:00,113.07,113.49,113.07,113.37,21610.0,113.07,113.49,113.07,113.37,21610.0
2021-10-19 11:30:00,113.37,113.83,113.23,113.61,22654.0,113.37,113.83,113.23,113.61,22654.0
2021-10-19 12:00:00,113.66,113.85,113.47,113.56,29749.0,113.66,113.85,113.47,113.56,29749.0
2021-10-19 12:30:00,113.53,113.59,112.95,113.2,26014.0,113.53,113.59,112.95,113.2,26014.0
2021-10-19 13:00:00,113.2,113.38,113.06,113.21,15134.0,113.2,113.38,113.06,113.21,15134.0
2021-10-19 13:30:00,113.26,113.4,113.12,113.23,25299.0,113.26,113.4,113.12,113.23,25299.0
2021-10-19 14:00:00,113.24,113.26,112.85,112.88,16751.0,113.24,113.26,112.85,112.88,16751.0
2021-10-19 14:30:00,112.88,112.9,112.48,112.48,22673.0,112.88,112.9,112.48,112.48,22673.0
2021-10-19 15:00:00,112.43,112.9,112.41,112.77,20826.0,112.43,112.9,112.41,112.77,20826.0
2021-10-19 15:30:00,112.81,112.93,112.61,112.92,82762.0,112.81,112.93,112.61,112.92,82762.0
2021-10-20 09:30:00,113.71,115.28,113.64,115.11,48805.0,113.71,115.28,113.64,115.11,48805.0
2021-10-20 10:00:00,115.0,115.64,114.99,115.64,42662.0,115.0,115.64,114.99,115.64,42662.0
2021-10-20 10:30:00,115.44,115.44,114.74,114.97,15231.0,115.44,115.44,114.74,114.97,15231.0
2021-10-20 11:00:00,114.95,115.12,114.93,115.02,13964.0,114.95,115.12,114.93,115.02,13964.0
2021-10-20 11:30:00,114.96,115.25,114.91,115.18,13160.0,114.96,115.25,114.91,115.18,13160.0
2021-10-20 12:00:00,115.27,115.4,115.08,115.08,5565.0,115.27,115.4,115.08,115.08,5565.0
2021-10-20 12:30:00,115.1,115.15,114.95,115.03,5275.0,115.1,115.15,114.95,115.03,5275.0
2021-10-20 13:00:00,115.02,115.13,114.97,115.1,11387.0,115.02,115.13,114.97,115.1,11387.0
2021-10-20 13:30:00,115.08,115.08,114.85,114.91,5329.0,115.08,115.08,114.85,114.91,5329.0
2021-10-20 14:00:00,114.91,115.0,114.81,114.85,11389.0,114.91,115.0,114.81,114.85,11389.0
2021-10-20 14:30:00,114.9,114.91,114.61,114.62,10766.0,114.9,114.91,114.61,114.62,10766.0
2021-10-20 15:00:00,114.66,114.75,114.38,114.57,18288.0,114.66,114.75,114.38,114.57,18288.0
2021-10-20 15:30:00,114.56,114.56,113.8,114.09,138242.0,114.56,114.56,113.8,114.09,138242.0
2021-10-21 09:30:00,114.33,114.94,113.25,114.03,20056.0,114.33,114.94,113.25,114.03,20056.0
2021-10-21 10:00:00,113.92,114.57,113.92,114.43,8406.0,113.92,114.57,113.92,114.43,8406.0
2021-10-21 10:30:00,114.52,115.14,114.29,114.66,21741.0,114.52,115.14,114.29,114.66,21741.0
2021-10-21 11:00:00,114.72,114.84,114.49,114.67,12864.0,114.72,114.84,114.49,114.67,12864.0
2021-10-21 11:30:00,114.71,114.92,114.62,114.92,9565.0,114.71,114.92,114.62,114.92,9565.0
2021-10-21 12:00:00,114.99,115.07,114.77,114.89,9474.0,114.99,115.07,114.77,114.89,9474.0
2021-10-21 12:30:00,114.82,114.82,114.43,114.66,21735.0,114.82,114.82,114.43,114.66,21735.0
2021-10-21 13:00:00,114.62,115.07,114.59,115.07,16068.0,114.62,115.07,114.59,115.07,16068.0
2021-10-21 13:30:00,115.08,115.37,115.03,115.2,23968.0,115.08,115.37,115.03,115.2,23968.0
2021-10-21 14:00:00,115.23,115.3,115.06,115.12,12661.0,115.23,115.3,115.06,115.12,12661.0
2021-10-21 14:30:00,115.13,115.19,114.84,115.0,17035.0,115.13,115.19,114.84,115.0,17035.0
2021-10-21 15:00:00,115.0,115.1,114.89,115.03,15737.0,115.0,115.1,114.89,115.03,15737.0
2021-10-21 15:30:00,115.04,115.5,114.86,115.4,81127.0,115.04,115.5,114.86,115.4,81127.0
2021-10-22 09:30:00,115.27,115.38,114.45,115.23,16568.0,115.27,115.38,114.45,115.23,16568.0
2021-10-22 10:00:00,115.24,115.84,115.01,115.38,34333.0,115.24,115.84,115.01,115.38,34333.0
2021-10-22 10:30:00,115.29,115.8,115.15,115.6,12271.0,115.29,115.8,115.15,115.6,12271.0
2021-10-22 11:00:00,115.57,115.85,115.34,115.55,16216.0,115.57,115.85,115.34,115.55,16216.0
2021-10-22 11:30:00,115.5,115.58,115.02,115.3,18768.0,115.5,115.58,115.02,115.3,18768.0
2021-10-22 12:00:00,115.28,115.43,115.2,115.41,8301.0,115.28,115.43,115.2,115.41,8301.0
2021-10-22 12:30:00,115.4,115.62,115.4,115.52,12763.0,115.4,115.62,115.4,115.52,12763.0
2021-10-22 13:00:00,115.5,115.57,115.35,115.42,8560.0,115.5,115.57,115.35,115.42,8560.0
2021-10-22 13:30:00,115.4,115.63,115.3,115.34,10499.0,115.4,115.63,115.3,115.34,10499.0
2021-10-22 14:00:00,115.35,115.65,115.35,115.65,9624.0,115.35,115.65,115.35,115.65,9624.0
2021-10-22 14:30:00,115.69,115.75,115.58,115.71,12095.0,115.69,115.75,115.58,115.71,12095.0
2021-10-22 15:00:00,115.73,115.74,115.51,115.65,10002.0,115.73,115.74,115.51,115.65,10002.0
2021-10-22 15:30:00,115.68,115.75,115.48,115.62,51539.0,115.68,115.75,115.48,115.62,51539.0
2021-10-25 09:30:00,115.5,115.92,115.0,115.56,13140.0,115.5,115.92,115.0,115.56,13140.0
2021-10-25 10:00:00,115.4,115.44,114.94,114.98,7581.0,115.4,115.44,114.94,114.98,7581.0
2021-10-25 10:30:00,115.11,115.32,114.9,115.17,9125.0,115.11,115.32,114.9,115.17,9125.0
2021-10-25 11:00:00,115.0,115.16,114.74,114.93,9717.0,115.0,115.16,114.74,114.93,9717.0
2021-10-25 11:30:00,114.97,115.14,114.96,115.03,4451.0,114.97,115.14,114.96,115.03,4451.0
2021-10-25 12:00:00,114.98,115.06,114.64,114.7,6529.0,114.98,115.06,114.64,114.7,6529.0
2021-10-25 12:30:00,114.72,114.72,114.18,114.26,13517.0,114.72,114.72,114.18,114.26,13517.0
2021-10-25 13:00:00,114.24,114.66,114.24,114.66,8144.0,114.24,114.66,114.24,114.66,8144.0
2021-10-25 13:30:00,114.61,114.66,114.5,114.52,4954.0,114.61,114.66,114.5,114.52,4954.0
2021-10-25 14:00:00,114.51,114.56,114.35,114.54,8367.0,114.51,114.56,114.35,114.54,8367.0
2021-10-25 14:30:00,114.52,114.63,114.23,114.23,13220.0,114.52,114.63,114.23,114.23,13220.0
2021-10-25 15:00:00,114.26,114.32,113.64,114.01,48572.0,114.26,114.32,113.64,114.01,48572.0
2021-10-25 15:30:00,114.0,114.17,113.51,113.87,153217.0,114.0,114.17,113.51,113.87,153217.0
2021-10-26 09:30:00,113.74,113.74,110.38,110.87,71707.0,113.74,113.74,110.38,110.87,71707.0
2021-10-26 10:00:00,110.78,111.59,110.68,110.9,37446.0,110.78,111.59,110.68,110.9,37446.0
2021-10-26 10:30:00,110.92,111.8,110.83,111.52,36495.0,110.92,111.8,110.83,111.52,36495.0
2021-10-26 11:00:00,111.56,111.93,111.21,111.28,19191.0,111.56,111.93,111.21,111.28,19191.0
2021-10-26 11:30:00,111.37,111.58,111.07,111.07,10424.0,111.37,111.58,111.07,111.07,10424.0
2021-10-26 12:00:00,111.06,111.31,110.81,111.22,19313.0,111.06,111.31,110.81,111.22,19313.0
2021-10-26 12:30:00,111.26,111.4,111.0,111.39,9686.0,111.26,111.4,111.0,111.39,9686.0
2021-10-26 13:00:00,111.36,111.6,111.26,111.55,15077.0,111.36,111.6,111.26,111.55,15077.0
2021-10-26 13:30:00,111.51,111.6,111.35,111.38,9425.0,111.51,111.6,111.35,111.38,9425.0
2021-10-26 14:00:00,111.33,111.89,111.33,111.76,9441.0,111.33,111.89,111.33,111.76,9441.0
2021-10-26 14:30:00,111.77,112.06,111.5,112.06,50056.0,111.77,112.06,111.5,112.06,50056.0
2021-10-26 15:00:00,112.09,112.8,112.01,112.77,23779.0,112.09,112.8,112.01,112.77,23779.0
2021-10-26 15:30:00,112.78,112.86,112.07,112.14,88548.0,112.78,112.86,112.07,112.14,88548.0
2021-10-27 09:30:00,112.12,112.12,111.19,111.37,17350.0,112.12,112.12,111.19,111.37,17350.0
2021-10-27 10:00:00,111.41,111.41,110.77,110.92,12764.0,111.41,111.41,110.77,110.92,12764.0
2021-10-27 10:30:00,110.81,111.17,110.59,110.93,22123.0,110.81,111.17,110.59,110.93,22123.0
2021-10-27 11:00:00,110.91,111.05,110.6,110.61,17548.0,110.91,111.05,110.6,110.61,17548.0
2021-10-27 11:30:00,110.55,110.85,110.51,110.85,27701.0,110.55,110.85,110.51,110.85,27701.0
2021-10-27 12:00:00,110.86,111.36,110.86,111.3,15096.0,110.86,111.36,110.86,111.3,15096.0
2021-10-27 12:30:00,111.25,111.25,110.55,110.64,18585.0,111.25,111.25,110.55,110.64,18585.0
2021-10-27 13:00:00,110.66,111.08,110.63,111.08,10071.0,110.66,111.08,110.63,111.08,10071.0
2021-10-27 13:30:00,111.03,111.21,110.94,111.13,13406.0,111.03,111.21,110.94,111.13,13406.0
2021-10-27 14:00:00,111.15,111.48,111.14,111.43,14896.0,111.15,111.48,111.14,111.43,14896.0
2021-10-27 14:30:00,111.45,111.46,111.12,111.23,21519.0,111.45,111.46,111.12,111.23,21519.0
2021-10-27 15:00:00,111.24,111.28,110.91,111.14,26868.0,111.24,111.28,110.91,111.14,26868.0
2021-10-27 15:30:00,111.16,111.41,110.91,110.93,89704.0,111.16,111.41,110.91,110.93,89704.0
2021-10-28 09:30:00,111.33,112.84,110.98,112.47,29554.0,111.33,112.84,110.98,112.47,29554.0
2021-10-28 10:00:00,112.56,113.01,112.31,112.51,26030.0,112.56,113.01,112.31,112.51,26030.0
2021-10-28 10:30:00,112.57,113.02,112.57,112.97,22847.0,112.57,113.02,112.57,112.97,22847.0
2021-10-28 11:00:00,113.13,113.55,112.55,113.34,52595.0,113.13,113.55,112.55,113.34,52595.0
2021-10-28 11:30:00,113.37,113.64,113.25,113.36,17809.0,113.37,113.64,113.25,113.36,17809.0
2021-10-28 12:00:00,113.35,113.54,113.19,113.26,16277.0,113.35,113.54,113.19,113.26,16277.0
2021-10-28 12:30:00,113.24,113.37,113.08,113.16,19159.0,113.24,113.37,113.08,113.16,19159.0
2021-10-28 13:00:00,113.17,113.51,113.13,113.5,22956.0,113.17,113.51,113.13,113.5,22956.0
2021-10-28 13:30:00,113.55,114.02,113.52,113.92,26047.0,113.55,114.02,113.52,113.92,26047.0
2021-10-28 14:00:00,113.98,114.53,113.92,114.53,26097.0,113.98,114.53,113.92,114.53,26097.0
2021-10-28 14:30:00,114.53,114.71,114.45,114.59,34727.0,114.53,114.71,114.45,114.59,34727.0
2021-10-28 15:00:00,114.55,114.75,113.94,114.0,60040.0,114.55,114.75,113.94,114.0,60040.0
2021-10-28 15:30:00,114.0,114.57,113.93,114.11,257418.0,114.0,114.57,113.93,114.11,257418.0
2021-10-29 09:30:00,105.07,106.63,103.08,104.86,273682.0,105.07,106.63,103.08,104.86,273682.0
2021-10-29 10:00:00,104.72,105.17,103.6,104.14,103274.0,104.72,105.17,103.6,104.14,103274.0
2021-10-29 10:30:00,104.07,105.5,103.01,103.65,213665.0,104.07,105.5,103.01,103.65,213665.0
2021-10-29 11:00:00,103.65,103.86,103.08,103.47,96107.0,103.65,103.86,103.08,103.47,96107.0
2021-10-29 11:30:00,103.44,105.0,103.18,104.61,67208.0,103.44,105.0,103.18,104.61,67208.0
2021-10-29 12:00:00,104.68,105.5,104.58,105.16,88920.0,104.68,105.5,104.58,105.16,88920.0
2021-10-29 12:30:00,105.13,105.44,104.59,104.59,39786.0,105.13,105.44,104.59,104.59,39786.0
2021-10-29 13:00:00,104.59,104.59,104.07,104.07,31822.0,104.59,104.59,104.07,104.07,31822.0
2021-10-29 13:30:00,104.08,104.71,103.56,103.63,52183.0,104.08,104.71,103.56,103.63,52183.0
2021-10-29 14:00:00,103.53,103.65,102.56,102.61,94795.0,103.53,103.65,102.56,102.61,94795.0
2021-10-29 14:30:00,102.65,102.67,102.08,102.16,62103.0,102.65,102.67,102.08,102.16,62103.0
2021-10-29 15:00:00,102.16,103.29,102.16,103.22,83642.0,102.16,103.29,102.16,103.22,83642.0
2021-10-29 15:30:00,103.24,103.49,102.95,103.24,222460.0,103.24,103.49,102.95,103.24,222460.0
2021-11-01 09:30:00,103.01,106.36,103.0,106.01,84415.0,103.01,106.36,103.0,106.01,84415.0
2021-11-01 10:00:00,105.75,105.97,104.7,104.97,30205.0,105.75,105.97,104.7,104.97,30205.0
2021-11-01 10:30:00,105.02,105.22,104.55,104.64,26599.0,105.02,105.22,104.55,104.64,26599.0
2021-11-01 11:00:00,104.65,105.07,104.61,104.83,46872.0,104.65,105.07,104.61,104.83,46872.0
2021-11-01 11:30:00,104.8,105.25,104.78,105.25,30853.0,104.8,105.25,104.78,105.25,30853.0
2021-11-01 12:00:00,105.26,105.41,104.59,104.75,34457.0,105.26,105.41,104.59,104.75,34457.0
2021-11-01 12:30:00,104.75,105.0,104.64,104.98,34025.0,104.75,105.0,104.64,104.98,34025.0
2021-11-01 13:00:00,104.98,105.1,104.79,105.05,49953.0,104.98,105.1,104.79,105.05,49953.0
2021-11-01 13:30:00,105.05,105.24,105.03,105.05,12449.0,105.05,105.24,105.03,105.05,12449.0
2021-11-01 14:00:00,105.02,105.14,104.9,105.05,21572.0,105.02,105.14,104.9,105.05,21572.0
2021-11-01 14:30:00,105.06,105.09,104.79,105.08,25536.0,105.06,105.09,104.79,105.08,25536.0
2021-11-01 15:00:00,105.05,105.14,104.93,105.09,19054.0,105.05,105.14,104.93,105.09,19054.0
2021-11-01 15:30:00,105.09,105.67,104.88,105.32,98339.0,105.09,105.67,104.88,105.32,98339.0
2021-11-02 09:30:00,105.85,106.29,104.23,104.61,41727.0,105.85,106.29,104.23,104.61,41727.0
2021-11-02 10:00:00,104.67,104.82,103.96,104.77,49707.0,104.67,104.82,103.96,104.77,49707.0
2021-11-02 10:30:00,104.74,105.13,104.26,105.03,37930.0,104.74,105.13,104.26,105.03,37930.0
2021-11-02 11:00:00,105.03,105.45,104.88,104.98,29036.0,105.03,105.45,104.88,104.98,29036.0
2021-11-02 11:30:00,104.97,105.21,104.29,104.31,15981.0,104.97,105.21,104.29,104.31,15981.0
2021-11-02 12:00:00,104.28,104.36,104.0,104.36,27130.0,104.28,104.36,104.0,104.36,27130.0
2021-11-02 12:30:00,104.4,104.88,104.4,104.69,20782.0,104.4,104.88,104.4,104.69,20782.0
2021-11-02 13:00:00,104.69,104.86,104.17,104.47,33220.0,104.69,104.86,104.17,104.47,33220.0
2021-11-02 13:30:00,104.39,104.39,104.09,104.1,12850.0,104.39,104.39,104.09,104.1,12850.0
2021-11-02 14:00:00,104.12,104.36,104.1,104.22,25414.0,104.12,104.36,104.1,104.22,25414.0
2021-11-02 14:30:00,104.2,105.03,104.17,104.83,49043.0,104.2,105.03,104.17,104.83,49043.0
2021-11-02 15:00:00,104.83,104.9,104.13,104.22,30247.0,104.83,104.9,104.13,104.22,30247.0
2021-11-02 15:30:00,104.2,104.21,103.59,104.06,123514.0,104.2,104.21,103.59,104.06,123514.0
2021-11-03 09:30:00,103.44,104.34,103.17,103.68,24803.0,103.44,104.34,103.17,103.68,24803.0
2021-11-03 10:00:00,103.63,104.13,103.48,103.48,15962.0,103.63,104.13,103.48,103.48,15962.0
2021-11-03 10:30:00,103.46,103.65,103.08,103.08,33793.0,103.46,103.65,103.08,103.08,33793.0
2021-11-03 11:00:00,103.08,103.34,101.42,101.8,126693.0,103.08,103.34,101.42,101.8,126693.0
2021-11-03 11:30:00,101.87,102.16,100.92,101.25,65358.0,101.87,102.16,100.92,101.25,65358.0
2021-11-03 12:00:00,101.32,102.5,101.27,102.5,37368.0,101.32,102.5,101.27,102.5,37368.0
2021-11-03 12:30:00,102.46,103.08,102.27,103.0,32655.0,102.46,103.08,102.27,103.0,32655.0
2021-11-03 13:00:00,103.06,103.69,103.06,103.65,20038.0,103.06,103.69,103.06,103.65,20038.0
2021-11-03 13:30:00,103.6,103.6,103.15,103.31,24270.0,103.6,103.6,103.15,103.31,24270.0
2021-11-03 14:00:00,103.37,103.92,103.37,103.61,36615.0,103.37,103.92,103.37,103.61,36615.0
2021-11-03 14:30:00,103.6,103.79,103.5,103.63,30669.0,103.6,103.79,103.5,103.63,30669.0
2021-11-03 15:00:00,103.6,104.37,103.56,104.29,127274.0,103.6,104.37,103.56,104.29,127274.0
2021-11-03 15:30:00,104.35,105.18,104.34,105.15,155767.0,104.35,105.18,104.34,105.15,155767.0
2021-11-04 09:30:00,105.19,106.1,104.06,104.06,62670.0,105.19,106.1,104.06,104.06,62670.0
2021-11-04 10:00:00,104.08,104.63,104.04,104.31,14322.0,104.08,104.63,104.04,104.31,14322.0
2021-11-04 10:30:00,104.41,104.44,103.92,104.09,16197.0,104.41,104.44,103.92,104.09,16197.0
2021-11-04 11:00:00,104.25,104.48,103.75,104.48,145954.0,104.25,104.48,103.75,104.48,145954.0
2021-11-04 11:30:00,104.51,105.85,104.5,105.43,50091.0,104.51,105.85,104.5,105.43,50091.0
2021-11-04 12:00:00,105.47,105.47,104.85,104.99,10322.0,105.47,105.47,104.85,104.99,10322.0
2021-11-04 12:30:00,105.0,105.09,104.73,104.74,12154.0,105.0,105.09,104.73,104.74,12154.0
2021-11-04 13:00:00,104.73,104.76,104.26,104.27,15415.0,104.73,104.76,104.26,104.27,15415.0
2021-11-04 13:30:00,104.28,104.39,104.1,104.32,17296.0,104.28,104.39,104.1,104.32,17296.0
2021-11-04 14:00:00,104.34,104.43,104.12,104.29,13563.0,104.34,104.43,104.12,104.29,13563.0
2021-11-04 14:30:00,104.29,104.3,104.0,104.07,20406.0,104.29,104.3,104.0,104.07,20406.0
2021-11-04 15:00:00,104.08,104.28,103.86,103.88,27615.0,104.08,104.28,103.86,103.88,27615.0
2021-11-04 15:30:00,103.89,104.33,103.86,104.25,96187.0,103.89,104.33,103.86,104.25,96187.0
2021-11-05 09:30:00,104.79,111.0,104.41,110.81,178654.0,104.79,111.0,104.41,110.81,178654.0
2021-11-05 10:00:00,110.82,111.87,110.35,111.87,88885.0,110.82,111.87,110.35,111.87,88885.0
2021-11-05 10:30:00,111.81,112.75,111.22,111.27,89027.0,111.81,112.75,111.22,111.27,89027.0
2021-11-05 11:00:00,111.2,111.62,110.58,110.58,40269.0,111.2,111.62,110.58,110.58,40269.0
2021-11-05 11:30:00,110.59,110.6,108.91,109.13,99350.0,110.59,110.6,108.91,109.13,99350.0
2021-11-05 12:00:00,109.16,109.19,108.7,108.95,18977.0,109.16,109.19,108.7,108.95,18977.0
2021-11-05 12:30:00,108.96,109.32,108.74,109.31,24806.0,108.96,109.32,108.74,109.31,24806.0
2021-11-05 13:00:00,109.36,109.44,108.68,108.72,29233.0,109.36,109.44,108.68,108.72,29233.0
2021-11-05 13:30:00,108.76,109.41,108.54,109.39,30777.0,108.76,109.41,108.54,109.39,30777.0
2021-11-05 14:00:00,109.42,109.82,109.42,109.71,22071.0,109.42,109.82,109.42,109.71,22071.0
2021-11-05 14:30:00,109.76,109.87,109.55,109.64,26528.0,109.76,109.87,109.55,109.64,26528.0
2021-11-05 15:00:00,109.64,109.84,109.44,109.52,41478.0,109.64,109.84,109.44,109.52,41478.0
2021-11-05 15:30:00,109.56,109.8,109.35,109.35,173329.0,109.56,109.8,109.35,109.35,173329.0
2021-11-08 09:30:00,108.78,109.59,107.66,108.14,41039.0,108.78,109.59,107.66,108.14,41039.0
2021-11-08 10:00:00,108.14,109.29,107.95,108.82,35915.0,108.14,109.29,107.95,108.82,35915.0
2021-11-08 10:30:00,108.86,109.35,108.78,108.92,9241.0,108.86,109.35,108.78,108.92,9241.0
2021-11-08 11:00:00,108.96,109.22,108.83,109.04,10889.0,108.96,109.22,108.83,109.04,10889.0
2021-11-08 11:30:00,109.08,109.12,108.73,108.82,12818.0,109.08,109.12,108.73,108.82,12818.0
2021-11-08 12:00:00,108.84,109.0,108.74,108.87,18354.0,108.84,109.0,108.74,108.87,18354.0
2021-11-08 12:30:00,108.81,108.97,108.68,108.8,10115.0,108.81,108.97,108.68,108.8,10115.0
2021-11-08 13:00:00,108.69,108.88,108.53,108.72,5061.0,108.69,108.88,108.53,108.72,5061.0
2021-11-08 13:30:00,108.66,108.97,108.66,108.88,6339.0,108.66,108.97,108.66,108.88,6339.0
2021-11-08 14:00:00,108.93,109.33,108.83,109.27,11328.0,108.93,109.33,108.83,109.27,11328.0
2021-11-08 14:30:00,109.26,109.46,109.23,109.42,9048.0,109.26,109.46,109.23,109.42,9048.0
2021-11-08 15:00:00,109.45,109.45,109.0,109.17,10036.0,109.45,109.45,109.0,109.17,10036.0
2021-11-08 15:30:00,109.17,109.56,109.16,109.36,62709.0,109.17,109.56,109.16,109.36,62709.0
2021-11-09 09:30:00,108.78,109.51,107.45,107.79,65730.0,108.78,109.51,107.45,107.79,65730.0
2021-11-09 10:00:00,107.51,107.8,106.95,107.26,49568.0,107.51,107.8,106.95,107.26,49568.0
2021-11-09 10:30:00,107.3,107.76,107.09,107.59,31767.0,107.3,107.76,107.09,107.59,31767.0
2021-11-09 11:00:00,107.58,107.73,107.25,107.25,34014.0,107.58,107.73,107.25,107.25,34014.0
2021-11-09 11:30:00,107.19,107.45,107.17,107.29,27231.0,107.19,107.45,107.17,107.29,27231.0
2021-11-09 12:00:00,107.17,107.38,107.1,107.37,8476.0,107.17,107.38,107.1,107.37,8476.0
2021-11-09 12:30:00,107.31,107.6,107.06,107.6,100758.0,107.31,107.6,107.06,107.6,100758.0
2021-11-09 13:00:00,107.57,107.71,107.45,107.61,67665.0,107.57,107.71,107.45,107.61,67665.0
2021-11-09 13:30:00,107.61,107.67,107.34,107.47,21086.0,107.61,107.67,107.34,107.47,21086.0
2021-11-09 14:00:00,107.48,107.51,107.14,107.14,7156.0,107.48,107.51,107.14,107.14,7156.0
2021-11-09 14:30:00,107.18,107.22,106.75,106.93,12932.0,107.18,107.22,106.75,106.93,12932.0
2021-11-09 15:00:00,106.94,107.17,106.86,107.16,14120.0,106.94,107.17,106.86,107.16,14120.0
2021-11-09 15:30:00,107.15,107.29,106.78,106.84,82632.0,107.15,107.29,106.78,106.84,82632.0
2021-11-10 09:30:00,107.05,108.27,106.6,106.67,35231.0,107.05,108.27,106.6,106.67,35231.0
2021-11-10 10:00:00,106.75,106.87,106.08,106.42,17539.0,106.75,106.87,106.08,106.42,17539.0
2021-11-10 10:30:00,106.43,106.54,106.07,106.19,19057.0,106.43,106.54,106.07,106.19,19057.0
2021-11-10 11:00:00,106.22,106.54,106.22,106.37,15110.0,106.22,106.54,106.22,106.37,15110.0
2021-11-10 11:30:00,106.37,106.68,106.32,106.55,14380.0,106.37,106.68,106.32,106.55,14380.0
2021-11-10 12:00:00,106.5,106.54,106.16,106.21,14474.0,106.5,106.54,106.16,106.21,14474.0
2021-11-10 12:30:00,106.21,106.21,105.6,105.61,13161.0,106.21,106.21,105.6,105.61,13161.0
2021-11-10 13:00:00,105.57,106.08,105.56,105.8,24892.0,105.57,106.08,105.56,105.8,24892.0
2021-11-10 13:30:00,105.85,106.16,105.77,106.08,25604.0,105.85,106.16,105.77,106.08,25604.0
2021-11-10 14:00:00,106.08,106.81,106.08,106.65,28846.0,106.08,106.81,106.08,106.65,28846.0
2021-11-10 14:30:00,106.64,106.73,106.44,106.53,25509.0,106.64,106.73,106.44,106.53,25509.0
2021-11-10 15:00:00,106.56,106.66,106.39,106.46,19460.0,106.56,106.66,106.39,106.46,19460.0
2021-11-10 15:30:00,106.46,106.49,106.02,106.41,195538.0,106.46,106.49,106.02,106.41,195538.0
2021-11-11 09:30:00,105.98,106.16,105.34,105.65,33752.0,105.98,106.16,105.34,105.65,33752.0
2021-11-11 10:00:00,105.77,105.94,104.95,105.39,28126.0,105.77,105.94,104.95,105.39,28126.0
2021-11-11 10:30:00,105.27,105.32,104.94,105.18,16276.0,105.27,105.32,104.94,105.18,16276.0
2021-11-11 11:00:00,105.12,105.31,104.76,105.17,44861.0,105.12,105.31,104.76,105.17,44861.0
2021-11-11 11:30:00,105.22,105.52,105.06,105.36,29752.0,105.22,105.52,105.06,105.36,29752.0
2021-11-11 12:00:00,105.39,105.67,105.34,105.54,18114.0,105.39,105.67,105.34,105.54,18114.0
2021-11-11 12:30:00,105.57,105.64,105.4,105.49,18206.0,105.57,105.64,105.4,105.49,18206.0
2021-11-11 13:00:00,105.51,105.98,105.44,105.95,19728.0,105.51,105.98,105.44,105.95,19728.0
2021-11-11 13:30:00,105.96,106.14,105.96,106.06,23050.0,105.96,106.14,105.96,106.06,23050.0
2021-11-11 14:00:00,106.04,106.25,105.98,106.16,17009.0,106.04,106.25,105.98,106.16,17009.0
2021-11-11 14:30:00,106.18,106.26,105.88,105.89,22240.0,106.18,106.26,105.88,105.89,22240.0
2021-11-11 15:00:00,105.93,106.48,105.87,106.48,20324.0,105.93,106.48,105.87,106.48,20324.0
2021-11-11 15:30:00,106.46,106.46,105.81,106.1,174982.0,106.46,106.46,105.81,106.1,174982.0
2021-11-12 09:30:00,106.82,108.46,106.61,107.43,67526.0,106.82,108.46,106.61,107.43,67526.0
2021-11-12 10:00:00,107.56,107.59,105.95,105.96,20403.0,107.56,107.59,105.95,105.96,20403.0
2021-11-12 10:30:00,105.95,106.03,105.43,105.57,44149.0,105.95,106.03,105.43,105.57,44149.0
2021-11-12 11:00:00,105.57,106.08,105.57,105.75,27248.0,105.57,106.08,105.57,105.75,27248.0
2021-11-12 11:30:00,105.77,106.28,105.46,106.28,45552.0,105.77,106.28,105.46,106.28,45552.0
2021-11-12 12:00:00,106.31,106.31,105.96,106.26,14677.0,106.31,106.31,105.96,106.26,14677.0
2021-11-12 12:30:00,106.32,106.5,106.26,106.36,5219.0,106.32,106.5,106.26,106.36,5219.0
2021-11-12 13:00:00,106.3,106.32,106.06,106.06,5440.0,106.3,106.32,106.06,106.06,5440.0
2021-11-12 13:30:00,106.07,106.23,106.01,106.11,13285.0,106.07,106.23,106.01,106.11,13285.0
2021-11-12 14:00:00,106.16,106.16,105.73,105.83,9462.0,106.16,106.16,105.73,105.83,9462.0
2021-11-12 14:30:00,105.88,105.89,105.69,105.77,11815.0,105.88,105.89,105.69,105.77,11815.0
2021-11-12 15:00:00,105.71,106.02,105.63,105.96,15296.0,105.71,106.02,105.63,105.96,15296.0
2021-11-12 15:30:00,105.95,106.26,105.77,105.81,91415.0,105.95,106.26,105.77,105.81,91415.0
2021-11-15 09:30:00,106.23,106.7,105.73,105.85,41626.0,106.23,106.7,105.73,105.85,41626.0
2021-11-15 10:00:00,105.75,106.33,105.53,106.17,20420.0,105.75,106.33,105.53,106.17,20420.0
2021-11-15 10:30:00,106.22,106.45,106.08,106.38,28991.0,106.22,106.45,106.08,106.38,28991.0
2021-11-15 11:00:00,106.38,106.41,106.03,106.2,35428.0,106.38,106.41,106.03,106.2,35428.0
2021-11-15 11:30:00,106.2,106.22,106.03,106.19,19175.0,106.2,106.22,106.03,106.19,19175.0
2021-11-15 12:00:00,106.2,106.48,106.11,106.42,28620.0,106.2,106.48,106.11,106.42,28620.0
2021-11-15 12:30:00,106.42,106.49,106.15,106.24,52665.0,106.42,106.49,106.15,106.24,52665.0
2021-11-15 13:00:00,106.2,106.79,106.06,106.7,86266.0,106.2,106.79,106.06,106.7,86266.0
2021-11-15 13:30:00,106.65,106.89,106.59,106.81,22757.0,106.65,106.89,106.59,106.81,22757.0
2021-11-15 14:00:00,106.78,106.93,106.73,106.8,19527.0,106.78,106.93,106.73,106.8,19527.0
2021-11-15 14:30:00,106.82,106.98,106.61,106.72,25234.0,106.82,106.98,106.61,106.72,25234.0
2021-11-15 15:00:00,106.72,106.78,106.52,106.75,33890.0,106.72,106.78,106.52,106.75,33890.0
2021-11-15 15:30:00,106.77,106.84,106.3,106.46,124231.0,106.77,106.84,106.3,106.46,124231.0
2021-11-16 09:30:00,106.49,106.63,105.77,105.91,22665.0,106.49,106.63,105.77,105.91,22665.0
2021-11-16 10:00:00,105.88,105.89,105.32,105.37,33338.0,105.88,105.89,105.32,105.37,33338.0
2021-11-16 10:30:00,105.32,105.33,104.02,104.07,39773.0,105.32,105.33,104.02,104.07,39773.0
2021-11-16 11:00:00,104.06,104.08,102.24,102.36,95435.0,104.06,104.08,102.24,102.36,95435.0
2021-11-16 11:30:00,102.41,102.48,102.08,102.31,39841.0,102.41,102.48,102.08,102.31,39841.0
2021-11-16 12:00:00,102.3,102.65,102.24,102.29,30031.0,102.3,102.65,102.24,102.29,30031.0
2021-11-16 12:30:00,102.29,102.71,102.26,102.32,24538.0,102.29,102.71,102.26,102.32,24538.0
2021-11-16 13:00:00,102.32,102.57,102.24,102.46,41379.0,102.32,102.57,102.24,102.46,41379.0
2021-11-16 13:30:00,102.47,103.12,102.37,102.85,50194.0,102.47,103.12,102.37,102.85,50194.0
2021-11-16 14:00:00,102.88,102.88,102.6,102.77,49688.0,102.88,102.88,102.6,102.77,49688.0
2021-11-16 14:30:00,102.77,102.83,101.95,101.95,39104.0,102.77,102.83,101.95,101.95,39104.0
2021-11-16 15:00:00,101.99,102.28,101.69,101.79,39955.0,101.99,102.28,101.69,101.79,39955.0
2021-11-16 15:30:00,101.79,101.79,101.43,101.54,125227.0,101.79,101.79,101.43,101.54,125227.0
2021-11-17 09:30:00,100.96,101.97,100.13,100.68,65271.0,100.96,101.97,100.13,100.68,65271.0
2021-11-17 10:00:00,100.69,100.75,99.02,99.55,89156.0,100.69,100.75,99.02,99.55,89156.0
2021-11-17 10:30:00,99.66,100.08,99.27,100.04,48237.0,99.66,100.08,99.27,100.04,48237.0
2021-11-17 11:00:00,100.09,100.56,100.0,100.11,46391.0,100.09,100.56,100.0,100.11,46391.0
2021-11-17 11:30:00,100.09,100.11,99.87,99.87,33270.0,100.09,100.11,99.87,99.87,33270.0
2021-11-17 12:00:00,99.87,100.01,99.59,99.88,33377.0,99.87,100.01,99.59,99.88,33377.0
2021-11-17 12:30:00,99.88,100.7,99.87,100.62,28659.0,99.88,100.7,99.87,100.62,28659.0
2021-11-17 13:00:00,100.61,100.8,100.5,100.59,30437.0,100.61,100.8,100.5,100.59,30437.0
2021-11-17 13:30:00,100.58,100.69,100.32,100.66,35689.0,100.58,100.69,100.32,100.66,35689.0
2021-11-17 14:00:00,100.66,101.03,100.65,100.87,40898.0,100.66,101.03,100.65,100.87,40898.0
2021-11-17 14:30:00,100.82,101.07,100.67,100.81,37067.0,100.82,101.07,100.67,100.81,37067.0
2021-11-17 15:00:00,100.77,100.85,100.47,100.64,34186.0,100.77,100.85,100.47,100.64,34186.0
2021-11-17 15:30:00,100.64,101.03,100.57,100.59,177047.0,100.64,101.03,100.57,100.59,177047.0
2021-11-18 09:30:00,100.57,101.14,99.84,100.7,44488.0,100.57,101.14,99.84,100.7,44488.0
2021-11-18 10:00:00,100.74,100.78,100.57,100.6,28971.0,100.74,100.78,100.57,100.6,28971.0
2021-11-18 10:30:00,100.6,100.92,100.28,100.5,34904.0,100.6,100.92,100.28,100.5,34904.0
2021-11-18 11:00:00,100.51,100.89,100.35,100.83,22112.0,100.51,100.89,100.35,100.83,22112.0
2021-11-18 11:30:00,100.86,101.56,100.84,101.52,38470.0,100.86,101.56,100.84,101.52,38470.0
2021-11-18 12:00:00,101.59,101.75,101.3,101.53,23714.0,101.59,101.75,101.3,101.53,23714.0
2021-11-18 12:30:00,101.57,101.68,101.38,101.49,19767.0,101.57,101.68,101.38,101.49,19767.0
2021-11-18 13:00:00,101.47,102.26,101.47,102.14,53047.0,101.47,102.26,101.47,102.14,53047.0
2021-11-18 13:30:00,102.14,102.31,102.04,102.19,29324.0,102.14,102.31,102.04,102.19,29324.0
2021-11-18 14:00:00,102.22,102.31,101.9,102.2,30449.0,102.22,102.31,101.9,102.2,30449.0
2021-11-18 14:30:00,102.2,102.2,101.73,102.1,35458.0,102.2,102.2,101.73,102.1,35458.0
2021-11-18 15:00:00,102.09,102.2,101.71,101.94,45866.0,102.09,102.2,101.71,101.94,45866.0
2021-11-18 15:30:00,101.94,102.12,101.62,101.67,145387.0,101.94,102.12,101.62,101.67,145387.0
2021-11-19 09:30:00,101.57,101.9,101.05,101.69,103064.0,101.57,101.9,101.05,101.69,103064.0
2021-11-19 10:00:00,101.63,101.7,100.34,100.48,45222.0,101.63,101.7,100.34,100.48,45222.0
2021-11-19 10:30:00,100.48,100.65,100.11,100.18,64076.0,100.48,100.65,100.11,100.18,64076.0
2021-11-19 11:00:00,100.21,100.37,100.08,100.36,43918.0,100.21,100.37,100.08,100.36,43918.0
2021-11-19 11:30:00,100.37,100.58,100.25,100.41,50184.0,100.37,100.58,100.25,100.41,50184.0
2021-11-19 12:00:00,100.37,100.63,100.3,100.63,24185.0,100.37,100.63,100.3,100.63,24185.0
2021-11-19 12:30:00,100.61,101.22,100.61,101.18,29722.0,100.61,101.22,100.61,101.18,29722.0
2021-11-19 13:00:00,101.21,101.33,101.04,101.04,18707.0,101.21,101.33,101.04,101.04,18707.0
2021-11-19 13:30:00,101.01,101.1,100.8,100.95,23201.0,101.01,101.1,100.8,100.95,23201.0
2021-11-19 14:00:00,100.91,100.96,100.35,100.35,41277.0,100.91,100.96,100.35,100.35,41277.0
2021-11-19 14:30:00,100.34,100.36,99.85,99.87,48741.0,100.34,100.36,99.85,99.87,48741.0
2021-11-19 15:00:00,99.92,100.05,99.68,99.84,42886.0,99.92,100.05,99.68,99.84,42886.0
2021-11-19 15:30:00,99.84,100.08,99.49,99.59,141322.0,99.84,100.08,99.49,99.59,141322.0
2021-11-22 09:30:00,99.66,100.71,99.43,100.65,43888.0,99.66,100.71,99.43,100.65,43888.0
2021-11-22 10:00:00,100.72,102.46,100.72,101.99,131887.0,100.72,102.46,100.72,101.99,131887.0
2021-11-22 10:30:00,102.08,102.61,102.01,102.49,112833.0,102.08,102.61,102.01,102.49,112833.0
2021-11-22 11:00:00,102.48,103.0,102.25,102.8,58204.0,102.48,103.0,102.25,102.8,58204.0
2021-11-22 11:30:00,102.77,103.37,102.74,102.93,44907.0,102.77,103.37,102.74,102.93,44907.0
2021-11-22 12:00:00,102.94,103.38,102.73,102.75,29044.0,102.94,103.38,102.73,102.75,29044.0
2021-11-22 12:30:00,102.74,103.05,102.73,102.84,32515.0,102.74,103.05,102.73,102.84,32515.0
2021-11-22 13:00:00,102.87,103.25,102.61,102.62,28010.0,102.87,103.25,102.61,102.62,28010.0
2021-11-22 13:30:00,102.62,102.7,102.44,102.63,30519.0,102.62,102.7,102.44,102.63,30519.0
2021-11-22 14:00:00,102.63,102.66,102.23,102.37,24383.0,102.63,102.66,102.23,102.37,24383.0
2021-11-22 14:30:00,102.37,102.67,102.25,102.57,36143.0,102.37,102.67,102.25,102.57,36143.0
2021-11-22 15:00:00,102.57,102.7,102.33,102.67,86739.0,102.57,102.7,102.33,102.67,86739.0
2021-11-22 15:30:00,102.67,103.31,102.63,102.67,223484.0,102.67,103.31,102.63,102.67,223484.0
2021-11-23 09:30:00,102.86,103.67,102.19,103.42,43764.0,102.86,103.67,102.19,103.42,43764.0
2021-11-23 10:00:00,103.38,103.9,102.78,102.87,45945.0,103.38,103.9,102.78,102.87,45945.0
2021-11-23 10:30:00,102.94,103.3,102.58,103.29,36451.0,102.94,103.3,102.58,103.29,36451.0
2021-11-23 11:00:00,103.36,103.88,103.09,103.81,30666.0,103.36,103.88,103.09,103.81,30666.0
2021-11-23 11:30:00,103.81,104.3,103.8,104.28,34204.0,103.81,104.3,103.8,104.28,34204.0
2021-11-23 12:00:00,104.28,104.29,103.87,104.29,29396.0,104.28,104.29,103.87,104.29,29396.0
2021-11-23 12:30:00,104.33,104.46,104.18,104.33,20125.0,104.33,104.46,104.18,104.33,20125.0
2021-11-23 13:00:00,104.36,104.64,104.0,104.16,30175.0,104.36,104.64,104.0,104.16,30175.0
2021-11-23 13:30:00,104.15,104.18,103.86,103.99,25586.0,104.15,104.18,103.86,103.99,25586.0
2021-11-23 14:00:00,104.0,104.06,103.78,103.95,40066.0,104.0,104.06,103.78,103.95,40066.0
2021-11-23 14:30:00,103.96,104.08,103.87,103.97,49750.0,103.96,104.08,103.87,103.97,49750.0
2021-11-23 15:00:00,103.98,103.98,103.34,103.65,44188.0,103.98,103.98,103.34,103.65,44188.0
2021-11-23 15:30:00,103.68,104.17,103.31,103.71,130152.0,103.68,104.17,103.31,103.71,130152.0
2021-11-24 09:30:00,103.02,103.35,101.91,102.25,35454.0,103.02,103.35,101.91,102.25,35454.0
2021-11-24 10:00:00,102.33,102.84,102.23,102.57,33241.0,102.33,102.84,102.23,102.57,33241.0
2021-11-24 10:30:00,102.57,102.73,102.31,102.57,27089.0,102.57,102.73,102.31,102.57,27089.0
2021-11-24 11:00:00,102.57,102.87,102.47,102.73,22662.0,102.57,102.87,102.47,102.73,22662.0
2021-11-24 11:30:00,102.73,102.85,102.42,102.44,34683.0,102.73,102.85,102.42,102.44,34683.0
2021-11-24 12:00:00,102.48,102.48,101.71,101.75,49882.0,102.48,102.48,101.71,101.75,49882.0
2021-11-24 12:30:00,101.83,102.09,101.74,101.9,29202.0,101.83,102.09,101.74,101.9,29202.0
2021-11-24 13:00:00,101.94,102.11,101.81,102.01,27255.0,101.94,102.11,101.81,102.01,27255.0
2021-11-24 13:30:00,102.04,102.08,101.83,102.06,18227.0,102.04,102.08,101.83,102.06,18227.0
2021-11-24 14:00:00,102.06,102.12,101.46,101.6,29113.0,102.06,102.12,101.46,101.6,29113.0
2021-11-24 14:30:00,101.61,101.99,101.55,101.58,30395.0,101.61,101.99,101.55,101.58,30395.0
2021-11-24 15:00:00,101.55,102.15,101.55,102.07,29607.0,101.55,102.15,101.55,102.07,29607.0
2021-11-24 15:30:00,102.05,102.08,101.71,102.0,152955.0,102.05,102.08,101.71,102.0,152955.0
2021-11-26 09:30:00,101.0,101.72,98.71,98.95,112419.0,101.0,101.72,98.71,98.95,112419.0
2021-11-26 10:00:00,98.86,98.86,97.83,98.21,100509.0,98.86,98.86,97.83,98.21,100509.0
2021-11-26 10:30:00,98.26,98.46,97.37,97.38,53850.0,98.26,98.46,97.37,97.38,53850.0
2021-11-26 11:00:00,97.42,97.94,97.34,97.56,50437.0,97.42,97.94,97.34,97.56,50437.0
2021-11-26 11:30:00,97.59,98.18,97.3,97.63,63138.0,97.59,98.18,97.3,97.63,63138.0
2021-11-26 12:00:00,97.64,97.99,97.46,97.71,56388.0,97.64,97.99,97.46,97.71,56388.0
2021-11-26 12:30:00,97.68,97.98,96.98,97.34,118090.0,97.68,97.98,96.98,97.34,118090.0
2021-11-29 09:30:00,98.07,99.59,98.07,98.77,95889.0,98.07,99.59,98.07,98.77,95889.0
2021-11-29 10:00:00,98.68,98.7,97.82,98.06,50769.0,98.68,98.7,97.82,98.06,50769.0
2021-11-29 10:30:00,98.1,98.25,97.65,98.15,46972.0,98.1,98.25,97.65,98.15,46972.0
2021-11-29 11:00:00,98.12,98.81,98.05,98.8,41094.0,98.12,98.81,98.05,98.8,41094.0
2021-11-29 11:30:00,98.82,98.85,98.2,98.25,39653.0,98.82,98.85,98.2,98.25,39653.0
2021-11-29 12:00:00,98.26,98.66,98.18,98.6,26642.0,98.26,98.66,98.18,98.6,26642.0
2021-11-29 12:30:00,98.61,98.73,98.52,98.64,43640.0,98.61,98.73,98.52,98.64,43640.0
2021-11-29 13:00:00,98.7,98.71,97.7,97.73,41021.0,98.7,98.71,97.7,97.73,41021.0
2021-11-29 13:30:00,97.74,97.8,97.4,97.47,33551.0,97.74,97.8,97.4,97.47,33551.0
2021-11-29 14:00:00,97.47,97.57,97.24,97.43,29049.0,97.47,97.57,97.24,97.43,29049.0
2021-11-29 14:30:00,97.42,97.46,96.96,97.07,37210.0,97.42,97.46,96.96,97.07,37210.0
2021-11-29 15:00:00,97.07,97.31,97.07,97.08,38759.0,97.07,97.31,97.07,97.08,38759.0
2021-11-29 15:30:00,97.05,97.29,96.75,96.91,145653.0,97.05,97.29,96.75,96.91,145653.0
2021-11-30 09:30:00,96.07,97.23,95.71,96.98,104108.0,96.07,97.23,95.71,96.98,104108.0
2021-11-30 10:00:00,96.83,97.24,96.44,96.57,49187.0,96.83,97.24,96.44,96.57,49187.0
2021-11-30 10:30:00,96.72,97.41,96.63,96.71,49913.0,96.72,97.41,96.63,96.71,49913.0
2021-11-30 11:00:00,96.66,97.1,96.21,96.37,39322.0,96.66,97.1,96.21,96.37,39322.0
2021-11-30 11:30:00,96.36,96.47,95.75,96.29,24777.0,96.36,96.47,95.75,96.29,24777.0
2021-11-30 12:00:00,96.28,96.33,95.74,96.27,33427.0,96.28,96.33,95.74,96.27,33427.0
2021-11-30 12:30:00,96.24,96.25,95.75,95.93,21464.0,96.24,96.25,95.75,95.93,21464.0
2021-11-30 13:00:00,95.94,95.97,95.77,95.91,19908.0,95.94,95.97,95.77,95.91,19908.0
2021-11-30 13:30:00,95.92,96.19,95.88,96.12,25675.0,95.92,96.19,95.88,96.12,25675.0
2021-11-30 14:00:00,96.11,96.38,95.89,96.15,31359.0,96.11,96.38,95.89,96.15,31359.0
2021-11-30 14:30:00,96.15,96.18,95.56,95.63,45112.0,96.15,96.18,95.56,95.63,45112.0
2021-11-30 15:00:00,95.59,95.6,95.0,95.36,64028.0,95.59,95.6,95.0,95.36,64028.0
2021-11-30 15:30:00,95.37,95.65,94.38,94.56,181609.0,95.37,95.65,94.38,94.56,181609.0
2021-12-01 09:30:00,96.17,97.65,95.86,96.44,58385.0,96.17,97.65,95.86,96.44,58385.0
2021-12-01 10:00:00,96.49,97.88,96.46,97.46,55835.0,96.49,97.88,96.46,97.46,55835.0
2021-12-01 10:30:00,97.51,97.74,97.07,97.64,34046.0,97.51,97.74,97.07,97.64,34046.0
2021-12-01 11:00:00,97.67,98.2,97.67,97.86,51256.0,97.67,98.2,97.67,97.86,51256.0
2021-12-01 11:30:00,97.82,97.89,97.02,97.21,60310.0,97.82,97.89,97.02,97.21,60310.0
2021-12-01 12:00:00,97.21,97.59,97.14,97.5,30498.0,97.21,97.59,97.14,97.5,30498.0
2021-12-01 12:30:00,97.55,97.64,96.94,97.23,33024.0,97.55,97.64,96.94,97.23,33024.0
2021-12-01 13:00:00,97.26,97.26,96.45,96.68,41839.0,97.26,97.26,96.45,96.68,41839.0
2021-12-01 13:30:00,96.71,96.79,96.05,96.31,22616.0,96.71,96.79,96.05,96.31,22616.0
2021-12-01 14:00:00,96.34,96.49,95.65,95.89,57262.0,96.34,96.49,95.65,95.89,57262.0
2021-12-01 14:30:00,95.85,96.02,95.74,95.92,31793.0,95.85,96.02,95.74,95.92,31793.0
2021-12-01 15:00:00,95.98,96.16,95.28,95.32,39333.0,95.98,96.16,95.28,95.32,39333.0
2021-12-01 15:30:00,95.27,95.84,94.7,94.74,126626.0,95.27,95.84,94.7,94.74,126626.0
2021-12-02 09:30:00,95.38,97.1,95.14,96.95,42143.0,95.38,97.1,95.14,96.95,42143.0
2021-12-02 10:00:00,96.97,97.45,96.53,97.4,67974.0,96.97,97.45,96.53,97.4,67974.0
2021-12-02 10:30:00,97.49,97.99,96.94,97.38,69434.0,97.49,97.99,96.94,97.38,69434.0
2021-12-02 11:00:00,97.39,98.08,97.27,98.06,94208.0,97.39,98.08,97.27,98.06,94208.0
2021-12-02 11:30:00,98.06,98.35,97.65,98.18,46071.0,98.06,98.35,97.65,98.18,46071.0
2021-12-02 12:00:00,98.22,98.52,98.02,98.24,28755.0,98.22,98.52,98.02,98.24,28755.0
2021-12-02 12:30:00,98.28,98.54,98.12,98.53,32546.0,98.28,98.54,98.12,98.53,32546.0
2021-12-02 13:00:00,98.49,98.72,98.33,98.48,31164.0,98.49,98.72,98.33,98.48,31164.0
2021-12-02 13:30:00,98.48,98.65,98.16,98.56,26700.0,98.48,98.65,98.16,98.56,26700.0
2021-12-02 14:00:00,98.56,98.83,98.38,98.83,33805.0,98.56,98.83,98.38,98.83,33805.0
2021-12-02 14:30:00,98.83,99.12,98.6,98.95,40516.0,98.83,99.12,98.6,98.95,40516.0
2021-12-02 15:00:00,98.96,99.06,98.72,98.87,43929.0,98.96,99.06,98.72,98.87,43929.0
2021-12-02 15:30:00,98.92,99.08,98.13,98.37,119621.0,98.92,99.08,98.13,98.37,119621.0
2021-12-03 09:30:00,98.64,99.02,97.79,97.97,52796.0,98.64,99.02,97.79,97.97,52796.0
2021-12-03 10:00:00,97.95,99.02,97.8,98.88,67911.0,97.95,99.02,97.8,98.88,67911.0
2021-12-03 10:30:00,98.87,98.87,98.15,98.6,125768.0,98.87,98.87,98.15,98.6,125768.0
2021-12-03 11:00:00,98.6,99.34,98.34,99.16,52070.0,98.6,99.34,98.34,99.16,52070.0
2021-12-03 11:30:00,99.23,99.62,98.96,98.96,110898.0,99.23,99.62,98.96,98.96,110898.0
2021-12-03 12:00:00,98.94,99.39,98.94,98.98,35466.0,98.94,99.39,98.94,98.98,35466.0
2021-12-03 12:30:00,98.94,99.3,98.72,99.15,27949.0,98.94,99.3,98.72,99.15,27949.0
2021-12-03 13:00:00,99.15,99.71,99.0,99.38,30986.0,99.15,99.71,99.0,99.38,30986.0
2021-12-03 13:30:00,99.33,99.33,98.69,98.69,23333.0,99.33,99.33,98.69,98.69,23333.0
2021-12-03 14:00:00,98.69,98.75,98.3,98.5,30068.0,98.69,98.75,98.3,98.5,30068.0
2021-12-03 14:30:00,98.53,98.82,98.4,98.47,39159.0,98.53,98.82,98.4,98.47,39159.0
2021-12-03 15:00:00,98.47,98.86,98.22,98.76,64426.0,98.47,98.86,98.22,98.76,64426.0
2021-12-03 15:30:00,98.73,98.9,98.3,98.89,187464.0,98.73,98.9,98.3,98.89,187464.0
2021-12-06 09:30:00,100.21,101.4,99.67,101.27,38032.0,100.21,101.4,99.67,101.27,38032.0
2021-12-06 10:00:00,101.38,101.89,101.07,101.56,39776.0,101.38,101.89,101.07,101.56,39776.0
2021-12-06 10:30:00,101.57,102.49,101.39,102.13,83039.0,101.57,102.49,101.39,102.13,83039.0
2021-12-06 11:00:00,102.15,102.48,101.72,102.48,41609.0,102.15,102.48,101.72,102.48,41609.0
2021-12-06 11:30:00,102.5,102.65,102.07,102.45,38873.0,102.5,102.65,102.07,102.45,38873.0
2021-12-06 12:00:00,102.4,102.88,102.15,102.88,29475.0,102.4,102.88,102.15,102.88,29475.0
2021-12-06 12:30:00,102.85,103.42,102.59,103.42,45329.0,102.85,103.42,102.59,103.42,45329.0
2021-12-06 13:00:00,103.47,103.54,102.92,103.12,56979.0,103.47,103.54,102.92,103.12,56979.0
2021-12-06 13:30:00,103.19,103.19,102.53,102.53,23527.0,103.19,103.19,102.53,102.53,23527.0
2021-12-06 14:00:00,102.6,102.61,102.37,102.57,25679.0,102.6,102.61,102.37,102.57,25679.0
2021-12-06 14:30:00,102.57,102.66,101.99,102.14,29350.0,102.57,102.66,101.99,102.14,29350.0
2021-12-06 15:00:00,102.23,102.49,101.9,102.32,38583.0,102.23,102.49,101.9,102.32,38583.0
2021-12-06 15:30:00,102.32,102.48,102.04,102.1,174540.0,102.32,102.48,102.04,102.1,174540.0
2021-12-07 09:30:00,102.38,103.2,101.85,102.41,115163.0,102.38,103.2,101.85,102.41,115163.0
2021-12-07 10:00:00,102.45,102.9,102.04,102.82,63974.0,102.45,102.9,102.04,102.82,63974.0
2021-12-07 10:30:00,102.88,103.7,102.55,103.7,44613.0,102.88,103.7,102.55,103.7,44613.0
2021-12-07 11:00:00,103.68,104.14,103.53,104.1,55435.0,103.68,104.14,103.53,104.1,55435.0
2021-12-07 11:30:00,104.08,104.3,103.83,103.85,46681.0,104.08,104.3,103.83,103.85,46681.0
2021-12-07 12:00:00,103.94,104.28,103.89,103.93,29235.0,103.94,104.28,103.89,103.93,29235.0
2021-12-07 12:30:00,103.97,104.26,103.74,104.22,37865.0,103.97,104.26,103.74,104.22,37865.0
2021-12-07 13:00:00,104.2,104.51,104.15,104.34,37504.0,104.2,104.51,104.15,104.34,37504.0
2021-12-07 13:30:00,104.34,104.46,104.06,104.07,28869.0,104.34,104.46,104.06,104.07,28869.0
2021-12-07 14:00:00,104.05,104.06,103.43,103.54,30207.0,104.05,104.06,103.43,103.54,30207.0
2021-12-07 14:30:00,103.53,103.87,103.36,103.64,40987.0,103.53,103.87,103.36,103.64,40987.0
2021-12-07 15:00:00,103.67,104.03,103.48,103.54,54356.0,103.67,104.03,103.48,103.54,54356.0
2021-12-07 15:30:00,103.52,103.53,102.7,103.18,216105.0,103.52,103.53,102.7,103.18,216105.0
2021-12-08 09:30:00,102.76,104.23,102.32,104.22,42956.0,102.76,104.23,102.32,104.22,42956.0
2021-12-08 10:00:00,103.97,104.46,103.91,104.1,39837.0,103.97,104.46,103.91,104.1,39837.0
2021-12-08 10:30:00,104.04,104.86,104.04,104.66,39933.0,104.04,104.86,104.04,104.66,39933.0
2021-12-08 11:00:00,104.63,105.07,104.44,104.8,41699.0,104.63,105.07,104.44,104.8,41699.0
2021-12-08 11:30:00,104.81,105.1,104.63,104.95,34345.0,104.81,105.1,104.63,104.95,34345.0
2021-12-08 12:00:00,105.02,105.32,104.81,105.17,31766.0,105.02,105.32,104.81,105.17,31766.0
2021-12-08 12:30:00,105.18,105.18,104.85,104.97,34902.0,105.18,105.18,104.85,104.97,34902.0
2021-12-08 13:00:00,104.97,105.03,104.78,105.02,33149.0,104.97,105.03,104.78,105.02,33149.0
2021-12-08 13:30:00,105.03,105.17,104.87,104.94,25559.0,105.03,105.17,104.87,104.94,25559.0
2021-12-08 14:00:00,104.93,105.17,104.63,105.17,28606.0,104.93,105.17,104.63,105.17,28606.0
2021-12-08 14:30:00,105.14,105.28,104.88,105.24,31486.0,105.14,105.28,104.88,105.24,31486.0
2021-12-08 15:00:00,105.2,105.42,105.08,105.36,40088.0,105.2,105.42,105.08,105.36,40088.0
2021-12-08 15:30:00,105.36,105.58,105.01,105.03,145786.0,105.36,105.58,105.01,105.03,145786.0
2021-12-09 09:30:00,104.42,104.62,103.62,104.36,37660.0,104.42,104.62,103.62,104.36,37660.0
2021-12-09 10:00:00,104.52,104.96,104.44,104.85,55136.0,104.52,104.96,104.44,104.85,55136.0
2021-12-09 10:30:00,104.84,105.43,104.73,104.88,35892.0,104.84,105.43,104.73,104.88,35892.0
2021-12-09 11:00:00,104.87,105.18,104.6,104.74,22418.0,104.87,105.18,104.6,104.74,22418.0
2021-12-09 11:30:00,104.74,105.03,104.68,105.0,24320.0,104.74,105.03,104.68,105.0,24320.0
2021-12-09 12:00:00,104.98,105.2,104.97,105.14,11921.0,104.98,105.2,104.97,105.14,11921.0
2021-12-09 12:30:00,105.12,105.44,105.11,105.38,16461.0,105.12,105.44,105.11,105.38,16461.0
2021-12-09 13:00:00,105.36,105.71,105.33,105.66,25742.0,105.36,105.71,105.33,105.66,25742.0
2021-12-09 13:30:00,105.66,106.02,105.64,105.79,36113.0,105.66,106.02,105.64,105.79,36113.0
2021-12-09 14:00:00,105.79,106.02,105.64,105.64,19394.0,105.79,106.02,105.64,105.64,19394.0
2021-12-09 14:30:00,105.6,105.71,105.53,105.57,19346.0,105.6,105.71,105.53,105.57,19346.0
2021-12-09 15:00:00,105.65,105.72,105.37,105.37,26131.0,105.65,105.72,105.37,105.37,26131.0
2021-12-09 15:30:00,105.37,105.49,104.86,105.13,115451.0,105.37,105.49,104.86,105.13,115451.0
2021-12-10 09:30:00,105.45,106.76,104.96,106.49,37868.0,105.45,106.76,104.96,106.49,37868.0
2021-12-10 10:00:00,106.42,106.51,105.84,105.84,30202.0,106.42,106.51,105.84,105.84,30202.0
2021-12-10 10:30:00,105.95,106.14,105.6,105.6,30319.0,105.95,106.14,105.6,105.6,30319.0
2021-12-10 11:00:00,105.63,105.73,105.01,105.22,37510.0,105.63,105.73,105.01,105.22,37510.0
2021-12-10 11:30:00,105.21,105.35,105.07,105.21,27542.0,105.21,105.35,105.07,105.21,27542.0
2021-12-10 12:00:00,105.19,105.51,105.15,105.36,22295.0,105.19,105.51,105.15,105.36,22295.0
2021-12-10 12:30:00,105.39,105.41,105.18,105.33,23808.0,105.39,105.41,105.18,105.33,23808.0
2021-12-10 13:00:00,105.37,105.58,105.37,105.55,23262.0,105.37,105.58,105.37,105.55,23262.0
2021-12-10 13:30:00,105.61,105.88,105.6,105.88,26302.0,105.61,105.88,105.6,105.88,26302.0
2021-12-10 14:00:00,105.86,105.97,105.85,105.96,19302.0,105.86,105.97,105.85,105.96,19302.0
2021-12-10 14:30:00,105.96,106.18,105.87,105.87,32335.0,105.96,106.18,105.87,105.87,32335.0
2021-12-10 15:00:00,105.9,106.03,105.67,106.02,28406.0,105.9,106.03,105.67,106.02,28406.0
2021-12-10 15:30:00,106.04,106.09,105.7,105.81,119313.0,106.04,106.09,105.7,105.81,119313.0
2021-12-13 09:30:00,105.79,106.44,105.74,106.01,66397.0,105.79,106.44,105.74,106.01,66397.0
2021-12-13 10:00:00,106.17,106.54,105.73,106.28,39721.0,106.17,106.54,105.73,106.28,39721.0
2021-12-13 10:30:00,106.29,106.49,105.83,106.0,35530.0,106.29,106.49,105.83,106.0,35530.0
2021-12-13 11:00:00,106.0,106.16,105.65,106.04,52688.0,106.0,106.16,105.65,106.04,52688.0
2021-12-13 11:30:00,106.05,106.23,105.95,106.11,32688.0,106.05,106.23,105.95,106.11,32688.0
2021-12-13 12:00:00,106.1,106.36,105.76,105.76,27016.0,106.1,106.36,105.76,105.76,27016.0
2021-12-13 12:30:00,105.76,105.91,105.57,105.71,31709.0,105.76,105.91,105.57,105.71,31709.0
2021-12-13 13:00:00,105.69,105.76,105.38,105.54,22258.0,105.69,105.76,105.38,105.54,22258.0
2021-12-13 13:30:00,105.55,105.98,105.55,105.9,42396.0,105.55,105.98,105.55,105.9,42396.0
2021-12-13 14:00:00,105.92,105.97,105.63,105.89,27034.0,105.92,105.97,105.63,105.89,27034.0
2021-12-13 14:30:00,105.88,105.9,105.65,105.7,26461.0,105.88,105.9,105.65,105.7,26461.0
2021-12-13 15:00:00,105.71,106.13,105.71,105.93,50747.0,105.71,106.13,105.71,105.93,50747.0
2021-12-13 15:30:00,105.94,106.28,105.57,105.67,105053.0,105.94,106.28,105.57,105.67,105053.0
2021-12-14 09:30:00,105.09,107.16,105.0,107.11,54235.0,105.09,107.16,105.0,107.11,54235.0
2021-12-14 10:00:00,107.06,107.62,106.87,107.1,53031.0,107.06,107.62,106.87,107.1,53031.0
2021-12-14 10:30:00,107.08,107.35,106.74,107.31,46653.0,107.08,107.35,106.74,107.31,46653.0
2021-12-14 11:00:00,107.26,107.74,107.09,107.47,45096.0,107.26,107.74,107.09,107.47,45096.0
2021-12-14 11:30:00,107.45,107.45,106.77,106.89,34064.0,107.45,107.45,106.77,106.89,34064.0
2021-12-14 12:00:00,106.84,106.85,106.21,106.44,27125.0,106.84,106.85,106.21,106.44,27125.0
2021-12-14 12:30:00,106.4,106.58,106.32,106.5,24220.0,106.4,106.58,106.32,106.5,24220.0
2021-12-14 13:00:00,106.5,106.5,105.79,105.83,8570.0,106.5,106.5,105.79,105.83,8570.0
2021-12-14 13:30:00,105.84,105.84,105.34,105.42,8913.0,105.84,105.84,105.34,105.42,8913.0
2021-12-14 14:00:00,105.42,105.83,105.42,105.6,16265.0,105.42,105.83,105.42,105.6,16265.0
2021-12-14 14:30:00,105.62,105.65,105.32,105.42,14203.0,105.62,105.65,105.32,105.42,14203.0
2021-12-14 15:00:00,105.46,105.68,105.32,105.44,22394.0,105.46,105.68,105.32,105.44,22394.0
2021-12-14 15:30:00,105.44,105.44,104.67,105.02,109135.0,105.44,105.44,104.67,105.02,109135.0
2021-12-15 09:30:00,105.77,105.82,104.44,104.68,34653.0,105.77,105.82,104.44,104.68,34653.0
2021-12-15 10:00:00,104.75,104.86,104.06,104.33,21352.0,104.75,104.86,104.06,104.33,21352.0
2021-12-15 10:30:00,104.39,104.42,104.04,104.38,21688.0,104.39,104.42,104.04,104.38,21688.0
2021-12-15 11:00:00,104.31,104.35,103.82,103.86,25735.0,104.31,104.35,103.82,103.86,25735.0
2021-12-15 11:30:00,103.86,104.12,103.83,104.07,29412.0,103.86,104.12,103.83,104.07,29412.0
2021-12-15 12:00:00,104.09,105.13,104.08,105.13,24356.0,104.09,105.13,104.08,105.13,24356.0
2021-12-15 12:30:00,105.12,105.36,104.95,105.16,17585.0,105.12,105.36,104.95,105.16,17585.0
2021-12-15 13:00:00,105.15,105.22,104.71,104.76,17253.0,105.15,105.22,104.71,104.76,17253.0
2021-12-15 13:30:00,104.78,104.89,104.32,104.52,24037.0,104.78,104.89,104.32,104.52,24037.0
2021-12-15 14:00:00,104.43,105.23,104.2,104.64,39884.0,104.43,105.23,104.2,104.64,39884.0
2021-12-15 14:30:00,104.58,105.0,104.25,104.4,38673.0,104.58,105.0,104.25,104.4,38673.0
2021-12-15 15:00:00,104.41,105.23,104.41,105.22,51356.0,104.41,105.23,104.41,105.22,51356.0
2021-12-15 15:30:00,105.26,105.35,104.59,105.16,143398.0,105.26,105.35,104.59,105.16,143398.0
2021-12-16 09:30:00,105.5,106.3,105.32,105.43,87926.0,105.5,106.3,105.32,105.43,87926.0
2021-12-16 10:00:00,105.5,106.03,105.18,105.69,77222.0,105.5,106.03,105.18,105.69,77222.0
2021-12-16 10:30:00,105.79,105.82,105.29,105.74,45533.0,105.79,105.82,105.29,105.74,45533.0
2021-12-16 11:00:00,105.75,106.32,105.71,106.06,45004.0,105.75,106.32,105.71,106.06,45004.0
2021-12-16 11:30:00,106.09,106.53,106.08,106.31,23726.0,106.09,106.53,106.08,106.31,23726.0
2021-12-16 12:00:00,106.3,106.5,106.12,106.26,14357.0,106.3,106.5,106.12,106.26,14357.0
2021-12-16 12:30:00,106.23,106.35,105.75,105.8,13418.0,106.23,106.35,105.75,105.8,13418.0
2021-12-16 13:00:00,105.83,106.37,105.78,106.27,13069.0,105.83,106.37,105.78,106.27,13069.0
2021-12-16 13:30:00,106.27,106.39,106.12,106.35,14740.0,106.27,106.39,106.12,106.35,14740.0
2021-12-16 14:00:00,106.34,106.42,106.0,106.05,18638.0,106.34,106.42,106.0,106.05,18638.0
2021-12-16 14:30:00,106.1,106.11,105.27,105.51,18556.0,106.1,106.11,105.27,105.51,18556.0
2021-12-16 15:00:00,105.51,105.62,105.24,105.52,31053.0,105.51,105.62,105.24,105.52,31053.0
2021-12-16 15:30:00,105.58,106.03,105.28,105.39,157340.0,105.58,106.03,105.28,105.39,157340.0
2021-12-17 09:30:00,105.76,106.02,103.76,104.25,63137.0,105.76,106.02,103.76,104.25,63137.0
2021-12-17 10:00:00,104.35,104.73,104.18,104.69,13503.0,104.35,104.73,104.18,104.69,13503.0
2021-12-17 10:30:00,104.82,106.03,104.64,105.77,16385.0,104.82,106.03,104.64,105.77,16385.0
2021-12-17 11:00:00,105.7,106.15,105.7,106.15,9762.0,105.7,106.15,105.7,106.15,9762.0
2021-12-17 11:30:00,106.08,106.08,105.52,105.64,12306.0,106.08,106.08,105.52,105.64,12306.0
2021-12-17 12:00:00,105.57,105.59,105.15,105.44,12935.0,105.57,105.59,105.15,105.44,12935.0
2021-12-17 12:30:00,105.5,105.82,105.47,105.82,10540.0,105.5,105.82,105.47,105.82,10540.0
2021-12-17 13:00:00,105.82,106.0,105.57,106.0,11996.0,105.82,106.0,105.57,106.0,11996.0
2021-12-17 13:30:00,105.98,106.13,105.84,106.05,13848.0,105.98,106.13,105.84,106.05,13848.0
2021-12-17 14:00:00,106.07,106.07,105.26,105.28,31773.0,106.07,106.07,105.26,105.28,31773.0
2021-12-17 14:30:00,105.28,105.44,105.11,105.34,14958.0,105.28,105.44,105.11,105.34,14958.0
2021-12-17 15:00:00,105.29,105.34,104.7,104.8,30184.0,105.29,105.34,104.7,104.8,30184.0
2021-12-17 15:30:00,104.85,105.0,104.45,104.81,125505.0,104.85,105.0,104.45,104.81,125505.0
2021-12-20 09:30:00,104.64,105.36,104.06,104.99,65689.0,104.64,105.36,104.06,104.99,65689.0
2021-12-20 10:00:00,105.18,105.69,104.89,105.04,64950.0,105.18,105.69,104.89,105.04,64950.0
2021-12-20 10:30:00,104.97,105.04,104.34,104.69,51799.0,104.97,105.04,104.34,104.69,51799.0
2021-12-20 11:00:00,104.69,105.12,104.39,104.83,31703.0,104.69,105.12,104.39,104.83,31703.0
2021-12-20 11:30:00,104.83,105.63,104.51,105.48,22210.0,104.83,105.63,104.51,105.48,22210.0
2021-12-20 12:00:00,105.41,105.84,105.27,105.66,29351.0,105.41,105.84,105.27,105.66,29351.0
2021-12-20 12:30:00,105.65,106.08,105.41,105.94,31675.0,105.65,106.08,105.41,105.94,31675.0
2021-12-20 13:00:00,105.94,106.43,105.78,106.29,38205.0,105.94,106.43,105.78,106.29,38205.0
2021-12-20 13:30:00,106.26,106.56,105.99,106.47,40553.0,106.26,106.56,105.99,106.47,40553.0
2021-12-20 14:00:00,106.42,106.92,106.23,106.63,43666.0,106.42,106.92,106.23,106.63,43666.0
2021-12-20 14:30:00,106.66,106.68,106.48,106.54,38507.0,106.66,106.68,106.48,106.54,38507.0
2021-12-20 15:00:00,106.58,106.67,106.01,106.63,60157.0,106.58,106.67,106.01,106.63,60157.0
2021-12-20 15:30:00,106.66,106.99,106.36,106.92,160353.0,106.66,106.99,106.36,106.92,160353.0
2021-12-21 09:30:00,107.93,109.12,107.73,108.81,46754.0,107.93,109.12,107.73,108.81,46754.0
2021-12-21 10:00:00,108.88,110.1,108.85,109.79,32809.0,108.88,110.1,108.85,109.79,32809.0
2021-12-21 10:30:00,109.72,110.16,109.61,109.79,45920.0,109.72,110.16,109.61,109.79,45920.0
2021-12-21 11:00:00,109.87,110.22,109.42,110.01,32152.0,109.87,110.22,109.42,110.01,32152.0
2021-12-21 11:30:00,110.11,110.12,109.52,109.65,26084.0,110.11,110.12,109.52,109.65,26084.0
2021-12-21 12:00:00,109.55,110.0,109.45,109.7,24641.0,109.55,110.0,109.45,109.7,24641.0
2021-12-21 12:30:00,109.75,109.86,109.4,109.47,21115.0,109.75,109.86,109.4,109.47,21115.0
2021-12-21 13:00:00,109.43,109.68,109.26,109.65,23477.0,109.43,109.68,109.26,109.65,23477.0
2021-12-21 13:30:00,109.67,110.21,109.65,109.94,21824.0,109.67,110.21,109.65,109.94,21824.0
2021-12-21 14:00:00,109.87,109.88,108.88,108.96,21928.0,109.87,109.88,108.88,108.96,21928.0
2021-12-21 14:30:00,108.92,108.94,108.35,108.59,32110.0,108.92,108.94,108.35,108.59,32110.0
2021-12-21 15:00:00,108.6,109.08,108.53,108.75,28961.0,108.6,109.08,108.53,108.75,28961.0
2021-12-21 15:30:00,108.73,108.93,108.32,108.83,123615.0,108.73,108.93,108.32,108.83,123615.0
2021-12-22 09:30:00,108.86,109.38,108.82,109.06,23975.0,108.86,109.38,108.82,109.06,23975.0
2021-12-22 10:00:00,109.17,109.77,109.11,109.44,23911.0,109.17,109.77,109.11,109.44,23911.0
2021-12-22 10:30:00,109.43,110.14,109.39,109.95,24664.0,109.43,110.14,109.39,109.95,24664.0
2021-12-22 11:00:00,109.92,110.08,109.64,109.74,21438.0,109.92,110.08,109.64,109.74,21438.0
2021-12-22 11:30:00,109.74,110.1,109.61,109.69,24579.0,109.74,110.1,109.61,109.69,24579.0
2021-12-22 12:00:00,109.69,110.05,109.61,110.0,13768.0,109.69,110.05,109.61,110.0,13768.0
2021-12-22 12:30:00,110.03,110.25,109.98,110.17,17152.0,110.03,110.25,109.98,110.17,17152.0
2021-12-22 13:00:00,110.25,110.41,110.22,110.33,16505.0,110.25,110.41,110.22,110.33,16505.0
2021-12-22 13:30:00,110.35,110.37,110.17,110.17,24035.0,110.35,110.37,110.17,110.17,24035.0
2021-12-22 14:00:00,110.16,110.19,109.87,109.96,12955.0,110.16,110.19,109.87,109.96,12955.0
2021-12-22 14:30:00,109.93,109.93,109.45,109.45,16209.0,109.93,109.93,109.45,109.45,16209.0
2021-12-22 15:00:00,109.41,109.64,109.41,109.61,19307.0,109.41,109.64,109.41,109.61,19307.0
2021-12-22 15:30:00,109.62,109.89,109.58,109.67,70272.0,109.62,109.89,109.58,109.67,70272.0
2021-12-23 09:30:00,109.64,110.31,109.57,110.08,20996.0,109.64,110.31,109.57,110.08,20996.0
2021-12-23 10:00:00,110.08,111.44,109.92,111.3,33968.0,110.08,111.44,109.92,111.3,33968.0
2021-12-23 10:30:00,111.37,111.87,111.37,111.66,45802.0,111.37,111.87,111.37,111.66,45802.0
2021-12-23 11:00:00,111.64,111.74,111.35,111.7,31797.0,111.64,111.74,111.35,111.7,31797.0
2021-12-23 11:30:00,111.6,111.64,111.1,111.25,23383.0,111.6,111.64,111.1,111.25,23383.0
2021-12-23 12:00:00,111.23,111.67,111.22,111.35,37705.0,111.23,111.67,111.22,111.35,37705.0
2021-12-23 12:30:00,111.41,111.46,111.12,111.13,13232.0,111.41,111.46,111.12,111.13,13232.0
2021-12-23 13:00:00,111.16,111.44,111.14,111.44,10204.0,111.16,111.44,111.14,111.44,10204.0
2021-12-23 13:30:00,111.44,111.72,111.34,111.7,39067.0,111.44,111.72,111.34,111.7,39067.0
2021-12-23 14:00:00,111.68,112.1,111.68,111.98,35755.0,111.68,112.1,111.68,111.98,35755.0
2021-12-23 14:30:00,112.0,112.07,111.88,111.93,23512.0,112.0,112.07,111.88,111.93,23512.0
2021-12-23 15:00:00,111.96,111.97,111.67,111.9,21847.0,111.96,111.97,111.67,111.9,21847.0
2021-12-23 15:30:00,111.88,112.09,111.42,111.42,98132.0,111.88,112.09,111.42,111.42,98132.0
2021-12-27 09:30:00,111.42,111.99,110.17,110.18,22144.0,111.42,111.99,110.17,110.18,22144.0
2021-12-27 10:00:00,110.19,110.82,110.15,110.66,24613.0,110.19,110.82,110.15,110.66,24613.0
2021-12-27 10:30:00,110.66,110.69,110.26,110.57,22039.0,110.66,110.69,110.26,110.57,22039.0
2021-12-27 11:00:00,110.59,110.86,110.44,110.52,23235.0,110.59,110.86,110.44,110.52,23235.0
2021-12-27 11:30:00,110.52,110.73,110.41,110.56,19775.0,110.52,110.73,110.41,110.56,19775.0
2021-12-27 12:00:00,110.49,110.55,110.29,110.39,11961.0,110.49,110.55,110.29,110.39,11961.0
2021-12-27 12:30:00,110.39,110.67,110.18,110.52,16728.0,110.39,110.67,110.18,110.52,16728.0
2021-12-27 13:00:00,110.58,110.83,110.57,110.71,14611.0,110.58,110.83,110.57,110.71,14611.0
2021-12-27 13:30:00,110.71,110.79,110.55,110.79,20166.0,110.71,110.79,110.55,110.79,20166.0
2021-12-27 14:00:00,110.74,110.98,110.74,110.88,22534.0,110.74,110.98,110.74,110.88,22534.0
2021-12-27 14:30:00,110.9,110.91,110.71,110.76,11144.0,110.9,110.91,110.71,110.76,11144.0
2021-12-27 15:00:00,110.74,110.91,110.68,110.91,17290.0,110.74,110.91,110.68,110.91,17290.0
2021-12-27 15:30:00,110.9,111.22,110.84,111.17,85538.0,110.9,111.22,110.84,111.17,85538.0
2021-12-28 09:30:00,111.08,111.87,111.08,111.67,14065.0,111.08,111.87,111.08,111.67,14065.0
2021-12-28 10:00:00,111.67,112.71,111.66,112.34,13078.0,111.67,112.71,111.66,112.34,13078.0
2021-12-28 10:30:00,112.26,112.42,111.87,112.06,25128.0,112.26,112.42,111.87,112.06,25128.0
2021-12-28 11:00:00,112.19,112.4,112.07,112.09,16322.0,112.19,112.4,112.07,112.09,16322.0
2021-12-28 11:30:00,112.09,112.72,112.09,112.53,11463.0,112.09,112.72,112.09,112.53,11463.0
2021-12-28 12:00:00,112.5,112.71,112.42,112.45,15307.0,112.5,112.71,112.42,112.45,15307.0
2021-12-28 12:30:00,112.45,112.56,112.33,112.36,11024.0,112.45,112.56,112.33,112.36,11024.0
2021-12-28 13:00:00,112.32,112.47,112.29,112.39,9417.0,112.32,112.47,112.29,112.39,9417.0
2021-12-28 13:30:00,112.34,112.34,112.06,112.17,12053.0,112.34,112.34,112.06,112.17,12053.0
2021-12-28 14:00:00,112.15,112.18,111.92,111.98,6317.0,112.15,112.18,111.92,111.98,6317.0
2021-12-28 14:30:00,112.02,112.35,112.02,112.31,17527.0,112.02,112.35,112.02,112.31,17527.0
2021-12-28 15:00:00,112.35,112.62,112.28,112.46,17201.0,112.35,112.62,112.28,112.46,17201.0
2021-12-28 15:30:00,112.53,112.8,112.32,112.56,84727.0,112.53,112.8,112.32,112.56,84727.0
2021-12-29 09:30:00,112.38,113.61,112.38,113.5,21315.0,112.38,113.61,112.38,113.5,21315.0
2021-12-29 10:00:00,113.58,113.98,113.18,113.55,19741.0,113.58,113.98,113.18,113.55,19741.0
2021-12-29 10:30:00,113.56,114.27,113.55,113.94,25548.0,113.56,114.27,113.55,113.94,25548.0
2021-12-29 11:00:00,113.98,114.08,113.66,113.88,18827.0,113.98,114.08,113.66,113.88,18827.0
2021-12-29 11:30:00,113.88,114.0,113.58,113.78,16981.0,113.88,114.0,113.58,113.78,16981.0
2021-12-29 12:00:00,113.78,113.85,113.61,113.61,15196.0,113.78,113.85,113.61,113.61,15196.0
2021-12-29 12:30:00,113.68,113.75,113.57,113.66,16142.0,113.68,113.75,113.57,113.66,16142.0
2021-12-29 13:00:00,113.65,113.75,113.48,113.57,14515.0,113.65,113.75,113.48,113.57,14515.0
2021-12-29 13:30:00,113.57,113.86,113.52,113.74,17339.0,113.57,113.86,113.52,113.74,17339.0
2021-12-29 14:00:00,113.72,113.85,113.43,113.85,20286.0,113.72,113.85,113.43,113.85,20286.0
2021-12-29 14:30:00,113.85,113.93,113.48,113.61,22408.0,113.85,113.93,113.48,113.61,22408.0
2021-12-29 15:00:00,113.62,113.72,113.5,113.64,19943.0,113.62,113.72,113.5,113.64,19943.0
2021-12-29 15:30:00,113.65,113.96,113.41,113.43,105855.0,113.65,113.96,113.41,113.43,105855.0
2021-12-30 09:30:00,113.34,114.86,113.34,114.39,16501.0,113.34,114.86,113.34,114.39,16501.0
2021-12-30 10:00:00,114.39,114.47,113.78,113.83,12379.0,114.39,114.47,113.78,113.83,12379.0
2021-12-30 10:30:00,113.83,113.95,113.63,113.79,16539.0,113.83,113.95,113.63,113.79,16539.0
2021-12-30 11:00:00,113.83,113.99,113.56,113.7,18602.0,113.83,113.99,113.56,113.7,18602.0
2021-12-30 11:30:00,113.68,113.84,113.5,113.84,13804.0,113.68,113.84,113.5,113.84,13804.0
2021-12-30 12:00:00,113.73,113.83,113.35,113.42,9843.0,113.73,113.83,113.35,113.42,9843.0
2021-12-30 12:30:00,113.42,113.58,113.32,113.58,12762.0,113.42,113.58,113.32,113.58,12762.0
2021-12-30 13:00:00,113.6,113.75,113.46,113.46,10724.0,113.6,113.75,113.46,113.46,10724.0
2021-12-30 13:30:00,113.46,113.67,113.27,113.67,13685.0,113.46,113.67,113.27,113.67,13685.0
2021-12-30 14:00:00,113.66,113.76,113.45,113.7,8909.0,113.66,113.76,113.45,113.7,8909.0
2021-12-30 14:30:00,113.7,113.86,113.68,113.77,13903.0,113.7,113.86,113.68,113.77,13903.0
2021-12-30 15:00:00,113.78,113.92,113.72,113.82,14889.0,113.78,113.92,113.72,113.82,14889.0
2021-12-30 15:30:00,113.85,113.93,113.2,113.32,52800.0,113.85,113.93,113.2,113.32,52800.0
2021-12-31 09:30:00,113.5,114.71,113.5,114.43,14884.0,113.5,114.71,113.5,114.43,14884.0
2021-12-31 10:00:00,114.45,114.66,114.2,114.33,17595.0,114.45,114.66,114.2,114.33,17595.0
2021-12-31 10:30:00,114.33,114.33,113.86,114.23,17642.0,114.33,114.33,113.86,114.23,17642.0
2021-12-31 11:00:00,114.3,114.33,113.61,113.73,18116.0,114.3,114.33,113.61,113.73,18116.0
2021-12-31 11:30:00,113.84,113.94,113.51,113.66,10734.0,113.84,113.94,113.51,113.66,10734.0
2021-12-31 12:00:00,113.6,113.92,113.51,113.74,13837.0,113.6,113.92,113.51,113.74,13837.0
2021-12-31 12:30:00,113.72,113.96,113.62,113.9,17080.0,113.72,113.96,113.62,113.9,17080.0
2021-12-31 13:00:00,113.9,113.97,113.75,113.94,14576.0,113.9,113.97,113.75,113.94,14576.0
2021-12-31 13:30:00,113.96,114.13,113.91,114.07,15180.0,113.96,114.13,113.91,114.07,15180.0
2021-12-31 14:00:00,114.08,114.31,114.02,114.26,18302.0,114.08,114.31,114.02,114.26,18302.0
2021-12-31 14:30:00,114.32,114.33,113.93,114.25,31976.0,114.32,114.33,113.93,114.25,31976.0
2021-12-31 15:00:00,114.25,114.28,114.01,114.06,20869.0,114.25,114.28,114.01,114.06,20869.0
2021-12-31 15:30:00,114.08,114.08,113.58,113.76,107215.0,114.08,114.08,113.58,113.76,107215.0
2022-01-03 09:30:00,114.07,114.34,113.1,113.83,17236.0,114.07,114.34,113.1,113.83,17236.0
2022-01-03 10:00:00,114.0,114.98,113.71,114.61,43136.0,114.0,114.98,113.71,114.61,43136.0
2022-01-03 10:30:00,114.61,114.62,114.05,114.36,23799.0,114.61,114.62,114.05,114.36,23799.0
2022-01-03 11:00:00,114.36,114.6,114.16,114.52,26586.0,114.36,114.6,114.16,114.52,26586.0
2022-01-03 11:30:00,114.45,114.62,113.83,114.52,23063.0,114.45,114.62,113.83,114.52,23063.0
2022-01-03 12:00:00,114.49,114.66,114.34,114.42,27425.0,114.49,114.66,114.34,114.42,27425.0
2022-01-03 12:30:00,114.35,114.75,114.35,114.7,13405.0,114.35,114.75,114.35,114.7,13405.0
2022-01-03 13:00:00,114.7,114.97,114.61,114.97,14787.0,114.7,114.97,114.61,114.97,14787.0
2022-01-03 13:30:00,114.92,114.99,114.71,114.93,15843.0,114.92,114.99,114.71,114.93,15843.0
2022-01-03 14:00:00,114.9,115.19,114.87,115.0,16858.0,114.9,115.19,114.87,115.0,16858.0
2022-01-03 14:30:00,115.1,115.44,114.96,115.32,15049.0,115.1,115.44,114.96,115.32,15049.0
2022-01-03 15:00:00,115.36,115.41,115.13,115.3,17659.0,115.36,115.41,115.13,115.3,17659.0
2022-01-03 15:30:00,115.33,115.59,115.09,115.4,101501.0,115.33,115.59,115.09,115.4,101501.0
2022-01-04 09:30:00,115.67,116.52,115.09,115.27,29615.0,115.67,116.52,115.09,115.27,29615.0
2022-01-04 10:00:00,115.13,115.37,114.98,115.09,25447.0,115.13,115.37,114.98,115.09,25447.0
2022-01-04 10:30:00,115.1,115.79,115.0,115.61,42742.0,115.1,115.79,115.0,115.61,42742.0
2022-01-04 11:00:00,115.65,115.78,115.35,115.78,44100.0,115.65,115.78,115.35,115.78,44100.0
2022-01-04 11:30:00,115.73,116.04,115.59,116.02,15939.0,115.73,116.04,115.59,116.02,15939.0
2022-01-04 12:00:00,115.95,116.08,115.8,115.92,8735.0,115.95,116.08,115.8,115.92,8735.0
2022-01-04 12:30:00,115.93,116.27,115.82,116.15,5832.0,115.93,116.27,115.82,116.15,5832.0
2022-01-04 13:00:00,116.09,116.22,115.56,115.57,7458.0,116.09,116.22,115.56,115.57,7458.0
2022-01-04 13:30:00,115.64,115.77,115.38,115.45,15757.0,115.64,115.77,115.38,115.45,15757.0
2022-01-04 14:00:00,115.45,115.81,115.44,115.8,11829.0,115.45,115.81,115.44,115.8,11829.0
2022-01-04 14:30:00,115.81,116.06,115.72,115.81,11123.0,115.81,116.06,115.72,115.81,11123.0
2022-01-04 15:00:00,115.72,115.8,115.44,115.57,14277.0,115.72,115.8,115.44,115.57,14277.0
2022-01-04 15:30:00,115.62,115.75,115.28,115.39,77602.0,115.62,115.75,115.28,115.39,77602.0
2022-01-05 09:30:00,115.75,116.75,115.67,115.76,14548.0,115.75,116.75,115.67,115.76,14548.0
2022-01-05 10:00:00,115.75,116.84,115.68,116.73,41783.0,115.75,116.84,115.68,116.73,41783.0
2022-01-05 10:30:00,116.74,117.06,116.53,117.02,37309.0,116.74,117.06,116.53,117.02,37309.0
2022-01-05 11:00:00,117.09,117.9,117.04,117.71,17927.0,117.09,117.9,117.04,117.71,17927.0
2022-01-05 11:30:00,117.7,117.71,117.31,117.4,20830.0,117.7,117.71,117.31,117.4,20830.0
2022-01-05 12:00:00,117.4,117.55,117.38,117.48,8727.0,117.4,117.55,117.38,117.48,8727.0
2022-01-05 12:30:00,117.47,117.53,117.17,117.39,7318.0,117.47,117.53,117.17,117.39,7318.0
2022-01-05 13:00:00,117.21,117.23,116.57,116.81,9030.0,117.21,117.23,116.57,116.81,9030.0
2022-01-05 13:30:00,116.88,116.97,116.23,116.5,25705.0,116.88,116.97,116.23,116.5,25705.0
2022-01-05 14:00:00,116.38,116.53,115.69,115.69,29822.0,116.38,116.53,115.69,115.69,29822.0
2022-01-05 14:30:00,115.68,115.68,115.02,115.23,17325.0,115.68,115.68,115.02,115.23,17325.0
2022-01-05 15:00:00,115.22,115.28,114.89,115.0,86263.0,115.22,115.28,114.89,115.0,86263.0
2022-01-05 15:30:00,114.96,115.03,113.9,113.99,103874.0,114.96,115.03,113.9,113.99,103874.0
2022-01-06 09:30:00,114.11,114.11,112.46,112.46,26697.0,114.11,114.11,112.46,112.46,26697.0
2022-01-06 10:00:00,112.33,113.12,112.25,112.65,22163.0,112.33,113.12,112.25,112.65,22163.0
2022-01-06 10:30:00,112.74,113.05,112.44,112.51,22894.0,112.74,113.05,112.44,112.51,22894.0
2022-01-06 11:00:00,112.6,113.3,112.6,113.07,18416.0,112.6,113.3,112.6,113.07,18416.0
2022-01-06 11:30:00,113.02,113.62,112.78,113.59,24313.0,113.02,113.62,112.78,113.59,24313.0
2022-01-06 12:00:00,113.68,114.21,113.64,114.18,13160.0,113.68,114.21,113.64,114.18,13160.0
2022-01-06 12:30:00,114.16,114.21,113.84,113.89,11242.0,114.16,114.21,113.84,113.89,11242.0
2022-01-06 13:00:00,113.95,114.1,113.57,113.57,13105.0,113.95,114.1,113.57,113.57,13105.0
2022-01-06 13:30:00,113.52,113.52,112.35,112.61,15318.0,113.52,113.52,112.35,112.61,15318.0
2022-01-06 14:00:00,112.6,112.65,111.67,111.67,17060.0,112.6,112.65,111.67,111.67,17060.0
2022-01-06 14:30:00,111.72,111.88,111.19,111.72,45449.0,111.72,111.88,111.19,111.72,45449.0
2022-01-06 15:00:00,111.76,111.93,111.12,111.63,42789.0,111.76,111.93,111.12,111.63,42789.0
2022-01-06 15:30:00,111.6,111.77,111.06,111.26,104823.0,111.6,111.77,111.06,111.26,104823.0
2022-01-07 09:30:00,110.77,111.73,110.41,111.21,22956.0,110.77,111.73,110.41,111.21,22956.0
2022-01-07 10:00:00,111.3,112.31,111.25,112.16,19062.0,111.3,112.31,111.25,112.16,19062.0
2022-01-07 10:30:00,112.1,112.63,111.68,112.18,18074.0,112.1,112.63,111.68,112.18,18074.0
2022-01-07 11:00:00,112.03,112.43,111.83,111.9,18750.0,112.03,112.43,111.83,111.9,18750.0
2022-01-07 11:30:00,111.89,112.14,111.66,112.07,24052.0,111.89,112.14,111.66,112.07,24052.0
2022-01-07 12:00:00,112.04,112.3,111.83,112.12,18373.0,112.04,112.3,111.83,112.12,18373.0
2022-01-07 12:30:00,112.12,112.22,111.76,111.84,11778.0,112.12,112.22,111.76,111.84,11778.0
2022-01-07 13:00:00,111.76,112.13,111.71,111.97,13587.0,111.76,112.13,111.71,111.97,13587.0
2022-01-07 13:30:00,111.93,112.37,111.92,112.28,12176.0,111.93,112.37,111.92,112.28,12176.0
2022-01-07 14:00:00,112.23,112.38,111.75,111.91,18497.0,112.23,112.38,111.75,111.91,18497.0
2022-01-07 14:30:00,111.9,112.02,111.68,111.96,26709.0,111.9,112.02,111.68,111.96,26709.0
2022-01-07 15:00:00,111.9,112.15,111.77,111.85,29623.0,111.9,112.15,111.77,111.85,29623.0
2022-01-07 15:30:00,111.77,112.03,111.56,111.58,127234.0,111.77,112.03,111.56,111.58,127234.0
2022-01-10 09:30:00,112.0,112.38,111.53,112.23,19033.0,112.0,112.38,111.53,112.23,19033.0
2022-01-10 10:00:00,112.25,112.6,111.59,112.03,21197.0,112.25,112.6,111.59,112.03,21197.0
2022-01-10 10:30:00,112.03,112.19,111.58,111.74,18314.0,112.03,112.19,111.58,111.74,18314.0
2022-01-10 11:00:00,111.73,112.01,111.41,111.89,12525.0,111.73,112.01,111.41,111.89,12525.0
2022-01-10 11:30:00,111.93,112.26,111.7,112.26,17398.0,111.93,112.26,111.7,112.26,17398.0
2022-01-10 12:00:00,112.23,113.01,112.22,112.96,15647.0,112.23,113.01,112.22,112.96,15647.0
2022-01-10 12:30:00,113.05,113.29,112.86,112.96,13183.0,113.05,113.29,112.86,112.96,13183.0
2022-01-10 13:00:00,112.96,113.24,112.84,112.93,16625.0,112.96,113.24,112.84,112.93,16625.0
2022-01-10 13:30:00,113.02,113.43,112.6,113.34,9204.0,113.02,113.43,112.6,113.34,9204.0
2022-01-10 14:00:00,113.37,113.72,113.36,113.58,17752.0,113.37,113.72,113.36,113.58,17752.0
2022-01-10 14:30:00,113.55,113.78,113.27,113.42,24404.0,113.55,113.78,113.27,113.42,24404.0
2022-01-10 15:00:00,113.51,113.63,113.27,113.51,30559.0,113.51,113.63,113.27,113.51,30559.0
2022-01-10 15:30:00,113.53,114.01,113.23,113.76,97438.0,113.53,114.01,113.23,113.76,97438.0
2022-01-11 09:30:00,114.03,114.1,113.07,113.57,19380.0,114.03,114.1,113.07,113.57,19380.0
2022-01-11 10:00:00,113.24,113.55,112.96,112.96,14431.0,113.24,113.55,112.96,112.96,14431.0
2022-01-11 10:30:00,112.93,113.06,112.16,112.35,16864.0,112.93,113.06,112.16,112.35,16864.0
2022-01-11 11:00:00,112.38,112.6,112.21,112.36,20341.0,112.38,112.6,112.21,112.36,20341.0
2022-01-11 11:30:00,112.42,113.16,112.41,113.11,10592.0,112.42,113.16,112.41,113.11,10592.0
2022-01-11 12:00:00,113.11,113.44,112.94,112.94,12184.0,113.11,113.44,112.94,112.94,12184.0
2022-01-11 12:30:00,113.13,113.67,113.07,113.58,6797.0,113.13,113.67,113.07,113.58,6797.0
2022-01-11 13:00:00,113.55,113.66,113.3,113.51,16407.0,113.55,113.66,113.3,113.51,16407.0
2022-01-11 13:30:00,113.54,113.9,113.5,113.83,12415.0,113.54,113.9,113.5,113.83,12415.0
2022-01-11 14:00:00,113.86,114.18,113.65,114.0,17262.0,113.86,114.18,113.65,114.0,17262.0
2022-01-11 14:30:00,114.0,114.09,113.77,113.78,16811.0,114.0,114.09,113.77,113.78,16811.0
2022-01-11 15:00:00,113.81,114.2,113.81,114.14,20317.0,113.81,114.2,113.81,114.14,20317.0
2022-01-11 15:30:00,114.15,114.52,113.98,114.51,116061.0,114.15,114.52,113.98,114.51,116061.0
2022-01-12 09:30:00,113.94,114.62,113.73,114.19,10599.0,113.94,114.62,113.73,114.19,10599.0
2022-01-12 10:00:00,114.28,114.79,114.12,114.35,18885.0,114.28,114.79,114.12,114.35,18885.0
2022-01-12 10:30:00,114.5,114.6,114.08,114.59,15402.0,114.5,114.6,114.08,114.59,15402.0
2022-01-12 11:00:00,114.74,114.78,113.96,114.35,12799.0,114.74,114.78,113.96,114.35,12799.0
2022-01-12 11:30:00,114.31,114.5,113.64,113.7,16792.0,114.31,114.5,113.64,113.7,16792.0
2022-01-12 12:00:00,113.77,113.96,113.77,113.84,7778.0,113.77,113.96,113.77,113.84,7778.0
2022-01-12 12:30:00,113.83,113.93,113.68,113.93,5615.0,113.83,113.93,113.68,113.93,5615.0
2022-01-12 13:00:00,113.93,114.1,113.73,113.81,7618.0,113.93,114.1,113.73,113.81,7618.0
2022-01-12 13:30:00,113.77,113.79,113.5,113.54,9547.0,113.77,113.79,113.5,113.54,9547.0
2022-01-12 14:00:00,113.59,113.66,113.46,113.66,8105.0,113.59,113.66,113.46,113.66,8105.0
2022-01-12 14:30:00,113.65,113.69,113.35,113.6,9548.0,113.65,113.69,113.35,113.6,9548.0
2022-01-12 15:00:00,113.6,113.85,113.52,113.81,9510.0,113.6,113.85,113.52,113.81,9510.0
2022-01-12 15:30:00,113.84,114.0,113.42,113.66,42294.0,113.84,114.0,113.42,113.66,42294.0
2022-01-13 09:30:00,113.22,113.34,111.48,113.19,47462.0,113.22,113.34,111.48,113.19,47462.0
2022-01-13 10:00:00,113.31,114.29,113.2,114.22,14039.0,113.31,114.29,113.2,114.22,14039.0
2022-01-13 10:30:00,114.18,115.05,113.92,115.05,16553.0,114.18,115.05,113.92,115.05,16553.0
2022-01-13 11:00:00,114.94,115.23,114.88,115.16,17463.0,114.94,115.23,114.88,115.16,17463.0
2022-01-13 11:30:00,115.13,115.53,115.12,115.18,4322.0,115.13,115.53,115.12,115.18,4322.0
2022-01-13 12:00:00,115.16,115.31,115.01,115.19,5866.0,115.16,115.31,115.01,115.19,5866.0
2022-01-13 12:30:00,115.2,115.7,115.14,115.62,6594.0,115.2,115.7,115.14,115.62,6594.0
2022-01-13 13:00:00,115.62,115.97,115.47,115.97,7580.0,115.62,115.97,115.47,115.97,7580.0
2022-01-13 13:30:00,115.93,115.94,115.47,115.55,5218.0,115.93,115.94,115.47,115.55,5218.0
2022-01-13 14:00:00,115.51,115.73,115.26,115.58,18793.0,115.51,115.73,115.26,115.58,18793.0
2022-01-13 14:30:00,115.57,115.6,115.43,115.53,10578.0,115.57,115.6,115.43,115.53,10578.0
2022-01-13 15:00:00,115.51,115.51,115.09,115.17,15314.0,115.51,115.51,115.09,115.17,15314.0
2022-01-13 15:30:00,115.19,115.41,114.74,115.34,79786.0,115.19,115.41,114.74,115.34,79786.0
2022-01-14 09:30:00,115.09,115.95,114.84,115.73,17543.0,115.09,115.95,114.84,115.73,17543.0
2022-01-14 10:00:00,115.82,115.84,115.0,115.07,12464.0,115.82,115.84,115.0,115.07,12464.0
2022-01-14 10:30:00,115.06,115.39,114.99,115.2,14921.0,115.06,115.39,114.99,115.2,14921.0
2022-01-14 11:00:00,115.23,115.23,114.98,115.07,17310.0,115.23,115.23,114.98,115.07,17310.0
2022-01-14 11:30:00,115.0,115.3,114.94,115.14,17401.0,115.0,115.3,114.94,115.14,17401.0
2022-01-14 12:00:00,115.12,115.44,115.09,115.16,6101.0,115.12,115.44,115.09,115.16,6101.0
2022-01-14 12:30:00,115.29,115.33,114.99,115.1,11660.0,115.29,115.33,114.99,115.1,11660.0
2022-01-14 13:00:00,115.06,115.32,115.0,115.16,7770.0,115.06,115.32,115.0,115.16,7770.0
2022-01-14 13:30:00,115.28,115.45,115.21,115.42,6405.0,115.28,115.45,115.21,115.42,6405.0
2022-01-14 14:00:00,115.38,115.41,115.1,115.31,5905.0,115.38,115.41,115.1,115.31,5905.0
2022-01-14 14:30:00,115.31,115.84,115.31,115.73,8735.0,115.31,115.84,115.31,115.73,8735.0
2022-01-14 15:00:00,115.7,116.05,115.63,115.85,16852.0,115.7,116.05,115.63,115.85,16852.0
2022-01-14 15:30:00,115.89,116.38,115.88,116.35,56304.0,115.89,116.38,115.88,116.35,56304.0
2022-01-18 09:30:00,116.41,116.96,114.6,114.68,22880.0,116.41,116.96,114.6,114.68,22880.0
2022-01-18 10:00:00,114.52,114.83,113.35,113.58,19960.0,114.52,114.83,113.35,113.58,19960.0
2022-01-18 10:30:00,113.62,114.44,113.6,114.13,19853.0,113.62,114.44,113.6,114.13,19853.0
2022-01-18 11:00:00,114.17,114.17,113.25,113.25,14600.0,114.17,114.17,113.25,113.25,14600.0
2022-01-18 11:30:00,113.18,113.27,112.62,112.74,27216.0,113.18,113.27,112.62,112.74,27216.0
2022-01-18 12:00:00,112.65,112.8,112.23,112.45,11690.0,112.65,112.8,112.23,112.45,11690.0
2022-01-18 12:30:00,112.49,112.61,112.18,112.18,8768.0,112.49,112.61,112.18,112.18,8768.0
2022-01-18 13:00:00,112.17,112.51,112.05,112.13,11432.0,112.17,112.51,112.05,112.13,11432.0
2022-01-18 13:30:00,112.18,112.43,112.0,112.16,19636.0,112.18,112.43,112.0,112.16,19636.0
2022-01-18 14:00:00,112.2,112.67,112.06,112.31,14293.0,112.2,112.67,112.06,112.31,14293.0
2022-01-18 14:30:00,112.3,112.68,112.2,112.54,43304.0,112.3,112.68,112.2,112.54,43304.0
2022-01-18 15:00:00,112.57,112.7,112.01,112.03,20538.0,112.57,112.7,112.01,112.03,20538.0
2022-01-18 15:30:00,112.03,112.07,111.52,111.91,104280.0,112.03,112.07,111.52,111.91,104280.0
2022-01-19 09:30:00,111.83,113.12,111.54,112.14,17518.0,111.83,113.12,111.54,112.14,17518.0
2022-01-19 10:00:00,112.1,112.25,110.09,110.31,28739.0,112.1,112.25,110.09,110.31,28739.0
2022-01-19 10:30:00,110.21,111.21,110.14,111.07,19238.0,110.21,111.21,110.14,111.07,19238.0
2022-01-19 11:00:00,111.01,111.01,110.21,110.53,17670.0,111.01,111.01,110.21,110.53,17670.0
2022-01-19 11:30:00,110.58,110.75,110.07,110.73,24451.0,110.58,110.75,110.07,110.73,24451.0
2022-01-19 12:00:00,110.72,110.9,110.39,110.8,18221.0,110.72,110.9,110.39,110.8,18221.0
2022-01-19 12:30:00,110.69,110.69,110.14,110.31,8691.0,110.69,110.69,110.14,110.31,8691.0
2022-01-19 13:00:00,110.39,110.39,110.0,110.11,14896.0,110.39,110.39,110.0,110.11,14896.0
2022-01-19 13:30:00,110.02,110.3,110.0,110.29,15119.0,110.02,110.3,110.0,110.29,15119.0
2022-01-19 14:00:00,110.2,110.29,110.0,110.27,14792.0,110.2,110.29,110.0,110.27,14792.0
2022-01-19 14:30:00,110.26,110.48,110.22,110.36,10197.0,110.26,110.48,110.22,110.36,10197.0
2022-01-19 15:00:00,110.37,110.63,110.04,110.13,17394.0,110.37,110.63,110.04,110.13,17394.0
2022-01-19 15:30:00,110.08,110.1,109.54,109.62,80937.0,110.08,110.1,109.54,109.62,80937.0
2022-01-20 09:30:00,109.69,110.68,109.69,110.68,10196.0,109.69,110.68,109.69,110.68,10196.0
2022-01-20 10:00:00,110.54,110.98,110.3,110.95,7873.0,110.54,110.98,110.3,110.95,7873.0
2022-01-20 10:30:00,110.99,111.85,110.86,111.84,10703.0,110.99,111.85,110.86,111.84,10703.0
2022-01-20 11:00:00,111.87,111.93,111.6,111.6,7532.0,111.87,111.93,111.6,111.6,7532.0
2022-01-20 11:30:00,111.69,111.83,111.57,111.72,4733.0,111.69,111.83,111.57,111.72,4733.0
2022-01-20 12:00:00,111.87,112.04,111.5,111.62,6876.0,111.87,112.04,111.5,111.62,6876.0
2022-01-20 12:30:00,111.68,111.86,111.38,111.57,4849.0,111.68,111.86,111.38,111.57,4849.0
2022-01-20 13:00:00,111.52,111.54,111.21,111.3,4609.0,111.52,111.54,111.21,111.3,4609.0
2022-01-20 13:30:00,111.3,111.3,110.76,110.76,7950.0,111.3,111.3,110.76,110.76,7950.0
2022-01-20 14:00:00,110.86,111.24,110.72,110.8,16445.0,110.86,111.24,110.72,110.8,16445.0
2022-01-20 14:30:00,110.73,110.77,110.51,110.64,10511.0,110.73,110.77,110.51,110.64,10511.0
2022-01-20 15:00:00,110.57,110.74,110.19,110.33,13132.0,110.57,110.74,110.19,110.33,13132.0
2022-01-20 15:30:00,110.27,110.29,109.17,109.4,95666.0,110.27,110.29,109.17,109.4,95666.0
2022-01-21 09:30:00,109.44,110.6,109.44,110.3,32709.0,109.44,110.6,109.44,110.3,32709.0
2022-01-21 10:00:00,110.2,110.51,109.59,110.18,18398.0,110.2,110.51,109.59,110.18,18398.0
2022-01-21 10:30:00,110.15,110.8,109.81,110.42,13242.0,110.15,110.8,109.81,110.42,13242.0
2022-01-21 11:00:00,110.49,110.89,110.21,110.27,6690.0,110.49,110.89,110.21,110.27,6690.0
2022-01-21 11:30:00,110.16,110.29,109.8,109.89,17148.0,110.16,110.29,109.8,109.89,17148.0
2022-01-21 12:00:00,109.88,109.97,109.48,109.97,13335.0,109.88,109.97,109.48,109.97,13335.0
2022-01-21 12:30:00,109.93,110.03,109.47,109.77,9875.0,109.93,110.03,109.47,109.77,9875.0
2022-01-21 13:00:00,109.74,110.04,109.62,109.86,7734.0,109.74,110.04,109.62,109.86,7734.0
2022-01-21 13:30:00,109.83,110.12,109.81,109.95,9309.0,109.83,110.12,109.81,109.95,9309.0
2022-01-21 14:00:00,109.9,110.14,109.75,109.82,12357.0,109.9,110.14,109.75,109.82,12357.0
2022-01-21 14:30:00,109.81,109.95,109.31,109.35,11228.0,109.81,109.95,109.31,109.35,11228.0
2022-01-21 15:00:00,109.31,109.51,108.89,109.06,15274.0,109.31,109.51,108.89,109.06,15274.0
2022-01-21 15:30:00,109.05,109.92,109.01,109.35,94352.0,109.05,109.92,109.01,109.35,94352.0
2022-01-24 09:30:00,108.57,109.39,108.44,108.73,34048.0,108.57,109.39,108.44,108.73,34048.0
2022-01-24 10:00:00,108.77,108.87,107.51,108.54,33124.0,108.77,108.87,107.51,108.54,33124.0
2022-01-24 10:30:00,108.61,109.33,108.29,108.8,14126.0,108.61,109.33,108.29,108.8,14126.0
2022-01-24 11:00:00,108.72,108.72,107.9,108.24,18241.0,108.72,108.72,107.9,108.24,18241.0
2022-01-24 11:30:00,108.17,108.37,107.26,108.26,30399.0,108.17,108.37,107.26,108.26,30399.0
2022-01-24 12:00:00,108.34,108.41,107.74,107.98,12635.0,108.34,108.41,107.74,107.98,12635.0
2022-01-24 12:30:00,108.07,108.18,107.24,107.84,18715.0,108.07,108.18,107.24,107.84,18715.0
2022-01-24 13:00:00,107.92,108.49,107.73,108.48,16108.0,107.92,108.49,107.73,108.48,16108.0
2022-01-24 13:30:00,108.21,108.59,107.84,108.51,25996.0,108.21,108.59,107.84,108.51,25996.0
2022-01-24 14:00:00,108.65,109.21,108.53,108.7,43911.0,108.65,109.21,108.53,108.7,43911.0
2022-01-24 14:30:00,108.73,109.0,108.4,108.96,22450.0,108.73,109.0,108.4,108.96,22450.0
2022-01-24 15:00:00,109.18,109.76,109.06,109.58,22683.0,109.18,109.76,109.06,109.58,22683.0
2022-01-24 15:30:00,109.52,111.04,109.4,110.68,76885.0,109.52,111.04,109.4,110.68,76885.0
2022-01-25 09:30:00,111.09,111.1,107.36,107.5,37157.0,111.09,111.1,107.36,107.5,37157.0
2022-01-25 10:00:00,107.45,108.21,106.01,108.21,47947.0,107.45,108.21,106.01,108.21,47947.0
2022-01-25 10:30:00,108.17,108.45,107.46,107.64,28718.0,108.17,108.45,107.46,107.64,28718.0
2022-01-25 11:00:00,107.58,108.02,107.46,107.82,30189.0,107.58,108.02,107.46,107.82,30189.0
2022-01-25 11:30:00,107.8,108.04,107.47,107.57,45839.0,107.8,108.04,107.47,107.57,45839.0
2022-01-25 12:00:00,107.55,108.72,107.5,108.66,16991.0,107.55,108.72,107.5,108.66,16991.0
2022-01-25 12:30:00,108.53,108.53,108.04,108.23,10274.0,108.53,108.53,108.04,108.23,10274.0
2022-01-25 13:00:00,108.29,108.7,108.04,108.67,9507.0,108.29,108.7,108.04,108.67,9507.0
2022-01-25 13:30:00,108.73,109.55,108.73,109.44,14556.0,108.73,109.55,108.73,109.44,14556.0
2022-01-25 14:00:00,109.4,109.68,109.05,109.68,15991.0,109.4,109.68,109.05,109.68,15991.0
2022-01-25 14:30:00,109.7,110.15,109.25,110.15,28289.0,109.7,110.15,109.25,110.15,28289.0
2022-01-25 15:00:00,110.18,110.21,109.51,109.52,20143.0,110.18,110.21,109.51,109.52,20143.0
2022-01-25 15:30:00,109.53,109.91,109.24,109.51,90179.0,109.53,109.91,109.24,109.51,90179.0
2022-01-26 09:30:00,109.78,110.96,109.23,110.96,16118.0,109.78,110.96,109.23,110.96,16118.0
2022-01-26 10:00:00,111.06,111.63,110.38,110.52,25071.0,111.06,111.63,110.38,110.52,25071.0
2022-01-26 10:30:00,110.38,110.38,109.7,110.02,26130.0,110.38,110.38,109.7,110.02,26130.0
2022-01-26 11:00:00,109.98,110.71,109.95,110.59,19435.0,109.98,110.71,109.95,110.59,19435.0
2022-01-26 11:30:00,110.67,110.72,110.15,110.72,10789.0,110.67,110.72,110.15,110.72,10789.0
2022-01-26 12:00:00,110.79,111.11,110.69,110.72,15744.0,110.79,111.11,110.69,110.72,15744.0
2022-01-26 12:30:00,110.68,110.68,110.21,110.34,10184.0,110.68,110.68,110.21,110.34,10184.0
2022-01-26 13:00:00,110.37,110.53,110.07,110.24,8249.0,110.37,110.53,110.07,110.24,8249.0
2022-01-26 13:30:00,110.24,110.61,110.09,110.21,9301.0,110.24,110.61,110.09,110.21,9301.0
2022-01-26 14:00:00,110.36,111.1,110.1,110.75,14857.0,110.36,111.1,110.1,110.75,14857.0
2022-01-26 14:30:00,110.71,110.79,109.55,109.81,30937.0,110.71,110.79,109.55,109.81,30937.0
2022-01-26 15:00:00,109.63,109.63,108.42,109.27,28272.0,109.63,109.63,108.42,109.27,28272.0
2022-01-26 15:30:00,109.18,109.7,109.09,109.48,86896.0,109.18,109.7,109.09,109.48,86896.0
2022-01-27 09:30:00,109.62,110.16,108.77,109.31,36374.0,109.62,110.16,108.77,109.31,36374.0
2022-01-27 10:00:00,109.43,109.68,108.66,108.69,28140.0,109.43,109.68,108.66,108.69,28140.0
2022-01-27 10:30:00,108.46,109.48,108.42,109.41,35760.0,108.46,109.48,108.42,109.41,35760.0
2022-01-27 11:00:00,109.39,110.05,109.09,109.18,21255.0,109.39,110.05,109.09,109.18,21255.0
2022-01-27 11:30:00,109.29,109.98,109.22,109.9,14588.0,109.29,109.98,109.22,109.9,14588.0
2022-01-27 12:00:00,109.9,109.9,108.92,109.06,15495.0,109.9,109.9,108.92,109.06,15495.0
2022-01-27 12:30:00,109.06,109.11,108.36,108.55,15814.0,109.06,109.11,108.36,108.55,15814.0
2022-01-27 13:00:00,108.52,108.65,107.92,107.94,11684.0,108.52,108.65,107.92,107.94,11684.0
2022-01-27 13:30:00,107.9,108.38,107.74,108.24,17895.0,107.9,108.38,107.74,108.24,17895.0
2022-01-27 14:00:00,108.34,108.89,108.02,108.09,18094.0,108.34,108.89,108.02,108.09,18094.0
2022-01-27 14:30:00,108.08,108.74,107.75,108.38,17243.0,108.08,108.74,107.75,108.38,17243.0
2022-01-27 15:00:00,108.45,108.95,108.09,108.75,19891.0,108.45,108.95,108.09,108.75,19891.0
2022-01-27 15:30:00,108.8,109.22,108.59,108.71,62041.0,108.8,109.22,108.59,108.71,62041.0
2022-01-28 09:30:00,108.14,109.34,107.97,108.75,35029.0,108.14,109.34,107.97,108.75,35029.0
2022-01-28 10:00:00,108.78,109.11,108.26,108.78,23648.0,108.78,109.11,108.26,108.78,23648.0
2022-01-28 10:30:00,108.84,108.96,108.1,108.79,21490.0,108.84,108.96,108.1,108.79,21490.0
2022-01-28 11:00:00,108.9,109.21,108.54,108.91,19363.0,108.9,109.21,108.54,108.91,19363.0
2022-01-28 11:30:00,108.91,109.2,108.59,109.19,13866.0,108.91,109.2,108.59,109.19,13866.0
2022-01-28 12:00:00,109.14,109.25,108.75,109.02,15979.0,109.14,109.25,108.75,109.02,15979.0
2022-01-28 12:30:00,109.0,109.0,108.44,108.65,11651.0,109.0,109.0,108.44,108.65,11651.0
2022-01-28 13:00:00,108.65,109.16,108.65,108.9,14198.0,108.65,109.16,108.65,108.9,14198.0
2022-01-28 13:30:00,108.98,109.3,108.77,109.22,12761.0,108.98,109.3,108.77,109.22,12761.0
2022-01-28 14:00:00,109.27,109.37,108.1,108.27,17843.0,109.27,109.37,108.1,108.27,17843.0
2022-01-28 14:30:00,108.22,109.19,108.07,109.02,25971.0,108.22,109.19,108.07,109.02,25971.0
2022-01-28 15:00:00,109.11,109.41,108.99,109.36,22241.0,109.11,109.41,108.99,109.36,22241.0
2022-01-28 15:30:00,109.35,110.29,109.11,110.27,90192.0,109.35,110.29,109.11,110.27,90192.0
2022-01-31 09:30:00,109.53,109.55,108.68,108.83,31707.0,109.53,109.55,108.68,108.83,31707.0
2022-01-31 10:00:00,108.97,109.12,107.44,107.44,63853.0,108.97,109.12,107.44,107.44,63853.0
2022-01-31 10:30:00,107.44,107.54,105.48,105.59,91875.0,107.44,107.54,105.48,105.59,91875.0
2022-01-31 11:00:00,105.7,106.79,105.62,106.47,89696.0,105.7,106.79,105.62,106.47,89696.0
2022-01-31 11:30:00,106.55,106.95,106.55,106.82,44562.0,106.55,106.95,106.55,106.82,44562.0
2022-01-31 12:00:00,106.77,107.44,106.52,107.4,43877.0,106.77,107.44,106.52,107.4,43877.0
2022-01-31 12:30:00,107.41,107.93,107.36,107.93,28218.0,107.41,107.93,107.36,107.93,28218.0
2022-01-31 13:00:00,107.91,108.13,107.63,107.72,25558.0,107.91,108.13,107.63,107.72,25558.0
2022-01-31 13:30:00,107.8,108.15,107.68,107.98,24150.0,107.8,108.15,107.68,107.98,24150.0
2022-01-31 14:00:00,108.01,108.2,107.95,107.98,27100.0,108.01,108.2,107.95,107.98,27100.0
2022-01-31 14:30:00,108.01,108.12,107.87,107.97,31326.0,108.01,108.12,107.87,107.97,31326.0
2022-01-31 15:00:00,107.89,108.01,107.32,107.66,36710.0,107.89,108.01,107.32,107.66,36710.0
2022-01-31 15:30:00,107.6,108.61,107.46,108.35,259694.0,107.6,108.61,107.46,108.35,259694.0
2022-02-01 09:30:00,109.06,110.0,108.83,109.28,26511.0,109.06,110.0,108.83,109.28,26511.0
2022-02-01 10:00:00,109.1,109.1,108.38,108.79,27970.0,109.1,109.1,108.38,108.79,27970.0
2022-02-01 10:30:00,108.83,109.21,108.44,109.15,21889.0,108.83,109.21,108.44,109.15,21889.0
2022-02-01 11:00:00,109.19,109.19,108.71,108.77,19965.0,109.19,109.19,108.71,108.77,19965.0
2022-02-01 11:30:00,108.76,108.91,108.41,108.42,13987.0,108.76,108.91,108.41,108.42,13987.0
2022-02-01 12:00:00,108.45,108.98,108.42,108.88,14604.0,108.45,108.98,108.42,108.88,14604.0
2022-02-01 12:30:00,108.81,108.96,108.49,108.96,6102.0,108.81,108.96,108.49,108.96,6102.0
2022-02-01 13:00:00,108.99,109.19,108.78,109.16,10554.0,108.99,109.19,108.78,109.16,10554.0
2022-02-01 13:30:00,109.13,109.5,109.08,109.46,16909.0,109.13,109.5,109.08,109.46,16909.0
2022-02-01 14:00:00,109.45,109.59,108.88,109.1,18745.0,109.45,109.59,108.88,109.1,18745.0
2022-02-01 14:30:00,109.16,109.2,108.78,108.83,15984.0,109.16,109.2,108.78,108.83,15984.0
2022-02-01 15:00:00,108.87,109.24,108.86,109.22,20501.0,108.87,109.24,108.86,109.22,20501.0
2022-02-01 15:30:00,109.23,109.36,108.93,109.09,93294.0,109.23,109.36,108.93,109.09,93294.0
2022-02-02 09:30:00,108.78,110.38,108.51,109.81,24025.0,108.78,110.38,108.51,109.81,24025.0
2022-02-02 10:00:00,109.89,110.84,109.89,110.51,13682.0,109.89,110.84,109.89,110.51,13682.0
2022-02-02 10:30:00,110.43,110.8,110.0,110.59,11891.0,110.43,110.8,110.0,110.59,11891.0
2022-02-02 11:00:00,110.69,110.75,110.17,110.57,14452.0,110.69,110.75,110.17,110.57,14452.0
2022-02-02 11:30:00,110.43,110.86,110.23,110.81,14685.0,110.43,110.86,110.23,110.81,14685.0
2022-02-02 12:00:00,110.76,110.78,110.28,110.42,11827.0,110.76,110.78,110.28,110.42,11827.0
2022-02-02 12:30:00,110.56,110.88,110.54,110.8,8635.0,110.56,110.88,110.54,110.8,8635.0
2022-02-02 13:00:00,110.87,111.04,110.84,110.95,12067.0,110.87,111.04,110.84,110.95,12067.0
2022-02-02 13:30:00,111.02,111.25,111.02,111.16,8530.0,111.02,111.25,111.02,111.16,8530.0
2022-02-02 14:00:00,111.15,111.39,111.12,111.39,9390.0,111.15,111.39,111.12,111.39,9390.0
2022-02-02 14:30:00,111.37,111.61,111.31,111.59,17506.0,111.37,111.61,111.31,111.59,17506.0
2022-02-02 15:00:00,111.62,112.0,111.62,111.78,13448.0,111.62,112.0,111.62,111.78,13448.0
2022-02-02 15:30:00,111.84,111.85,111.2,111.31,98657.0,111.84,111.85,111.2,111.31,98657.0
2022-02-03 09:30:00,111.49,112.21,110.74,111.27,27911.0,111.49,112.21,110.74,111.27,27911.0
2022-02-03 10:00:00,111.28,111.45,110.48,110.62,17799.0,111.28,111.45,110.48,110.62,17799.0
2022-02-03 10:30:00,110.63,110.87,110.42,110.71,28679.0,110.63,110.87,110.42,110.71,28679.0
2022-02-03 11:00:00,110.78,110.81,110.11,110.3,16663.0,110.78,110.81,110.11,110.3,16663.0
2022-02-03 11:30:00,110.32,110.4,110.0,110.0,25674.0,110.32,110.4,110.0,110.0,25674.0
2022-02-03 12:00:00,110.04,110.21,110.0,110.06,17498.0,110.04,110.21,110.0,110.06,17498.0
2022-02-03 12:30:00,110.14,110.3,109.99,110.09,12251.0,110.14,110.3,109.99,110.09,12251.0
2022-02-03 13:00:00,110.02,110.23,109.98,110.13,15310.0,110.02,110.23,109.98,110.13,15310.0
2022-02-03 13:30:00,110.13,110.36,110.05,110.15,12336.0,110.13,110.36,110.05,110.15,12336.0
2022-02-03 14:00:00,110.21,110.23,109.97,110.02,17749.0,110.21,110.23,109.97,110.02,17749.0
2022-02-03 14:30:00,110.01,110.02,109.62,109.86,19144.0,110.01,110.02,109.62,109.86,19144.0
2022-02-03 15:00:00,109.91,110.2,109.74,110.2,16148.0,109.91,110.2,109.74,110.2,16148.0
2022-02-03 15:30:00,110.17,110.26,109.86,109.89,84736.0,110.17,110.26,109.86,109.89,84736.0
2022-02-04 09:30:00,108.8,109.85,108.8,109.14,13228.0,108.8,109.85,108.8,109.14,13228.0
2022-02-04 10:00:00,109.3,109.53,108.61,108.72,26009.0,109.3,109.53,108.61,108.72,26009.0
2022-02-04 10:30:00,108.67,108.83,107.81,108.09,23207.0,108.67,108.83,107.81,108.09,23207.0
2022-02-04 11:00:00,108.06,108.63,107.8,108.29,39273.0,108.06,108.63,107.8,108.29,39273.0
2022-02-04 11:30:00,108.31,109.15,108.3,109.02,12886.0,108.31,109.15,108.3,109.02,12886.0
2022-02-04 12:00:00,109.09,109.27,108.97,109.18,9642.0,109.09,109.27,108.97,109.18,9642.0
2022-02-04 12:30:00,109.23,109.44,109.19,109.43,8356.0,109.23,109.44,109.19,109.43,8356.0
2022-02-04 13:00:00,109.4,109.68,109.4,109.45,13933.0,109.4,109.68,109.4,109.45,13933.0
2022-02-04 13:30:00,109.52,109.7,109.44,109.62,18281.0,109.52,109.7,109.44,109.62,18281.0
2022-02-04 14:00:00,109.68,109.72,109.51,109.52,12826.0,109.68,109.72,109.51,109.52,12826.0
2022-02-04 14:30:00,109.52,109.93,109.5,109.84,20902.0,109.52,109.93,109.5,109.84,20902.0
2022-02-04 15:00:00,109.82,110.27,109.78,110.18,20882.0,109.82,110.27,109.78,110.18,20882.0
2022-02-04 15:30:00,110.18,110.21,109.29,109.31,108609.0,110.18,110.21,109.29,109.31,108609.0
2022-02-07 09:30:00,109.55,109.6,108.34,109.07,26191.0,109.55,109.6,108.34,109.07,26191.0
2022-02-07 10:00:00,108.96,109.19,108.73,108.98,16424.0,108.96,109.19,108.73,108.98,16424.0
2022-02-07 10:30:00,108.89,109.33,108.83,109.33,24302.0,108.89,109.33,108.83,109.33,24302.0
2022-02-07 11:00:00,109.46,109.65,109.09,109.65,27772.0,109.46,109.65,109.09,109.65,27772.0
2022-02-07 11:30:00,109.61,109.71,109.44,109.6,18549.0,109.61,109.71,109.44,109.6,18549.0
2022-02-07 12:00:00,109.58,109.58,108.97,109.0,14298.0,109.58,109.58,108.97,109.0,14298.0
2022-02-07 12:30:00,109.07,109.54,109.07,109.5,10883.0,109.07,109.54,109.07,109.5,10883.0
2022-02-07 13:00:00,109.54,109.57,109.31,109.51,11290.0,109.54,109.57,109.31,109.51,11290.0
2022-02-07 13:30:00,109.5,109.91,109.5,109.85,8784.0,109.5,109.91,109.5,109.85,8784.0
2022-02-07 14:00:00,109.85,110.0,109.78,109.97,21594.0,109.85,110.0,109.78,109.97,21594.0
2022-02-07 14:30:00,110.0,110.13,109.94,110.05,7034.0,110.0,110.13,109.94,110.05,7034.0
2022-02-07 15:00:00,110.02,110.13,109.69,109.69,37129.0,110.02,110.13,109.69,109.69,37129.0
2022-02-07 15:30:00,109.73,109.8,108.88,109.02,81585.0,109.73,109.8,108.88,109.02,81585.0
2022-02-08 09:30:00,109.16,109.22,108.6,109.09,22281.0,109.16,109.22,108.6,109.09,22281.0
2022-02-08 10:00:00,109.12,110.2,109.1,109.84,59486.0,109.12,110.2,109.1,109.84,59486.0
2022-02-08 10:30:00,109.9,110.23,109.75,110.01,55638.0,109.9,110.23,109.75,110.01,55638.0
2022-02-08 11:00:00,110.01,110.61,109.94,110.55,76218.0,110.01,110.61,109.94,110.55,76218.0
2022-02-08 11:30:00,110.45,110.69,110.27,110.45,37436.0,110.45,110.69,110.27,110.45,37436.0
2022-02-08 12:00:00,110.45,110.79,110.38,110.5,29993.0,110.45,110.79,110.38,110.5,29993.0
2022-02-08 12:30:00,110.49,110.68,110.46,110.62,19367.0,110.49,110.68,110.46,110.62,19367.0
2022-02-08 13:00:00,110.59,111.17,110.45,110.58,50124.0,110.59,111.17,110.45,110.58,50124.0
2022-02-08 13:30:00,110.66,110.87,110.57,110.64,29298.0,110.66,110.87,110.57,110.64,29298.0
2022-02-08 14:00:00,110.6,110.66,110.36,110.5,20048.0,110.6,110.66,110.36,110.5,20048.0
2022-02-08 14:30:00,110.44,110.57,110.29,110.35,21069.0,110.44,110.57,110.29,110.35,21069.0
2022-02-08 15:00:00,110.29,111.03,110.2,110.99,40170.0,110.29,111.03,110.2,110.99,40170.0
2022-02-08 15:30:00,111.02,111.42,111.0,111.22,92220.0,111.02,111.42,111.0,111.22,92220.0
2022-02-09 09:30:00,111.55,112.42,111.36,112.24,74656.0,111.55,112.42,111.36,112.24,74656.0
2022-02-09 10:00:00,112.24,112.7,112.19,112.26,58912.0,112.24,112.7,112.19,112.26,58912.0
2022-02-09 10:30:00,112.27,112.62,112.07,112.2,49145.0,112.27,112.62,112.07,112.2,49145.0
2022-02-09 11:00:00,112.15,112.23,111.76,112.04,23260.0,112.15,112.23,111.76,112.04,23260.0
2022-02-09 11:30:00,112.11,112.25,111.85,112.21,23539.0,112.11,112.25,111.85,112.21,23539.0
2022-02-09 12:00:00,112.2,112.32,111.97,112.17,14307.0,112.2,112.32,111.97,112.17,14307.0
2022-02-09 12:30:00,112.13,112.42,112.08,112.4,34272.0,112.13,112.42,112.08,112.4,34272.0
2022-02-09 13:00:00,112.4,112.43,112.23,112.33,18004.0,112.4,112.43,112.23,112.33,18004.0
2022-02-09 13:30:00,112.34,112.65,112.28,112.61,22588.0,112.34,112.65,112.28,112.61,22588.0
2022-02-09 14:00:00,112.64,112.7,112.35,112.66,39142.0,112.64,112.7,112.35,112.66,39142.0
2022-02-09 14:30:00,112.73,112.77,112.36,112.41,40247.0,112.73,112.77,112.36,112.41,40247.0
2022-02-09 15:00:00,112.44,112.44,111.9,112.2,52334.0,112.44,112.44,111.9,112.2,52334.0
2022-02-09 15:30:00,112.2,112.96,112.15,112.86,108416.0,112.2,112.96,112.15,112.86,108416.0
2022-02-10 09:30:00,112.23,112.81,112.05,112.06,31415.0,112.23,112.81,112.05,112.06,31415.0
2022-02-10 10:00:00,111.99,112.09,111.56,111.56,28055.0,111.99,112.09,111.56,111.56,28055.0
2022-02-10 10:30:00,111.7,112.43,111.62,112.43,17763.0,111.7,112.43,111.62,112.43,17763.0
2022-02-10 11:00:00,112.37,112.46,111.79,111.82,24546.0,112.37,112.46,111.79,111.82,24546.0
2022-02-10 11:30:00,111.75,112.09,111.6,112.05,8704.0,111.75,112.09,111.6,112.05,8704.0
2022-02-10 12:00:00,111.98,112.8,111.93,112.52,12028.0,111.98,112.8,111.93,112.52,12028.0
2022-02-10 12:30:00,112.6,112.89,112.22,112.34,9682.0,112.6,112.89,112.22,112.34,9682.0
2022-02-10 13:00:00,112.27,112.56,112.08,112.27,16179.0,112.27,112.56,112.08,112.27,16179.0
2022-02-10 13:30:00,112.25,112.32,111.54,111.83,24095.0,112.25,112.32,111.54,111.83,24095.0
2022-02-10 14:00:00,111.88,111.88,111.31,111.76,19544.0,111.88,111.88,111.31,111.76,19544.0
2022-02-10 14:30:00,111.8,111.95,111.61,111.71,34926.0,111.8,111.95,111.61,111.71,34926.0
2022-02-10 15:00:00,111.73,112.1,111.65,111.78,18795.0,111.73,112.1,111.65,111.78,18795.0
2022-02-10 15:30:00,111.72,111.9,111.09,111.39,98056.0,111.72,111.9,111.09,111.39,98056.0
2022-02-11 09:30:00,111.24,114.08,110.8,112.41,103733.0,111.24,114.08,110.8,112.41,103733.0
2022-02-11 10:00:00,112.4,112.9,111.77,112.56,45389.0,112.4,112.9,111.77,112.56,45389.0
2022-02-11 10:30:00,112.52,112.72,112.05,112.4,48114.0,112.52,112.72,112.05,112.4,48114.0
2022-02-11 11:00:00,112.37,113.64,112.32,113.13,21849.0,112.37,113.64,112.32,113.13,21849.0
2022-02-11 11:30:00,113.15,113.64,112.36,112.73,41063.0,113.15,113.64,112.36,112.73,41063.0
2022-02-11 12:00:00,112.78,112.89,112.14,112.44,22753.0,112.78,112.89,112.14,112.44,22753.0
2022-02-11 12:30:00,112.44,112.59,112.24,112.49,24857.0,112.44,112.59,112.24,112.49,24857.0
2022-02-11 13:00:00,112.5,112.85,112.31,112.57,46793.0,112.5,112.85,112.31,112.57,46793.0
2022-02-11 13:30:00,112.7,112.94,111.21,112.14,156475.0,112.7,112.94,111.21,112.14,156475.0
2022-02-11 14:00:00,111.99,112.54,111.76,112.0,68483.0,111.99,112.54,111.76,112.0,68483.0
2022-02-11 14:30:00,111.97,112.26,111.39,112.15,74326.0,111.97,112.26,111.39,112.15,74326.0
2022-02-11 15:00:00,112.06,112.33,111.58,112.13,48056.0,112.06,112.33,111.58,112.13,48056.0
2022-02-11 15:30:00,112.16,112.23,111.49,111.63,176860.0,112.16,112.23,111.49,111.63,176860.0
2022-02-14 09:30:00,112.12,113.3,111.95,113.27,24694.0,112.12,113.3,111.95,113.27,24694.0
2022-02-14 10:00:00,113.2,113.94,113.04,113.82,48745.0,113.2,113.94,113.04,113.82,48745.0
2022-02-14 10:30:00,113.78,113.82,113.05,113.17,23193.0,113.78,113.82,113.05,113.17,23193.0
2022-02-14 11:00:00,113.13,113.4,112.8,113.34,28476.0,113.13,113.4,112.8,113.34,28476.0
2022-02-14 11:30:00,113.35,113.8,113.35,113.74,28454.0,113.35,113.8,113.35,113.74,28454.0
2022-02-14 12:00:00,113.7,113.98,113.54,113.96,21458.0,113.7,113.98,113.54,113.96,21458.0
2022-02-14 12:30:00,113.92,114.39,113.84,114.27,25739.0,113.92,114.39,113.84,114.27,25739.0
2022-02-14 13:00:00,114.27,114.5,114.18,114.34,18773.0,114.27,114.5,114.18,114.34,18773.0
2022-02-14 13:30:00,114.33,114.34,113.35,113.45,24078.0,114.33,114.34,113.35,113.45,24078.0
2022-02-14 14:00:00,113.4,113.95,113.01,113.84,23009.0,113.4,113.95,113.01,113.84,23009.0
2022-02-14 14:30:00,113.78,113.84,113.41,113.57,14741.0,113.78,113.84,113.41,113.57,14741.0
2022-02-14 15:00:00,113.63,114.1,113.57,113.85,32095.0,113.63,114.1,113.57,113.85,32095.0
2022-02-14 15:30:00,113.81,114.02,113.43,113.6,103870.0,113.81,114.02,113.43,113.6,103870.0
2022-02-15 09:30:00,114.91,116.58,114.7,116.03,20450.0,114.91,116.58,114.7,116.03,20450.0
2022-02-15 10:00:00,116.01,117.09,115.7,117.06,26793.0,116.01,117.09,115.7,117.06,26793.0
2022-02-15 10:30:00,117.11,117.11,116.53,116.82,28297.0,117.11,117.11,116.53,116.82,28297.0
2022-02-15 11:00:00,116.71,116.91,116.3,116.32,20714.0,116.71,116.91,116.3,116.32,20714.0
2022-02-15 11:30:00,116.33,116.61,116.19,116.53,24970.0,116.33,116.61,116.19,116.53,24970.0
2022-02-15 12:00:00,116.64,116.68,116.41,116.53,23609.0,116.64,116.68,116.41,116.53,23609.0
2022-02-15 12:30:00,116.53,116.64,115.95,116.08,25186.0,116.53,116.64,115.95,116.08,25186.0
2022-02-15 13:00:00,116.12,116.55,115.95,116.5,23849.0,116.12,116.55,115.95,116.5,23849.0
2022-02-15 13:30:00,116.53,116.72,116.49,116.58,21580.0,116.53,116.72,116.49,116.58,21580.0
2022-02-15 14:00:00,116.59,116.74,116.4,116.52,31129.0,116.59,116.74,116.4,116.52,31129.0
2022-02-15 14:30:00,116.52,116.54,116.06,116.23,40355.0,116.52,116.54,116.06,116.23,40355.0
2022-02-15 15:00:00,116.21,116.79,116.19,116.77,72077.0,116.21,116.79,116.19,116.77,72077.0
2022-02-15 15:30:00,116.77,116.97,116.36,116.89,162306.0,116.77,116.97,116.36,116.89,162306.0
2022-02-16 09:30:00,116.7,117.03,116.13,116.7,23378.0,116.7,117.03,116.13,116.7,23378.0
2022-02-16 10:00:00,116.55,117.57,116.2,117.57,22519.0,116.55,117.57,116.2,117.57,22519.0
2022-02-16 10:30:00,117.75,118.44,117.58,118.25,89477.0,117.75,118.44,117.58,118.25,89477.0
2022-02-16 11:00:00,118.18,118.75,117.98,118.68,17218.0,118.18,118.75,117.98,118.68,17218.0
2022-02-16 11:30:00,118.61,118.71,117.99,118.13,16704.0,118.61,118.71,117.99,118.13,16704.0
2022-02-16 12:00:00,118.2,118.28,118.0,118.05,7874.0,118.2,118.28,118.0,118.05,7874.0
2022-02-16 12:30:00,117.9,118.28,117.74,118.27,14942.0,117.9,118.28,117.74,118.27,14942.0
2022-02-16 13:00:00,118.29,118.32,118.13,118.15,10165.0,118.29,118.32,118.13,118.15,10165.0
2022-02-16 13:30:00,118.12,118.72,118.12,118.68,16959.0,118.12,118.72,118.12,118.68,16959.0
2022-02-16 14:00:00,118.78,119.52,118.52,119.41,22831.0,118.78,119.52,118.52,119.41,22831.0
2022-02-16 14:30:00,119.38,119.68,119.15,119.39,21789.0,119.38,119.68,119.15,119.39,21789.0
2022-02-16 15:00:00,119.47,119.95,119.45,119.84,26922.0,119.47,119.95,119.45,119.84,26922.0
2022-02-16 15:30:00,119.82,120.32,119.6,120.0,146117.0,119.82,120.32,119.6,120.0,146117.0
2022-02-17 09:30:00,119.12,119.22,117.5,117.53,32948.0,119.12,119.22,117.5,117.53,32948.0
2022-02-17 10:00:00,117.77,117.77,117.07,117.41,16936.0,117.77,117.77,117.07,117.41,16936.0
2022-02-17 10:30:00,117.34,117.72,117.33,117.55,28088.0,117.34,117.72,117.33,117.55,28088.0
2022-02-17 11:00:00,117.48,117.54,117.18,117.29,22230.0,117.48,117.54,117.18,117.29,22230.0
2022-02-17 11:30:00,117.33,117.78,117.28,117.45,13870.0,117.33,117.78,117.28,117.45,13870.0
2022-02-17 12:00:00,117.47,117.94,117.41,117.7,21321.0,117.47,117.94,117.41,117.7,21321.0
2022-02-17 12:30:00,117.67,118.01,117.55,117.95,17276.0,117.67,118.01,117.55,117.95,17276.0
2022-02-17 13:00:00,117.95,118.21,117.92,118.21,8906.0,117.95,118.21,117.92,118.21,8906.0
2022-02-17 13:30:00,118.21,118.36,117.89,117.92,10081.0,118.21,118.36,117.89,117.92,10081.0
2022-02-17 14:00:00,117.88,118.05,117.73,117.89,22298.0,117.88,118.05,117.73,117.89,22298.0
2022-02-17 14:30:00,117.89,117.94,117.4,117.42,23932.0,117.89,117.94,117.4,117.42,23932.0
2022-02-17 15:00:00,117.45,117.63,117.27,117.45,33001.0,117.45,117.63,117.27,117.45,33001.0
2022-02-17 15:30:00,117.46,117.79,117.17,117.34,146368.0,117.46,117.79,117.17,117.34,146368.0
2022-02-18 09:30:00,117.31,118.22,116.93,118.21,33845.0,117.31,118.22,116.93,118.21,33845.0
2022-02-18 10:00:00,118.18,118.48,117.95,118.11,13905.0,118.18,118.48,117.95,118.11,13905.0
2022-02-18 10:30:00,118.07,118.43,117.67,117.9,13843.0,118.07,118.43,117.67,117.9,13843.0
2022-02-18 11:00:00,117.9,117.93,117.3,117.48,15763.0,117.9,117.93,117.3,117.48,15763.0
2022-02-18 11:30:00,117.51,117.58,116.63,116.64,15525.0,117.51,117.58,116.63,116.64,15525.0
2022-02-18 12:00:00,116.48,116.57,116.02,116.12,17177.0,116.48,116.57,116.02,116.12,17177.0
2022-02-18 12:30:00,116.09,116.23,115.83,115.83,7476.0,116.09,116.23,115.83,115.83,7476.0
2022-02-18 13:00:00,115.71,115.98,115.59,115.76,9069.0,115.71,115.98,115.59,115.76,9069.0
2022-02-18 13:30:00,115.71,116.03,115.64,115.98,6493.0,115.71,116.03,115.64,115.98,6493.0
2022-02-18 14:00:00,115.89,116.35,115.73,116.33,6771.0,115.89,116.35,115.73,116.33,6771.0
2022-02-18 14:30:00,116.29,116.35,115.8,116.22,7276.0,116.29,116.35,115.8,116.22,7276.0
2022-02-18 15:00:00,116.23,116.36,115.62,115.8,18054.0,116.23,116.36,115.62,115.8,18054.0
2022-02-18 15:30:00,115.7,115.89,115.35,115.49,79380.0,115.7,115.89,115.35,115.49,79380.0
2022-02-22 09:30:00,115.0,116.0,113.79,115.79,30807.0,115.0,116.0,113.79,115.79,30807.0
2022-02-22 10:00:00,115.64,115.98,115.3,115.98,13489.0,115.64,115.98,115.3,115.98,13489.0
2022-02-22 10:30:00,115.96,115.96,114.97,114.97,12476.0,115.96,115.96,114.97,114.97,12476.0
2022-02-22 11:00:00,114.96,115.41,114.73,115.17,19594.0,114.96,115.41,114.73,115.17,19594.0
2022-02-22 11:30:00,115.4,115.6,115.14,115.42,4692.0,115.4,115.6,115.14,115.42,4692.0
2022-02-22 12:00:00,115.39,115.54,115.11,115.27,4918.0,115.39,115.54,115.11,115.27,4918.0
2022-02-22 12:30:00,115.17,115.18,114.57,114.64,5339.0,115.17,115.18,114.57,114.64,5339.0
2022-02-22 13:00:00,114.65,114.66,114.2,114.27,7404.0,114.65,114.66,114.2,114.27,7404.0
2022-02-22 13:30:00,114.29,114.41,113.6,113.83,11266.0,114.29,114.41,113.6,113.83,11266.0
2022-02-22 14:00:00,113.85,113.85,113.17,113.48,11525.0,113.85,113.85,113.17,113.48,11525.0
2022-02-22 14:30:00,113.43,114.49,113.43,114.39,18987.0,113.43,114.49,113.43,114.39,18987.0
2022-02-22 15:00:00,114.44,114.74,114.28,114.42,27367.0,114.44,114.74,114.28,114.42,27367.0
2022-02-22 15:30:00,114.31,114.52,113.67,114.05,75835.0,114.31,114.52,113.67,114.05,75835.0
2022-02-23 09:30:00,114.67,115.02,114.3,114.3,11925.0,114.67,115.02,114.3,114.3,11925.0
2022-02-23 10:00:00,114.19,114.29,113.13,113.15,4302.0,114.19,114.29,113.13,113.15,4302.0
2022-02-23 10:30:00,113.07,113.3,112.9,112.95,16182.0,113.07,113.3,112.9,112.95,16182.0
2022-02-23 11:00:00,112.91,113.21,112.58,113.2,13677.0,112.91,113.21,112.58,113.2,13677.0
2022-02-23 11:30:00,113.12,113.57,113.07,113.47,8230.0,113.12,113.57,113.07,113.47,8230.0
2022-02-23 12:00:00,113.47,113.51,113.06,113.33,8328.0,113.47,113.51,113.06,113.33,8328.0
2022-02-23 12:30:00,113.32,113.47,112.89,113.0,6779.0,113.32,113.47,112.89,113.0,6779.0
2022-02-23 13:00:00,112.94,112.94,112.34,112.43,9152.0,112.94,112.94,112.34,112.43,9152.0
2022-02-23 13:30:00,112.28,112.6,112.07,112.47,16172.0,112.28,112.6,112.07,112.47,16172.0
2022-02-23 14:00:00,112.48,112.73,112.25,112.5,15394.0,112.48,112.73,112.25,112.5,15394.0
2022-02-23 14:30:00,112.58,112.73,112.4,112.45,13970.0,112.58,112.73,112.4,112.45,13970.0
2022-02-23 15:00:00,112.55,112.66,112.43,112.6,29743.0,112.55,112.66,112.43,112.6,29743.0
2022-02-23 15:30:00,112.5,112.62,112.23,112.54,106368.0,112.5,112.62,112.23,112.54,106368.0
2022-02-24 09:30:00,110.12,111.46,108.82,111.43,30884.0,110.12,111.46,108.82,111.43,30884.0
2022-02-24 10:00:00,111.43,111.43,110.09,110.46,23522.0,111.43,111.43,110.09,110.46,23522.0
2022-02-24 10:30:00,110.28,110.74,110.0,110.54,33581.0,110.28,110.74,110.0,110.54,33581.0
2022-02-24 11:00:00,110.43,111.23,110.25,110.45,45825.0,110.43,111.23,110.25,110.45,45825.0
2022-02-24 11:30:00,110.55,110.7,110.09,110.66,12414.0,110.55,110.7,110.09,110.66,12414.0
2022-02-24 12:00:00,110.58,110.77,110.12,110.41,7082.0,110.58,110.77,110.12,110.41,7082.0
2022-02-24 12:30:00,110.44,110.7,110.12,110.43,9717.0,110.44,110.7,110.12,110.43,9717.0
2022-02-24 13:00:00,110.31,110.63,110.2,110.25,7040.0,110.31,110.63,110.2,110.25,7040.0
2022-02-24 13:30:00,110.26,110.48,109.78,110.15,13286.0,110.26,110.48,109.78,110.15,13286.0
2022-02-24 14:00:00,110.07,110.64,109.89,110.64,17871.0,110.07,110.64,109.89,110.64,17871.0
2022-02-24 14:30:00,110.77,111.04,110.68,110.83,22335.0,110.77,111.04,110.68,110.83,22335.0
2022-02-24 15:00:00,110.85,111.28,110.79,110.81,24373.0,110.85,111.28,110.79,110.81,24373.0
2022-02-24 15:30:00,110.87,112.15,110.87,111.92,130369.0,110.87,112.15,110.87,111.92,130369.0
2022-02-25 09:30:00,112.58,114.01,111.63,113.38,22629.0,112.58,114.01,111.63,113.38,22629.0
2022-02-25 10:00:00,113.13,114.25,112.94,114.16,23252.0,113.13,114.25,112.94,114.16,23252.0
2022-02-25 10:30:00,114.26,114.92,114.26,114.74,13131.0,114.26,114.92,114.26,114.74,13131.0
2022-02-25 11:00:00,114.72,115.24,114.59,114.59,8056.0,114.72,115.24,114.59,114.59,8056.0
2022-02-25 11:30:00,114.62,114.87,114.44,114.75,10181.0,114.62,114.87,114.44,114.75,10181.0
2022-02-25 12:00:00,114.71,114.96,114.71,114.85,7155.0,114.71,114.96,114.71,114.85,7155.0
2022-02-25 12:30:00,114.89,115.11,114.82,114.92,6034.0,114.89,115.11,114.82,114.92,6034.0
2022-02-25 13:00:00,114.99,115.13,114.43,114.49,6837.0,114.99,115.13,114.43,114.49,6837.0
2022-02-25 13:30:00,114.56,115.01,114.51,114.75,6547.0,114.56,115.01,114.51,114.75,6547.0
2022-02-25 14:00:00,114.74,114.94,114.58,114.83,7244.0,114.74,114.94,114.58,114.83,7244.0
2022-02-25 14:30:00,114.89,114.94,114.22,114.51,12698.0,114.89,114.94,114.22,114.51,12698.0
2022-02-25 15:00:00,114.33,114.71,114.25,114.44,10536.0,114.33,114.71,114.25,114.44,10536.0
2022-02-25 15:30:00,114.53,114.75,114.34,114.68,65908.0,114.53,114.75,114.34,114.68,65908.0
2022-02-28 09:30:00,112.33,113.41,111.58,111.88,75218.0,112.33,113.41,111.58,111.88,75218.0
2022-02-28 10:00:00,111.88,112.4,111.41,111.44,21216.0,111.88,112.4,111.41,111.44,21216.0
2022-02-28 10:30:00,111.38,112.38,111.25,112.27,16961.0,111.38,112.38,111.25,112.27,16961.0
2022-02-28 11:00:00,112.41,113.1,112.4,112.87,12731.0,112.41,113.1,112.4,112.87,12731.0
2022-02-28 11:30:00,112.78,112.94,112.27,112.88,12946.0,112.78,112.94,112.27,112.88,12946.0
2022-02-28 12:00:00,112.95,113.13,112.19,112.34,9429.0,112.95,113.13,112.19,112.34,9429.0
2022-02-28 12:30:00,112.27,112.35,112.1,112.19,10932.0,112.27,112.35,112.1,112.19,10932.0
2022-02-28 13:00:00,112.25,112.53,111.96,112.25,12274.0,112.25,112.53,111.96,112.25,12274.0
2022-02-28 13:30:00,112.19,112.49,112.05,112.34,10814.0,112.19,112.49,112.05,112.34,10814.0
2022-02-28 14:00:00,112.16,112.18,111.29,111.57,14118.0,112.16,112.18,111.29,111.57,14118.0
2022-02-28 14:30:00,111.66,112.21,111.63,111.98,17935.0,111.66,112.21,111.63,111.98,17935.0
2022-02-28 15:00:00,111.97,112.28,111.47,112.06,18736.0,111.97,112.28,111.47,112.06,18736.0
2022-02-28 15:30:00,112.02,112.8,111.49,112.75,113574.0,112.02,112.8,111.49,112.75,113574.0
2022-03-01 09:30:00,112.04,113.86,111.58,112.51,38503.0,112.04,113.86,111.58,112.51,38503.0
2022-03-01 10:00:00,112.65,112.78,111.51,111.66,25036.0,112.65,112.78,111.51,111.66,25036.0
2022-03-01 10:30:00,111.68,111.68,110.52,110.68,21614.0,111.68,111.68,110.52,110.68,21614.0
2022-03-01 11:00:00,110.61,111.32,110.61,110.98,15886.0,110.61,111.32,110.61,110.98,15886.0
2022-03-01 11:30:00,110.93,110.93,109.87,109.97,12390.0,110.93,110.93,109.87,109.97,12390.0
2022-03-01 12:00:00,110.03,110.6,109.7,110.37,29470.0,110.03,110.6,109.7,110.37,29470.0
2022-03-01 12:30:00,110.3,110.69,110.25,110.4,10274.0,110.3,110.69,110.25,110.4,10274.0
2022-03-01 13:00:00,110.38,110.58,109.79,109.81,17307.0,110.38,110.58,109.79,109.81,17307.0
2022-03-01 13:30:00,109.84,110.51,109.83,110.43,19523.0,109.84,110.51,109.83,110.43,19523.0
2022-03-01 14:00:00,110.38,111.33,110.31,111.33,39244.0,110.38,111.33,110.31,111.33,39244.0
2022-03-01 14:30:00,111.3,111.66,111.11,111.2,19604.0,111.3,111.66,111.11,111.2,19604.0
2022-03-01 15:00:00,111.24,111.83,111.17,111.27,19766.0,111.24,111.83,111.17,111.27,19766.0
2022-03-01 15:30:00,111.12,111.19,110.35,110.98,82032.0,111.12,111.19,110.35,110.98,82032.0
2022-03-02 09:30:00,111.73,112.64,111.31,111.32,18989.0,111.73,112.64,111.31,111.32,18989.0
2022-03-02 10:00:00,111.4,112.84,111.39,112.84,25653.0,111.4,112.84,111.39,112.84,25653.0
2022-03-02 10:30:00,112.74,113.73,112.64,113.66,37198.0,112.74,113.73,112.64,113.66,37198.0
2022-03-02 11:00:00,113.68,114.44,113.55,114.18,27103.0,113.68,114.44,113.55,114.18,27103.0
2022-03-02 11:30:00,114.2,114.79,114.2,114.71,29224.0,114.2,114.79,114.2,114.71,29224.0
2022-03-02 12:00:00,114.86,114.96,114.32,114.61,20505.0,114.86,114.96,114.32,114.61,20505.0
2022-03-02 12:30:00,114.62,114.82,114.09,114.32,19037.0,114.62,114.82,114.09,114.32,19037.0
2022-03-02 13:00:00,114.37,114.52,113.67,113.77,9275.0,114.37,114.52,113.67,113.77,9275.0
2022-03-02 13:30:00,113.81,114.0,113.68,113.74,20152.0,113.81,114.0,113.68,113.74,20152.0
2022-03-02 14:00:00,113.72,113.9,113.12,113.22,17482.0,113.72,113.9,113.12,113.22,17482.0
2022-03-02 14:30:00,113.18,113.24,112.5,112.64,21458.0,113.18,113.24,112.5,112.64,21458.0
2022-03-02 15:00:00,112.66,112.93,112.43,112.57,22029.0,112.66,112.93,112.43,112.57,22029.0
2022-03-02 15:30:00,112.56,113.21,112.42,112.78,117978.0,112.56,113.21,112.42,112.78,117978.0
2022-03-03 09:30:00,113.09,113.11,112.29,112.33,16269.0,113.09,113.11,112.29,112.33,16269.0
2022-03-03 10:00:00,112.27,112.56,111.96,112.32,12960.0,112.27,112.56,111.96,112.32,12960.0
2022-03-03 10:30:00,112.29,112.35,111.25,111.57,11409.0,112.29,112.35,111.25,111.57,11409.0
2022-03-03 11:00:00,111.61,112.06,111.18,111.66,24684.0,111.61,112.06,111.18,111.66,24684.0
2022-03-03 11:30:00,111.7,112.13,111.59,112.05,21164.0,111.7,112.13,111.59,112.05,21164.0
2022-03-03 12:00:00,112.03,112.51,112.02,112.16,7937.0,112.03,112.51,112.02,112.16,7937.0
2022-03-03 12:30:00,112.19,112.93,112.08,112.41,9681.0,112.19,112.93,112.08,112.41,9681.0
2022-03-03 13:00:00,112.35,112.5,112.13,112.5,7805.0,112.35,112.5,112.13,112.5,7805.0
2022-03-03 13:30:00,112.46,112.57,112.11,112.3,17678.0,112.46,112.57,112.11,112.3,17678.0
2022-03-03 14:00:00,112.26,112.72,112.21,112.53,22703.0,112.26,112.72,112.21,112.53,22703.0
2022-03-03 14:30:00,112.53,112.56,111.92,112.09,10853.0,112.53,112.56,111.92,112.09,10853.0
2022-03-03 15:00:00,112.11,112.55,111.77,112.52,26380.0,112.11,112.55,111.77,112.52,26380.0
2022-03-03 15:30:00,112.47,112.54,112.03,112.31,126653.0,112.47,112.54,112.03,112.31,126653.0
2022-03-04 09:30:00,110.46,111.53,109.64,109.98,13825.0,110.46,111.53,109.64,109.98,13825.0
2022-03-04 10:00:00,109.74,109.98,108.99,109.51,14358.0,109.74,109.98,108.99,109.51,14358.0
2022-03-04 10:30:00,109.42,109.69,109.29,109.56,19198.0,109.42,109.69,109.29,109.56,19198.0
2022-03-04 11:00:00,109.54,109.96,109.0,109.62,33012.0,109.54,109.96,109.0,109.62,33012.0
2022-03-04 11:30:00,109.7,110.17,109.43,109.97,8341.0,109.7,110.17,109.43,109.97,8341.0
2022-03-04 12:00:00,110.02,110.73,109.93,110.62,15544.0,110.02,110.73,109.93,110.62,15544.0
2022-03-04 12:30:00,110.54,110.7,110.12,110.34,12726.0,110.54,110.7,110.12,110.34,12726.0
2022-03-04 13:00:00,110.35,110.59,109.97,110.14,11042.0,110.35,110.59,109.97,110.14,11042.0
2022-03-04 13:30:00,110.13,110.26,109.46,109.65,18148.0,110.13,110.26,109.46,109.65,18148.0
2022-03-04 14:00:00,109.7,109.92,109.38,109.92,15275.0,109.7,109.92,109.38,109.92,15275.0
2022-03-04 14:30:00,109.95,110.06,109.6,109.71,21997.0,109.95,110.06,109.6,109.71,21997.0
2022-03-04 15:00:00,109.7,110.18,109.58,110.1,19251.0,109.7,110.18,109.58,110.1,19251.0
2022-03-04 15:30:00,110.05,110.34,109.68,110.06,94061.0,110.05,110.34,109.68,110.06,94061.0
2022-03-07 09:30:00,110.05,110.4,109.15,110.32,52993.0,110.05,110.4,109.15,110.32,52993.0
2022-03-07 10:00:00,110.23,110.6,109.98,110.51,49412.0,110.23,110.6,109.98,110.51,49412.0
2022-03-07 10:30:00,110.54,110.85,110.32,110.77,32631.0,110.54,110.85,110.32,110.77,32631.0
2022-03-07 11:00:00,110.73,111.13,110.26,110.31,32753.0,110.73,111.13,110.26,110.31,32753.0
2022-03-07 11:30:00,110.29,110.36,109.62,109.62,79072.0,110.29,110.36,109.62,109.62,79072.0
2022-03-07 12:00:00,109.67,109.82,109.28,109.59,22728.0,109.67,109.82,109.28,109.59,22728.0
2022-03-07 12:30:00,109.56,109.76,109.44,109.69,20911.0,109.56,109.76,109.44,109.69,20911.0
2022-03-07 13:00:00,109.79,109.9,109.5,109.71,21914.0,109.79,109.9,109.5,109.71,21914.0
2022-03-07 13:30:00,109.8,110.07,109.48,109.73,23694.0,109.8,110.07,109.48,109.73,23694.0
2022-03-07 14:00:00,109.82,110.02,109.64,109.7,27234.0,109.82,110.02,109.64,109.7,27234.0
2022-03-07 14:30:00,109.75,109.94,109.53,109.81,36316.0,109.75,109.94,109.53,109.81,36316.0
2022-03-07 15:00:00,109.79,110.13,109.69,109.99,42669.0,109.79,110.13,109.69,109.99,42669.0
2022-03-07 15:30:00,109.99,109.99,109.09,109.48,118586.0,109.99,109.99,109.09,109.48,118586.0
2022-03-08 09:30:00,110.57,111.02,110.0,110.35,25032.0,110.57,111.02,110.0,110.35,25032.0
2022-03-08 10:00:00,110.3,110.87,110.0,110.17,51544.0,110.3,110.87,110.0,110.17,51544.0
2022-03-08 10:30:00,110.22,110.92,110.21,110.84,30905.0,110.22,110.92,110.21,110.84,30905.0
2022-03-08 11:00:00,110.83,111.52,110.39,111.06,28359.0,110.83,111.52,110.39,111.06,28359.0
2022-03-08 11:30:00,111.06,111.75,110.97,111.58,26056.0,111.06,111.75,110.97,111.58,26056.0
2022-03-08 12:00:00,111.6,113.46,111.58,113.36,30330.0,111.6,113.46,111.58,113.36,30330.0
2022-03-08 12:30:00,113.3,114.06,113.11,113.85,29426.0,113.3,114.06,113.11,113.85,29426.0
2022-03-08 13:00:00,113.92,114.51,113.75,113.78,17776.0,113.92,114.51,113.75,113.78,17776.0
2022-03-08 13:30:00,113.77,113.77,112.58,112.62,25747.0,113.77,113.77,112.58,112.62,25747.0
2022-03-08 14:00:00,112.61,112.81,112.1,112.75,15332.0,112.61,112.81,112.1,112.75,15332.0
2022-03-08 14:30:00,112.73,113.32,112.42,113.14,14434.0,112.73,113.32,112.42,113.14,14434.0
2022-03-08 15:00:00,113.16,113.36,112.51,112.54,25341.0,113.16,113.36,112.51,112.54,25341.0
2022-03-08 15:30:00,112.58,112.94,111.83,111.94,107269.0,112.58,112.94,111.83,111.94,107269.0
2022-03-09 09:30:00,114.56,115.1,113.41,113.46,25587.0,114.56,115.1,113.41,113.46,25587.0
2022-03-09 10:00:00,113.65,114.46,112.9,112.9,25337.0,113.65,114.46,112.9,112.9,25337.0
2022-03-09 10:30:00,112.88,113.12,112.61,112.67,18660.0,112.88,113.12,112.61,112.67,18660.0
2022-03-09 11:00:00,112.68,112.69,112.05,112.33,21421.0,112.68,112.69,112.05,112.33,21421.0
2022-03-09 11:30:00,112.46,112.75,112.35,112.54,12000.0,112.46,112.75,112.35,112.54,12000.0
2022-03-09 12:00:00,112.61,112.69,112.36,112.38,12349.0,112.61,112.69,112.36,112.38,12349.0
2022-03-09 12:30:00,112.48,112.62,112.21,112.62,10467.0,112.48,112.62,112.21,112.62,10467.0
2022-03-09 13:00:00,112.58,112.73,112.13,112.73,9941.0,112.58,112.73,112.13,112.73,9941.0
2022-03-09 13:30:00,112.67,112.83,112.37,112.48,14658.0,112.67,112.83,112.37,112.48,14658.0
2022-03-09 14:00:00,112.39,112.95,112.38,112.72,20029.0,112.39,112.95,112.38,112.72,20029.0
2022-03-09 14:30:00,112.76,112.96,112.61,112.68,17424.0,112.76,112.96,112.61,112.68,17424.0
2022-03-09 15:00:00,112.65,113.02,112.63,112.85,17783.0,112.65,113.02,112.63,112.85,17783.0
2022-03-09 15:30:00,112.84,112.95,112.16,112.52,150883.0,112.84,112.95,112.16,112.52,150883.0
2022-03-10 09:30:00,111.3,111.59,110.46,111.52,17406.0,111.3,111.59,110.46,111.52,17406.0
2022-03-10 10:00:00,111.33,112.36,111.16,111.79,22768.0,111.33,112.36,111.16,111.79,22768.0
2022-03-10 10:30:00,111.87,111.88,111.26,111.42,15876.0,111.87,111.88,111.26,111.42,15876.0
2022-03-10 11:00:00,111.34,111.55,110.92,111.11,12114.0,111.34,111.55,110.92,111.11,12114.0
2022-03-10 11:30:00,111.06,111.32,110.93,111.11,10048.0,111.06,111.32,110.93,111.11,10048.0
2022-03-10 12:00:00,111.11,111.45,111.11,111.23,30461.0,111.11,111.45,111.11,111.23,30461.0
2022-03-10 12:30:00,111.25,111.27,110.84,111.04,13888.0,111.25,111.27,110.84,111.04,13888.0
2022-03-10 13:00:00,111.06,111.12,110.75,111.1,7914.0,111.06,111.12,110.75,111.1,7914.0
2022-03-10 13:30:00,111.0,111.27,110.94,111.05,10696.0,111.0,111.27,110.94,111.05,10696.0
2022-03-10 14:00:00,111.13,111.35,110.96,110.97,8106.0,111.13,111.35,110.96,110.97,8106.0
2022-03-10 14:30:00,111.0,111.3,110.84,111.09,12601.0,111.0,111.3,110.84,111.09,12601.0
2022-03-10 15:00:00,111.13,111.19,110.75,110.91,20127.0,111.13,111.19,110.75,110.91,20127.0
2022-03-10 15:30:00,110.93,111.54,110.81,111.43,134245.0,110.93,111.54,110.81,111.43,134245.0
2022-03-11 09:30:00,112.01,112.48,110.73,110.88,45561.0,112.01,112.48,110.73,110.88,45561.0
2022-03-11 10:00:00,110.86,110.86,110.0,110.24,32469.0,110.86,110.86,110.0,110.24,32469.0
2022-03-11 10:30:00,110.12,110.71,110.0,110.62,77296.0,110.12,110.71,110.0,110.62,77296.0
2022-03-11 11:00:00,110.6,110.73,110.24,110.43,26015.0,110.6,110.73,110.24,110.43,26015.0
2022-03-11 11:30:00,110.39,110.43,110.0,110.06,15464.0,110.39,110.43,110.0,110.06,15464.0
2022-03-11 12:00:00,110.02,110.34,110.0,110.11,25169.0,110.02,110.34,110.0,110.11,25169.0
2022-03-11 12:30:00,110.04,110.2,110.02,110.11,21531.0,110.04,110.2,110.02,110.11,21531.0
2022-03-11 13:00:00,110.1,110.38,110.02,110.38,15701.0,110.1,110.38,110.02,110.38,15701.0
2022-03-11 13:30:00,110.36,110.51,110.01,110.17,18556.0,110.36,110.51,110.01,110.17,18556.0
2022-03-11 14:00:00,110.18,110.31,110.11,110.31,7543.0,110.18,110.31,110.11,110.31,7543.0
2022-03-11 14:30:00,110.27,110.27,110.0,110.09,35158.0,110.27,110.27,110.0,110.09,35158.0
2022-03-11 15:00:00,110.08,110.29,110.0,110.27,31083.0,110.08,110.29,110.0,110.27,31083.0
2022-03-11 15:30:00,110.23,110.35,109.9,109.99,127444.0,110.23,110.35,109.9,109.99,127444.0
2022-03-14 09:30:00,110.97,110.97,109.17,110.76,49841.0,110.97,110.97,109.17,110.76,49841.0
2022-03-14 10:00:00,110.73,110.73,110.0,110.52,22794.0,110.73,110.73,110.0,110.52,22794.0
2022-03-14 10:30:00,110.59,111.48,110.53,111.36,19670.0,110.59,111.48,110.53,111.36,19670.0
2022-03-14 11:00:00,111.36,111.36,110.74,110.87,25942.0,111.36,111.36,110.74,110.87,25942.0
2022-03-14 11:30:00,110.82,110.94,110.36,110.37,10548.0,110.82,110.94,110.36,110.37,10548.0
2022-03-14 12:00:00,110.35,110.35,110.0,110.09,58168.0,110.35,110.35,110.0,110.09,58168.0
2022-03-14 12:30:00,110.12,110.19,109.59,109.77,62130.0,110.12,110.19,109.59,109.77,62130.0
2022-03-14 13:00:00,109.7,109.86,109.47,109.59,13638.0,109.7,109.86,109.47,109.59,13638.0
2022-03-14 13:30:00,109.58,109.6,108.96,109.12,15576.0,109.58,109.6,108.96,109.12,15576.0
2022-03-14 14:00:00,109.1,109.3,108.92,108.94,15061.0,109.1,109.3,108.92,108.94,15061.0
2022-03-14 14:30:00,108.87,108.99,108.4,108.56,40651.0,108.87,108.99,108.4,108.56,40651.0
2022-03-14 15:00:00,108.56,108.78,108.23,108.67,67023.0,108.56,108.78,108.23,108.67,67023.0
2022-03-14 15:30:00,108.68,108.82,108.26,108.7,125704.0,108.68,108.82,108.26,108.7,125704.0
2022-03-15 09:30:00,109.24,110.69,108.83,110.37,26294.0,109.24,110.69,108.83,110.37,26294.0
2022-03-15 10:00:00,110.41,110.64,110.01,110.27,29209.0,110.41,110.64,110.01,110.27,29209.0
2022-03-15 10:30:00,110.34,110.39,109.03,109.25,97426.0,110.34,110.39,109.03,109.25,97426.0
2022-03-15 11:00:00,109.22,109.46,108.6,109.22,65802.0,109.22,109.46,108.6,109.22,65802.0
2022-03-15 11:30:00,109.22,110.21,109.2,109.55,41263.0,109.22,110.21,109.2,109.55,41263.0
2022-03-15 12:00:00,109.48,110.01,109.33,109.87,17046.0,109.48,110.01,109.33,109.87,17046.0
2022-03-15 12:30:00,109.83,110.17,109.45,109.62,18384.0,109.83,110.17,109.45,109.62,18384.0
2022-03-15 13:00:00,109.63,109.7,109.17,109.53,34943.0,109.63,109.7,109.17,109.53,34943.0
2022-03-15 13:30:00,109.44,110.02,109.37,109.7,22705.0,109.44,110.02,109.37,109.7,22705.0
2022-03-15 14:00:00,109.76,110.08,109.46,109.77,25886.0,109.76,110.08,109.46,109.77,25886.0
2022-03-15 14:30:00,109.79,110.57,109.66,110.49,34611.0,109.79,110.57,109.66,110.49,34611.0
2022-03-15 15:00:00,110.45,110.8,110.44,110.58,25278.0,110.45,110.8,110.44,110.58,25278.0
2022-03-15 15:30:00,110.59,110.86,110.38,110.68,103032.0,110.59,110.86,110.38,110.68,103032.0
2022-03-16 09:30:00,111.4,112.62,110.8,110.92,22991.0,111.4,112.62,110.8,110.92,22991.0
2022-03-16 10:00:00,110.95,111.3,110.35,110.96,14108.0,110.95,111.3,110.35,110.96,14108.0
2022-03-16 10:30:00,110.91,111.12,110.52,110.99,18542.0,110.91,111.12,110.52,110.99,18542.0
2022-03-16 11:00:00,110.97,111.5,110.55,111.36,23920.0,110.97,111.5,110.55,111.36,23920.0
2022-03-16 11:30:00,111.43,111.43,110.61,111.2,65274.0,111.43,111.43,110.61,111.2,65274.0
2022-03-16 12:00:00,111.17,111.51,110.96,111.23,36291.0,111.17,111.51,110.96,111.23,36291.0
2022-03-16 12:30:00,111.25,111.3,110.7,110.83,23501.0,111.25,111.3,110.7,110.83,23501.0
2022-03-16 13:00:00,110.77,110.86,110.25,110.79,13879.0,110.77,110.86,110.25,110.79,13879.0
2022-03-16 13:30:00,110.82,111.14,110.63,111.04,6938.0,110.82,111.14,110.63,111.04,6938.0
2022-03-16 14:00:00,110.74,110.93,110.15,110.15,12884.0,110.74,110.93,110.15,110.15,12884.0
2022-03-16 14:30:00,110.09,111.52,110.0,111.14,37402.0,110.09,111.52,110.0,111.14,37402.0
2022-03-16 15:00:00,111.22,111.64,111.09,111.56,14489.0,111.22,111.64,111.09,111.56,14489.0
2022-03-16 15:30:00,111.64,112.37,111.46,112.37,63779.0,111.64,112.37,111.46,112.37,63779.0
2022-03-17 09:30:00,111.77,112.11,111.14,111.69,13454.0,111.77,112.11,111.14,111.69,13454.0
2022-03-17 10:00:00,112.01,112.07,111.06,111.96,30890.0,112.01,112.07,111.06,111.96,30890.0
2022-03-17 10:30:00,112.01,112.02,111.0,111.11,27032.0,112.01,112.02,111.0,111.11,27032.0
2022-03-17 11:00:00,111.03,111.55,110.82,111.23,36830.0,111.03,111.55,110.82,111.23,36830.0
2022-03-17 11:30:00,111.16,111.7,111.12,111.66,22153.0,111.16,111.7,111.12,111.66,22153.0
2022-03-17 12:00:00,111.64,112.84,111.57,112.77,49985.0,111.64,112.84,111.57,112.77,49985.0
2022-03-17 12:30:00,112.85,113.1,112.54,112.67,14287.0,112.85,113.1,112.54,112.67,14287.0
2022-03-17 13:00:00,112.66,112.8,112.41,112.61,18950.0,112.66,112.8,112.41,112.61,18950.0
2022-03-17 13:30:00,112.57,112.86,112.27,112.5,50874.0,112.57,112.86,112.27,112.5,50874.0
2022-03-17 14:00:00,112.49,112.6,111.7,112.34,52503.0,112.49,112.6,111.7,112.34,52503.0
2022-03-17 14:30:00,112.25,112.41,112.06,112.32,13154.0,112.25,112.41,112.06,112.32,13154.0
2022-03-17 15:00:00,112.36,112.49,111.94,112.23,17321.0,112.36,112.49,111.94,112.23,17321.0
2022-03-17 15:30:00,112.21,112.59,112.14,112.59,79727.0,112.21,112.59,112.14,112.59,79727.0
2022-03-18 09:30:00,111.68,111.68,110.77,110.94,60389.0,111.68,111.68,110.77,110.94,60389.0
2022-03-18 10:00:00,111.09,111.29,109.99,110.01,42433.0,111.09,111.29,109.99,110.01,42433.0
2022-03-18 10:30:00,110.01,111.05,110.0,110.94,31148.0,110.01,111.05,110.0,110.94,31148.0
2022-03-18 11:00:00,110.99,111.41,110.92,111.04,13718.0,110.99,111.41,110.92,111.04,13718.0
2022-03-18 11:30:00,111.0,111.23,110.52,110.81,24819.0,111.0,111.23,110.52,110.81,24819.0
2022-03-18 12:00:00,110.75,111.24,110.7,111.14,12552.0,110.75,111.24,110.7,111.14,12552.0
2022-03-18 12:30:00,111.21,111.25,111.0,111.14,11001.0,111.21,111.25,111.0,111.14,11001.0
2022-03-18 13:00:00,111.05,111.36,110.95,111.36,9610.0,111.05,111.36,110.95,111.36,9610.0
2022-03-18 13:30:00,111.31,111.34,110.99,111.11,10966.0,111.31,111.34,110.99,111.11,10966.0
2022-03-18 14:00:00,111.2,111.39,111.01,111.39,24964.0,111.2,111.39,111.01,111.39,24964.0
2022-03-18 14:30:00,111.4,112.01,111.38,112.01,19719.0,111.4,112.01,111.38,112.01,19719.0
2022-03-18 15:00:00,112.03,112.3,111.97,112.2,18028.0,112.03,112.3,111.97,112.2,18028.0
2022-03-18 15:30:00,112.13,113.69,112.05,113.68,271077.0,112.13,113.69,112.05,113.68,271077.0
2022-03-21 09:30:00,114.04,115.0,114.03,114.57,18877.0,114.04,115.0,114.03,114.57,18877.0
2022-03-21 10:00:00,114.67,115.12,114.48,114.8,11884.0,114.67,115.12,114.48,114.8,11884.0
2022-03-21 10:30:00,114.84,114.84,113.62,114.06,14859.0,114.84,114.84,113.62,114.06,14859.0
2022-03-21 11:00:00,114.14,114.23,113.06,113.22,9420.0,114.14,114.23,113.06,113.22,9420.0
2022-03-21 11:30:00,113.17,113.33,112.19,112.35,24901.0,113.17,113.33,112.19,112.35,24901.0
2022-03-21 12:00:00,112.33,112.69,112.15,112.22,16032.0,112.33,112.69,112.15,112.22,16032.0
2022-03-21 12:30:00,112.22,112.25,111.34,111.81,62555.0,112.22,112.25,111.34,111.81,62555.0
2022-03-21 13:00:00,111.77,112.17,111.72,111.91,27608.0,111.77,112.17,111.72,111.91,27608.0
2022-03-21 13:30:00,111.93,112.18,111.89,112.18,11148.0,111.93,112.18,111.89,112.18,11148.0
2022-03-21 14:00:00,112.19,112.32,111.96,112.0,16110.0,112.19,112.32,111.96,112.0,16110.0
2022-03-21 14:30:00,112.1,112.19,111.46,111.5,43630.0,112.1,112.19,111.46,111.5,43630.0
2022-03-21 15:00:00,111.5,111.6,111.33,111.38,10938.0,111.5,111.6,111.33,111.38,10938.0
2022-03-21 15:30:00,111.41,111.97,111.15,111.96,75684.0,111.41,111.97,111.15,111.96,75684.0
2022-03-22 09:30:00,112.79,112.95,112.43,112.48,13268.0,112.79,112.95,112.43,112.48,13268.0
2022-03-22 10:00:00,112.6,112.6,111.88,111.98,9687.0,112.6,112.6,111.88,111.98,9687.0
2022-03-22 10:30:00,112.0,112.18,111.71,111.86,4729.0,112.0,112.18,111.71,111.86,4729.0
2022-03-22 11:00:00,111.89,112.17,111.13,111.18,58633.0,111.89,112.17,111.13,111.18,58633.0
2022-03-22 11:30:00,111.15,111.25,110.72,111.15,15520.0,111.15,111.25,110.72,111.15,15520.0
2022-03-22 12:00:00,111.25,111.44,111.08,111.26,18659.0,111.25,111.44,111.08,111.26,18659.0
2022-03-22 12:30:00,111.29,111.52,110.98,111.33,54731.0,111.29,111.52,110.98,111.33,54731.0
2022-03-22 13:00:00,111.4,111.87,111.29,111.68,14865.0,111.4,111.87,111.29,111.68,14865.0
2022-03-22 13:30:00,111.7,111.7,111.06,111.13,14759.0,111.7,111.7,111.06,111.13,14759.0
2022-03-22 14:00:00,111.15,111.32,110.64,110.68,22269.0,111.15,111.32,110.64,110.68,22269.0
2022-03-22 14:30:00,110.69,111.0,110.66,110.77,10224.0,110.69,111.0,110.66,110.77,10224.0
2022-03-22 15:00:00,110.8,110.82,110.35,110.59,18704.0,110.8,110.82,110.35,110.59,18704.0
2022-03-22 15:30:00,110.6,110.89,110.34,110.79,91454.0,110.6,110.89,110.34,110.79,91454.0
2022-03-23 09:30:00,110.12,110.38,109.1,109.59,60008.0,110.12,110.38,109.1,109.59,60008.0
2022-03-23 10:00:00,109.53,110.41,109.52,110.25,16622.0,109.53,110.41,109.52,110.25,16622.0
2022-03-23 10:30:00,110.36,110.37,109.89,109.89,22185.0,110.36,110.37,109.89,109.89,22185.0
2022-03-23 11:00:00,109.96,110.08,109.78,109.95,15512.0,109.96,110.08,109.78,109.95,15512.0
2022-03-23 11:30:00,110.02,110.21,109.9,110.03,13420.0,110.02,110.21,109.9,110.03,13420.0
2022-03-23 12:00:00,110.16,110.18,109.67,109.81,18174.0,110.16,110.18,109.67,109.81,18174.0
2022-03-23 12:30:00,109.79,109.91,109.76,109.84,10464.0,109.79,109.91,109.76,109.84,10464.0
2022-03-23 13:00:00,109.82,109.82,109.59,109.59,12997.0,109.82,109.82,109.59,109.59,12997.0
2022-03-23 13:30:00,109.7,109.97,109.56,109.92,15225.0,109.7,109.97,109.56,109.92,15225.0
2022-03-23 14:00:00,109.89,110.12,109.87,110.07,7298.0,109.89,110.12,109.87,110.07,7298.0
2022-03-23 14:30:00,110.15,110.2,109.98,110.2,19490.0,110.15,110.2,109.98,110.2,19490.0
2022-03-23 15:00:00,110.15,110.18,110.0,110.07,26016.0,110.15,110.18,110.0,110.07,26016.0
2022-03-23 15:30:00,110.05,110.27,109.73,109.86,120670.0,110.05,110.27,109.73,109.86,120670.0
2022-03-24 09:30:00,110.48,110.57,110.0,110.57,10419.0,110.48,110.57,110.0,110.57,10419.0
2022-03-24 10:00:00,110.54,111.02,110.53,110.84,16425.0,110.54,111.02,110.53,110.84,16425.0
2022-03-24 10:30:00,110.85,111.03,110.47,110.68,6298.0,110.85,111.03,110.47,110.68,6298.0
2022-03-24 11:00:00,110.73,111.03,110.7,110.97,7269.0,110.73,111.03,110.7,110.97,7269.0
2022-03-24 11:30:00,111.02,111.41,110.86,111.32,7520.0,111.02,111.41,110.86,111.32,7520.0
2022-03-24 12:00:00,111.28,111.45,110.48,110.59,17282.0,111.28,111.45,110.48,110.59,17282.0
2022-03-24 12:30:00,110.74,110.95,110.68,110.84,12475.0,110.74,110.95,110.68,110.84,12475.0
2022-03-24 13:00:00,110.88,111.08,110.75,110.92,20127.0,110.88,111.08,110.75,110.92,20127.0
2022-03-24 13:30:00,111.01,111.27,111.0,111.22,9792.0,111.01,111.27,111.0,111.22,9792.0
2022-03-24 14:00:00,111.24,111.6,111.21,111.43,17612.0,111.24,111.6,111.21,111.43,17612.0
2022-03-24 14:30:00,111.38,111.64,111.35,111.63,27196.0,111.38,111.64,111.35,111.63,27196.0
2022-03-24 15:00:00,111.62,111.65,111.48,111.53,17491.0,111.62,111.65,111.48,111.53,17491.0
2022-03-24 15:30:00,111.52,111.8,111.39,111.8,92131.0,111.52,111.8,111.39,111.8,92131.0
2022-03-25 09:30:00,112.29,114.09,112.29,113.3,26538.0,112.29,114.09,112.29,113.3,26538.0
2022-03-25 10:00:00,113.33,113.52,113.02,113.36,24063.0,113.33,113.52,113.02,113.36,24063.0
2022-03-25 10:30:00,113.34,114.37,113.34,114.37,23492.0,113.34,114.37,113.34,114.37,23492.0
2022-03-25 11:00:00,114.35,114.35,113.83,113.95,19144.0,114.35,114.35,113.83,113.95,19144.0
2022-03-25 11:30:00,113.95,114.35,113.61,113.71,19757.0,113.95,114.35,113.61,113.71,19757.0
2022-03-25 12:00:00,113.81,114.73,113.8,114.63,12816.0,113.81,114.73,113.8,114.63,12816.0
2022-03-25 12:30:00,114.66,114.78,114.22,114.29,11706.0,114.66,114.78,114.22,114.29,11706.0
2022-03-25 13:00:00,114.29,114.75,114.2,114.34,9317.0,114.29,114.75,114.2,114.34,9317.0
2022-03-25 13:30:00,114.32,114.39,113.7,113.89,12144.0,114.32,114.39,113.7,113.89,12144.0
2022-03-25 14:00:00,113.85,114.1,113.68,113.98,13132.0,113.85,114.1,113.68,113.98,13132.0
2022-03-25 14:30:00,114.01,114.31,113.78,113.95,14514.0,114.01,114.31,113.78,113.95,14514.0
2022-03-25 15:00:00,113.95,114.17,113.88,113.98,17639.0,113.95,114.17,113.88,113.98,17639.0
2022-03-25 15:30:00,113.99,114.42,113.8,114.38,79948.0,113.99,114.42,113.8,114.38,79948.0
2022-03-28 09:30:00,114.5,114.67,113.99,114.61,10580.0,114.5,114.67,113.99,114.61,10580.0
2022-03-28 10:00:00,114.55,115.27,114.54,115.13,9097.0,114.55,115.27,114.54,115.13,9097.0
2022-03-28 10:30:00,115.12,115.12,114.88,115.11,15097.0,115.12,115.12,114.88,115.11,15097.0
2022-03-28 11:00:00,115.08,115.2,114.96,115.07,10463.0,115.08,115.2,114.96,115.07,10463.0
2022-03-28 11:30:00,115.06,115.18,114.9,115.05,17638.0,115.06,115.18,114.9,115.05,17638.0
2022-03-28 12:00:00,115.08,115.32,115.05,115.23,13072.0,115.08,115.32,115.05,115.23,13072.0
2022-03-28 12:30:00,115.26,115.44,115.18,115.4,12058.0,115.26,115.44,115.18,115.4,12058.0
2022-03-28 13:00:00,115.41,115.42,115.0,115.16,14736.0,115.41,115.42,115.0,115.16,14736.0
2022-03-28 13:30:00,115.19,115.27,115.04,115.27,13297.0,115.19,115.27,115.04,115.27,13297.0
2022-03-28 14:00:00,115.24,115.45,115.23,115.34,16220.0,115.24,115.45,115.23,115.34,16220.0
2022-03-28 14:30:00,115.36,115.85,115.35,115.85,18147.0,115.36,115.85,115.35,115.85,18147.0
2022-03-28 15:00:00,115.83,115.88,115.75,115.82,20996.0,115.83,115.88,115.75,115.82,20996.0
2022-03-28 15:30:00,115.79,116.01,115.73,115.95,87394.0,115.79,116.01,115.73,115.95,87394.0
2022-03-29 09:30:00,116.99,117.43,116.01,116.12,11891.0,116.99,117.43,116.01,116.12,11891.0
2022-03-29 10:00:00,116.21,116.23,115.37,115.72,21042.0,116.21,116.23,115.37,115.72,21042.0
2022-03-29 10:30:00,115.66,115.7,115.0,115.48,17197.0,115.66,115.7,115.0,115.48,17197.0
2022-03-29 11:00:00,115.4,115.44,115.0,115.12,22353.0,115.4,115.44,115.0,115.12,22353.0
2022-03-29 11:30:00,115.09,115.48,115.06,115.12,12642.0,115.09,115.48,115.06,115.12,12642.0
2022-03-29 12:00:00,115.14,115.21,115.0,115.01,19582.0,115.14,115.21,115.0,115.01,19582.0
2022-03-29 12:30:00,115.02,115.19,115.0,115.07,10973.0,115.02,115.19,115.0,115.07,10973.0
2022-03-29 13:00:00,115.05,115.5,115.0,115.07,23384.0,115.05,115.5,115.0,115.07,23384.0
2022-03-29 13:30:00,115.11,115.21,115.0,115.12,12333.0,115.11,115.21,115.0,115.12,12333.0
2022-03-29 14:00:00,115.17,115.54,115.02,115.5,24175.0,115.17,115.54,115.02,115.5,24175.0
2022-03-29 14:30:00,115.57,115.87,115.49,115.59,9949.0,115.57,115.87,115.49,115.59,9949.0
2022-03-29 15:00:00,115.54,115.82,115.53,115.77,16874.0,115.54,115.82,115.53,115.77,16874.0
2022-03-29 15:30:00,115.73,115.77,115.47,115.55,65975.0,115.73,115.77,115.47,115.55,65975.0
2022-03-30 09:30:00,115.56,115.74,115.19,115.54,10589.0,115.56,115.74,115.19,115.54,10589.0
2022-03-30 10:00:00,115.62,115.77,115.0,115.0,23026.0,115.62,115.77,115.0,115.0,23026.0
2022-03-30 10:30:00,115.0,115.22,114.46,115.0,11211.0,115.0,115.22,114.46,115.0,11211.0
2022-03-30 11:00:00,115.05,115.26,114.62,114.65,76657.0,115.05,115.26,114.62,114.65,76657.0
2022-03-30 11:30:00,114.61,114.96,114.52,114.69,13082.0,114.61,114.96,114.52,114.69,13082.0
2022-03-30 12:00:00,114.69,114.76,114.08,114.25,24593.0,114.69,114.76,114.08,114.25,24593.0
2022-03-30 12:30:00,114.24,114.87,114.24,114.63,8098.0,114.24,114.87,114.24,114.63,8098.0
2022-03-30 13:00:00,114.59,114.82,114.47,114.51,8639.0,114.59,114.82,114.47,114.51,8639.0
2022-03-30 13:30:00,114.34,114.84,114.31,114.77,12221.0,114.34,114.84,114.31,114.77,12221.0
2022-03-30 14:00:00,114.81,114.85,114.63,114.77,30475.0,114.81,114.85,114.63,114.77,30475.0
2022-03-30 14:30:00,114.82,114.94,114.59,114.75,26948.0,114.82,114.94,114.59,114.75,26948.0
2022-03-30 15:00:00,114.72,114.74,114.3,114.43,19410.0,114.72,114.74,114.3,114.43,19410.0
2022-03-30 15:30:00,114.43,114.8,114.24,114.62,71572.0,114.43,114.8,114.24,114.62,71572.0
2022-03-31 09:30:00,114.45,115.1,114.11,114.73,14014.0,114.45,115.1,114.11,114.73,14014.0
2022-03-31 10:00:00,114.8,115.02,114.47,114.71,18223.0,114.8,115.02,114.47,114.71,18223.0
2022-03-31 10:30:00,114.71,114.8,114.28,114.38,41978.0,114.71,114.8,114.28,114.38,41978.0
2022-03-31 11:00:00,114.38,114.68,114.11,114.18,47134.0,114.38,114.68,114.11,114.18,47134.0
2022-03-31 11:30:00,114.15,114.53,113.93,114.5,13012.0,114.15,114.53,113.93,114.5,13012.0
2022-03-31 12:00:00,114.44,114.77,114.28,114.31,16442.0,114.44,114.77,114.28,114.31,16442.0
2022-03-31 12:30:00,114.32,114.59,114.32,114.35,10192.0,114.32,114.59,114.32,114.35,10192.0
2022-03-31 13:00:00,114.31,114.45,114.19,114.21,14894.0,114.31,114.45,114.19,114.21,14894.0
2022-03-31 13:30:00,114.2,114.4,113.9,114.28,14388.0,114.2,114.4,113.9,114.28,14388.0
2022-03-31 14:00:00,114.2,114.24,113.96,114.16,34600.0,114.2,114.24,113.96,114.16,34600.0
2022-03-31 14:30:00,114.18,114.25,113.99,114.22,12792.0,114.18,114.25,113.99,114.22,12792.0
2022-03-31 15:00:00,114.26,114.32,114.03,114.04,21942.0,114.26,114.32,114.03,114.04,21942.0
2022-03-31 15:30:00,114.08,114.08,113.11,113.11,91909.0,114.08,114.08,113.11,113.11,91909.0
2022-04-01 09:30:00,113.2,113.75,112.3,112.9,41348.0,113.2,113.75,112.3,112.9,41348.0
2022-04-01 10:00:00,112.99,113.12,112.46,112.96,29997.0,112.99,113.12,112.46,112.96,29997.0
2022-04-01 10:30:00,112.89,113.13,112.41,112.88,61626.0,112.89,113.13,112.41,112.88,61626.0
2022-04-01 11:00:00,112.91,113.59,112.91,113.5,28494.0,112.91,113.59,112.91,113.5,28494.0
2022-04-01 11:30:00,113.36,113.69,113.27,113.42,17322.0,113.36,113.69,113.27,113.42,17322.0
2022-04-01 12:00:00,113.45,113.58,113.28,113.42,11111.0,113.45,113.58,113.28,113.42,11111.0
2022-04-01 12:30:00,113.38,113.82,113.34,113.78,7404.0,113.38,113.82,113.34,113.78,7404.0
2022-04-01 13:00:00,113.78,113.78,113.42,113.5,7374.0,113.78,113.78,113.42,113.5,7374.0
2022-04-01 13:30:00,113.49,113.95,113.49,113.95,6578.0,113.49,113.95,113.49,113.95,6578.0
2022-04-01 14:00:00,113.94,114.26,113.92,114.25,11522.0,113.94,114.26,113.92,114.25,11522.0
2022-04-01 14:30:00,114.29,114.4,114.23,114.29,10018.0,114.29,114.4,114.23,114.29,10018.0
2022-04-01 15:00:00,114.31,114.5,114.29,114.41,17739.0,114.31,114.5,114.29,114.41,17739.0
2022-04-01 15:30:00,114.44,114.5,114.01,114.15,82627.0,114.44,114.5,114.01,114.15,82627.0
2022-04-04 09:30:00,114.0,114.21,113.38,113.72,22434.0,114.0,114.21,113.38,113.72,22434.0
2022-04-04 10:00:00,113.61,114.14,113.5,114.0,22759.0,113.61,114.14,113.5,114.0,22759.0
2022-04-04 10:30:00,114.01,114.05,113.44,113.56,25713.0,114.01,114.05,113.44,113.56,25713.0
2022-04-04 11:00:00,113.49,113.66,112.7,113.41,70842.0,113.49,113.66,112.7,113.41,70842.0
2022-04-04 11:30:00,113.45,113.61,113.06,113.39,40368.0,113.45,113.61,113.06,113.39,40368.0
2022-04-04 12:00:00,113.37,113.41,112.93,113.01,16250.0,113.37,113.41,112.93,113.01,16250.0
2022-04-04 12:30:00,113.05,113.12,112.87,113.09,14084.0,113.05,113.12,112.87,113.09,14084.0
2022-04-04 13:00:00,113.08,113.37,113.04,113.37,14178.0,113.08,113.37,113.04,113.37,14178.0
2022-04-04 13:30:00,113.43,113.43,113.0,113.17,11636.0,113.43,113.43,113.0,113.17,11636.0
2022-04-04 14:00:00,113.22,113.37,113.14,113.29,9751.0,113.22,113.37,113.14,113.29,9751.0
2022-04-04 14:30:00,113.27,113.32,113.09,113.22,13624.0,113.27,113.32,113.09,113.22,13624.0
2022-04-04 15:00:00,113.2,113.24,113.01,113.06,15924.0,113.2,113.24,113.01,113.06,15924.0
2022-04-04 15:30:00,113.06,113.29,112.9,113.11,63992.0,113.06,113.29,112.9,113.11,63992.0
2022-04-05 09:30:00,112.57,114.67,112.57,114.18,18456.0,112.57,114.67,112.57,114.18,18456.0
2022-04-05 10:00:00,114.15,114.67,114.02,114.02,19248.0,114.15,114.67,114.02,114.02,19248.0
2022-04-05 10:30:00,113.97,114.8,113.85,114.53,15460.0,113.97,114.8,113.85,114.53,15460.0
2022-04-05 11:00:00,114.69,114.78,114.44,114.74,14007.0,114.69,114.78,114.44,114.74,14007.0
2022-04-05 11:30:00,114.8,115.12,114.8,114.87,11638.0,114.8,115.12,114.8,114.87,11638.0
2022-04-05 12:00:00,114.67,114.76,114.53,114.58,9264.0,114.67,114.76,114.53,114.58,9264.0
2022-04-05 12:30:00,114.63,114.69,114.35,114.65,9282.0,114.63,114.69,114.35,114.65,9282.0
2022-04-05 13:00:00,114.66,114.96,114.61,114.8,8656.0,114.66,114.96,114.61,114.8,8656.0
2022-04-05 13:30:00,114.79,114.81,114.42,114.6,9312.0,114.79,114.81,114.42,114.6,9312.0
2022-04-05 14:00:00,114.65,114.65,114.41,114.49,9565.0,114.65,114.65,114.41,114.49,9565.0
2022-04-05 14:30:00,114.42,114.56,114.4,114.49,14575.0,114.42,114.56,114.4,114.49,14575.0
2022-04-05 15:00:00,114.5,114.7,114.43,114.52,32908.0,114.5,114.7,114.43,114.52,32908.0
2022-04-05 15:30:00,114.5,114.54,113.94,114.26,76502.0,114.5,114.54,113.94,114.26,76502.0
2022-04-06 09:30:00,113.9,115.33,113.72,115.27,18561.0,113.9,115.33,113.72,115.27,18561.0
2022-04-06 10:00:00,115.34,115.5,115.04,115.26,21118.0,115.34,115.5,115.04,115.26,21118.0
2022-04-06 10:30:00,115.2,116.13,115.09,115.76,31737.0,115.2,116.13,115.09,115.76,31737.0
2022-04-06 11:00:00,115.83,116.33,115.65,116.07,16257.0,115.83,116.33,115.65,116.07,16257.0
2022-04-06 11:30:00,116.1,117.0,116.04,116.96,24839.0,116.1,117.0,116.04,116.96,24839.0
2022-04-06 12:00:00,116.97,117.44,116.97,117.41,29286.0,116.97,117.44,116.97,117.41,29286.0
2022-04-06 12:30:00,117.43,117.58,116.87,116.94,12919.0,117.43,117.58,116.87,116.94,12919.0
2022-04-06 13:00:00,116.97,117.1,116.07,116.14,57430.0,116.97,117.1,116.07,116.14,57430.0
2022-04-06 13:30:00,116.0,116.2,115.51,115.51,8515.0,116.0,116.2,115.51,115.51,8515.0
2022-04-06 14:00:00,115.49,115.75,115.0,115.6,54241.0,115.49,115.75,115.0,115.6,54241.0
2022-04-06 14:30:00,115.66,116.16,115.53,116.07,19737.0,115.66,116.16,115.53,116.07,19737.0
2022-04-06 15:00:00,116.09,116.15,115.65,115.77,18138.0,116.09,116.15,115.65,115.77,18138.0
2022-04-06 15:30:00,115.71,116.36,115.71,116.24,74013.0,115.71,116.36,115.71,116.24,74013.0
2022-04-07 09:30:00,115.76,116.58,115.76,116.44,134406.0,115.76,116.58,115.76,116.44,134406.0
2022-04-07 10:00:00,116.54,116.54,116.02,116.11,19667.0,116.54,116.54,116.02,116.11,19667.0
2022-04-07 10:30:00,116.15,116.28,115.36,115.48,18055.0,116.15,116.28,115.36,115.48,18055.0
2022-04-07 11:00:00,115.37,115.44,115.0,115.06,24008.0,115.37,115.44,115.0,115.06,24008.0
2022-04-07 11:30:00,115.11,116.04,115.09,115.87,18716.0,115.11,116.04,115.09,115.87,18716.0
2022-04-07 12:00:00,115.89,115.89,115.4,115.78,17294.0,115.89,115.89,115.4,115.78,17294.0
2022-04-07 12:30:00,115.74,116.3,115.66,116.22,31230.0,115.74,116.3,115.66,116.22,31230.0
2022-04-07 13:00:00,116.22,117.18,116.15,117.17,102497.0,116.22,117.18,116.15,117.17,102497.0
2022-04-07 13:30:00,117.2,117.58,116.98,117.58,21391.0,117.2,117.58,116.98,117.58,21391.0
2022-04-07 14:00:00,117.48,117.59,117.14,117.51,14209.0,117.48,117.59,117.14,117.51,14209.0
2022-04-07 14:30:00,117.43,117.72,117.23,117.72,16964.0,117.43,117.72,117.23,117.72,16964.0
2022-04-07 15:00:00,117.72,118.27,117.57,118.16,39879.0,117.72,118.27,117.57,118.16,39879.0
2022-04-07 15:30:00,118.15,118.54,117.98,118.26,123485.0,118.15,118.54,117.98,118.26,123485.0
2022-04-08 09:30:00,118.75,119.63,118.74,119.04,13860.0,118.75,119.63,118.74,119.04,13860.0
2022-04-08 10:00:00,119.21,119.65,118.89,119.44,18865.0,119.21,119.65,118.89,119.44,18865.0
2022-04-08 10:30:00,119.37,120.6,119.37,120.54,21380.0,119.37,120.6,119.37,120.54,21380.0
2022-04-08 11:00:00,120.58,121.45,120.58,121.42,115618.0,120.58,121.45,120.58,121.42,115618.0
2022-04-08 11:30:00,121.48,121.73,121.07,121.58,50068.0,121.48,121.73,121.07,121.58,50068.0
2022-04-08 12:00:00,121.55,122.21,121.47,121.94,29666.0,121.55,122.21,121.47,121.94,29666.0
2022-04-08 12:30:00,121.88,121.92,121.37,121.48,62760.0,121.88,121.92,121.37,121.48,62760.0
2022-04-08 13:00:00,121.53,122.1,121.46,121.94,17184.0,121.53,122.1,121.46,121.94,17184.0
2022-04-08 13:30:00,121.94,122.61,121.85,122.46,29575.0,121.94,122.61,121.85,122.46,29575.0
2022-04-08 14:00:00,122.45,122.67,122.0,122.02,106180.0,122.45,122.67,122.0,122.02,106180.0
2022-04-08 14:30:00,122.02,122.3,121.7,121.8,89452.0,122.02,122.3,121.7,121.8,89452.0
2022-04-08 15:00:00,121.8,122.22,121.78,122.11,57910.0,121.8,122.22,121.78,122.11,57910.0
2022-04-08 15:30:00,122.16,122.28,121.81,122.07,253440.0,122.16,122.28,121.81,122.07,253440.0
2022-04-11 09:30:00,121.46,122.94,121.46,122.94,36483.0,121.46,122.94,121.46,122.94,36483.0
2022-04-11 10:00:00,122.88,122.93,122.25,122.78,59711.0,122.88,122.93,122.25,122.78,59711.0
2022-04-11 10:30:00,122.86,122.87,121.85,122.04,149861.0,122.86,122.87,121.85,122.04,149861.0
2022-04-11 11:00:00,122.03,122.11,121.78,121.84,27251.0,122.03,122.11,121.78,121.84,27251.0
2022-04-11 11:30:00,121.81,121.81,120.95,120.95,32968.0,121.81,121.81,120.95,120.95,32968.0
2022-04-11 12:00:00,121.0,121.02,120.44,120.45,17049.0,121.0,121.02,120.44,120.45,17049.0
2022-04-11 12:30:00,120.36,120.36,119.48,119.57,10105.0,120.36,120.36,119.48,119.57,10105.0
2022-04-11 13:00:00,119.54,119.55,119.01,119.06,12108.0,119.54,119.55,119.01,119.06,12108.0
2022-04-11 13:30:00,119.14,119.91,119.1,119.91,9660.0,119.14,119.91,119.1,119.91,9660.0
2022-04-11 14:00:00,119.87,119.89,119.51,119.88,13271.0,119.87,119.89,119.51,119.88,13271.0
2022-04-11 14:30:00,119.8,120.21,119.62,120.06,16545.0,119.8,120.21,119.62,120.06,16545.0
2022-04-11 15:00:00,120.06,120.18,119.84,119.84,11255.0,120.06,120.18,119.84,119.84,11255.0
2022-04-11 15:30:00,119.79,119.86,119.22,119.39,77280.0,119.79,119.86,119.22,119.39,77280.0
2022-04-12 09:30:00,118.96,119.92,118.48,119.16,11199.0,118.96,119.92,118.48,119.16,11199.0
2022-04-12 10:00:00,119.1,119.94,118.84,119.7,12790.0,119.1,119.94,118.84,119.7,12790.0
2022-04-12 10:30:00,119.75,120.82,119.65,120.68,10523.0,119.75,120.82,119.65,120.68,10523.0
2022-04-12 11:00:00,120.59,121.05,120.53,120.89,9579.0,120.59,121.05,120.53,120.89,9579.0
2022-04-12 11:30:00,120.9,121.38,120.73,121.33,11329.0,120.9,121.38,120.73,121.33,11329.0
2022-04-12 12:00:00,121.25,121.41,120.76,120.9,9083.0,121.25,121.41,120.76,120.9,9083.0
2022-04-12 12:30:00,120.86,120.94,120.46,120.53,6861.0,120.86,120.94,120.46,120.53,6861.0
2022-04-12 13:00:00,120.51,120.65,120.34,120.48,6189.0,120.51,120.65,120.34,120.48,6189.0
2022-04-12 13:30:00,120.53,120.65,119.98,119.99,9242.0,120.53,120.65,119.98,119.99,9242.0
2022-04-12 14:00:00,119.97,120.07,119.82,120.0,14155.0,119.97,120.07,119.82,120.0,14155.0
2022-04-12 14:30:00,120.0,120.01,119.56,119.6,12136.0,120.0,120.01,119.56,119.6,12136.0
2022-04-12 15:00:00,119.6,119.6,118.97,118.98,29244.0,119.6,119.6,118.97,118.98,29244.0
2022-04-12 15:30:00,119.08,119.32,118.99,119.22,81210.0,119.08,119.32,118.99,119.22,81210.0
2022-04-13 09:30:00,119.12,120.45,119.12,119.97,12946.0,119.12,120.45,119.12,119.97,12946.0
2022-04-13 10:00:00,119.95,120.26,119.74,119.87,8711.0,119.95,120.26,119.74,119.87,8711.0
2022-04-13 10:30:00,119.52,119.97,119.41,119.96,7814.0,119.52,119.97,119.41,119.96,7814.0
2022-04-13 11:00:00,119.91,120.7,119.91,120.66,12650.0,119.91,120.7,119.91,120.66,12650.0
2022-04-13 11:30:00,120.65,120.94,120.53,120.88,34331.0,120.65,120.94,120.53,120.88,34331.0
2022-04-13 12:00:00,120.88,121.13,120.42,120.48,14148.0,120.88,121.13,120.42,120.48,14148.0
2022-04-13 12:30:00,120.56,120.65,120.35,120.57,13216.0,120.56,120.65,120.35,120.57,13216.0
2022-04-13 13:00:00,120.63,121.21,120.63,121.06,18589.0,120.63,121.21,120.63,121.06,18589.0
2022-04-13 13:30:00,121.17,121.17,120.78,121.1,8043.0,121.17,121.17,120.78,121.1,8043.0
2022-04-13 14:00:00,121.02,121.18,120.91,120.94,6874.0,121.02,121.18,120.91,120.94,6874.0
2022-04-13 14:30:00,120.84,121.22,120.83,121.18,8089.0,120.84,121.22,120.83,121.18,8089.0
2022-04-13 15:00:00,121.2,121.32,120.7,120.74,21910.0,121.2,121.32,120.7,120.74,21910.0
2022-04-13 15:30:00,120.74,120.77,120.41,120.69,44705.0,120.74,120.77,120.41,120.69,44705.0
2022-04-14 09:30:00,121.2,123.19,121.2,122.66,37797.0,121.2,123.19,121.2,122.66,37797.0
2022-04-14 10:00:00,122.49,122.54,121.81,122.09,13914.0,122.49,122.54,121.81,122.09,13914.0
2022-04-14 10:30:00,122.25,122.88,122.25,122.44,12430.0,122.25,122.88,122.25,122.44,12430.0
2022-04-14 11:00:00,122.32,122.68,122.25,122.48,11237.0,122.32,122.68,122.25,122.48,11237.0
2022-04-14 11:30:00,122.37,122.67,122.29,122.61,8486.0,122.37,122.67,122.29,122.61,8486.0
2022-04-14 12:00:00,122.67,122.93,122.48,122.53,13882.0,122.67,122.93,122.48,122.53,13882.0
2022-04-14 12:30:00,122.52,122.56,121.99,122.34,11706.0,122.52,122.56,121.99,122.34,11706.0
2022-04-14 13:00:00,122.21,122.21,121.84,122.04,6999.0,122.21,122.21,121.84,122.04,6999.0
2022-04-14 13:30:00,122.1,122.55,122.1,122.55,14780.0,122.1,122.55,122.1,122.55,14780.0
2022-04-14 14:00:00,122.52,122.61,122.26,122.46,13184.0,122.52,122.61,122.26,122.46,13184.0
2022-04-14 14:30:00,122.53,122.79,122.08,122.1,23611.0,122.53,122.79,122.08,122.1,23611.0
2022-04-14 15:00:00,122.13,122.21,121.8,121.92,24661.0,122.13,122.21,121.8,121.92,24661.0
2022-04-14 15:30:00,121.87,121.9,121.33,121.37,113278.0,121.87,121.9,121.33,121.37,113278.0
2022-04-18 09:30:00,120.87,122.04,120.34,121.59,12847.0,120.87,122.04,120.34,121.59,12847.0
2022-04-18 10:00:00,121.52,121.52,120.47,120.56,6907.0,121.52,121.52,120.47,120.56,6907.0
2022-04-18 10:30:00,120.58,121.52,120.55,121.44,8181.0,120.58,121.52,120.55,121.44,8181.0
2022-04-18 11:00:00,121.59,121.59,120.72,120.78,6241.0,121.59,121.59,120.72,120.78,6241.0
2022-04-18 11:30:00,120.79,120.89,120.54,120.88,7481.0,120.79,120.89,120.54,120.88,7481.0
2022-04-18 12:00:00,120.87,120.97,120.54,120.9,7786.0,120.87,120.97,120.54,120.9,7786.0
2022-04-18 12:30:00,120.93,120.93,120.46,120.8,2259.0,120.93,120.93,120.46,120.8,2259.0
2022-04-18 13:00:00,120.78,120.96,120.57,120.8,6354.0,120.78,120.96,120.57,120.8,6354.0
2022-04-18 13:30:00,121.01,121.25,120.88,121.03,3406.0,121.01,121.25,120.88,121.03,3406.0
2022-04-18 14:00:00,121.03,121.03,120.13,120.21,5525.0,121.03,121.03,120.13,120.21,5525.0
2022-04-18 14:30:00,120.19,120.37,120.08,120.25,3770.0,120.19,120.37,120.08,120.25,3770.0
2022-04-18 15:00:00,120.13,120.21,119.7,119.7,6865.0,120.13,120.21,119.7,119.7,6865.0
2022-04-18 15:30:00,119.69,119.69,119.16,119.55,42433.0,119.69,119.69,119.16,119.55,42433.0
2022-04-19 09:30:00,119.3,120.28,119.3,120.1,13982.0,119.3,120.28,119.3,120.1,13982.0
2022-04-19 10:00:00,120.12,121.72,120.12,121.58,38629.0,120.12,121.72,120.12,121.58,38629.0
2022-04-19 10:30:00,121.55,121.55,120.58,120.69,7714.0,121.55,121.55,120.58,120.69,7714.0
2022-04-19 11:00:00,120.67,121.17,120.62,121.02,8527.0,120.67,121.17,120.62,121.02,8527.0
2022-04-19 11:30:00,121.03,121.03,120.69,120.82,10719.0,121.03,121.03,120.69,120.82,10719.0
2022-04-19 12:00:00,120.92,121.15,120.9,121.04,6030.0,120.92,121.15,120.9,121.04,6030.0
2022-04-19 12:30:00,121.05,121.06,120.54,120.7,6302.0,121.05,121.06,120.54,120.7,6302.0
2022-04-19 13:00:00,120.68,120.69,120.46,120.46,4822.0,120.68,120.69,120.46,120.46,4822.0
2022-04-19 13:30:00,120.43,120.81,120.41,120.81,6270.0,120.43,120.81,120.41,120.81,6270.0
2022-04-19 14:00:00,120.82,120.9,120.65,120.7,7857.0,120.82,120.9,120.65,120.7,7857.0
2022-04-19 14:30:00,120.75,120.97,120.52,120.91,7528.0,120.75,120.97,120.52,120.91,7528.0
2022-04-19 15:00:00,120.9,121.03,120.84,120.9,8515.0,120.9,121.03,120.84,120.9,8515.0
2022-04-19 15:30:00,120.9,121.01,120.64,120.78,46998.0,120.9,121.01,120.64,120.78,46998.0
2022-04-20 09:30:00,121.43,122.56,121.43,122.49,15300.0,121.43,122.56,121.43,122.49,15300.0
2022-04-20 10:00:00,122.59,123.73,122.59,123.49,13653.0,122.59,123.73,122.59,123.49,13653.0
2022-04-20 10:30:00,123.39,124.4,123.39,124.17,17414.0,123.39,124.4,123.39,124.17,17414.0
2022-04-20 11:00:00,124.0,124.67,123.85,124.6,16795.0,124.0,124.67,123.85,124.6,16795.0
2022-04-20 11:30:00,124.55,124.75,124.3,124.75,9417.0,124.55,124.75,124.3,124.75,9417.0
2022-04-20 12:00:00,124.73,124.81,124.4,124.4,9573.0,124.73,124.81,124.4,124.4,9573.0
2022-04-20 12:30:00,124.37,124.54,124.2,124.49,12436.0,124.37,124.54,124.2,124.49,12436.0
2022-04-20 13:00:00,124.55,124.59,123.93,123.97,8497.0,124.55,124.59,123.93,123.97,8497.0
2022-04-20 13:30:00,123.92,123.93,123.48,123.59,10192.0,123.92,123.93,123.48,123.59,10192.0
2022-04-20 14:00:00,123.59,123.59,123.0,123.0,10693.0,123.59,123.59,123.0,123.0,10693.0
2022-04-20 14:30:00,123.01,123.18,122.83,122.88,6958.0,123.01,123.18,122.83,122.88,6958.0
2022-04-20 15:00:00,122.94,123.41,122.94,123.38,11250.0,122.94,123.41,122.94,123.38,11250.0
2022-04-20 15:30:00,123.4,123.72,123.34,123.38,47667.0,123.4,123.72,123.34,123.38,47667.0
2022-04-21 09:30:00,123.88,124.43,123.0,124.34,21363.0,123.88,124.43,123.0,124.34,21363.0
2022-04-21 10:00:00,124.34,124.38,123.46,123.53,13372.0,124.34,124.38,123.46,123.53,13372.0
2022-04-21 10:30:00,123.46,123.75,123.19,123.55,10572.0,123.46,123.75,123.19,123.55,10572.0
2022-04-21 11:00:00,123.54,124.03,123.48,123.89,9510.0,123.54,124.03,123.48,123.89,9510.0
2022-04-21 11:30:00,123.89,124.46,123.87,124.25,8100.0,123.89,124.46,123.87,124.25,8100.0
2022-04-21 12:00:00,124.06,124.3,123.53,123.53,10365.0,124.06,124.3,123.53,123.53,10365.0
2022-04-21 12:30:00,123.58,123.98,123.57,123.81,5072.0,123.58,123.98,123.57,123.81,5072.0
2022-04-21 13:00:00,123.87,123.87,123.24,123.59,5250.0,123.87,123.87,123.24,123.59,5250.0
2022-04-21 13:30:00,123.72,123.96,123.15,123.8,8362.0,123.72,123.96,123.15,123.8,8362.0
2022-04-21 14:00:00,123.73,123.92,123.42,123.65,7307.0,123.73,123.92,123.42,123.65,7307.0
2022-04-21 14:30:00,123.67,123.96,123.18,123.19,7777.0,123.67,123.96,123.18,123.19,7777.0
2022-04-21 15:00:00,123.13,123.58,122.89,123.58,17362.0,123.13,123.58,122.89,123.58,17362.0
2022-04-21 15:30:00,123.51,123.53,122.43,122.68,38554.0,123.51,123.53,122.43,122.68,38554.0
2022-04-22 09:30:00,121.46,121.75,116.18,116.52,72283.0,121.46,121.75,116.18,116.52,72283.0
2022-04-22 10:00:00,116.48,116.48,114.2,114.21,65772.0,116.48,116.48,114.2,114.21,65772.0
2022-04-22 10:30:00,114.17,114.69,112.65,113.23,55389.0,114.17,114.69,112.65,113.23,55389.0
2022-04-22 11:00:00,113.24,113.62,112.84,113.49,24733.0,113.24,113.62,112.84,113.49,24733.0
2022-04-22 11:30:00,113.54,113.56,111.82,112.13,36723.0,113.54,113.56,111.82,112.13,36723.0
2022-04-22 12:00:00,112.12,112.44,111.93,112.14,27479.0,112.12,112.44,111.93,112.14,27479.0
2022-04-22 12:30:00,112.16,112.67,111.74,112.0,19109.0,112.16,112.67,111.74,112.0,19109.0
2022-04-22 13:00:00,111.93,112.19,111.41,111.82,26660.0,111.93,112.19,111.41,111.82,26660.0
2022-04-22 13:30:00,111.82,112.2,111.73,111.83,11360.0,111.82,112.2,111.73,111.83,11360.0
2022-04-22 14:00:00,111.79,112.02,111.5,111.91,30690.0,111.79,112.02,111.5,111.91,30690.0
2022-04-22 14:30:00,111.92,112.02,111.75,111.83,26266.0,111.92,112.02,111.75,111.83,26266.0
2022-04-22 15:00:00,111.83,112.45,111.54,112.3,47061.0,111.83,112.45,111.54,112.3,47061.0
2022-04-22 15:30:00,112.34,112.67,111.37,111.41,148487.0,112.34,112.67,111.37,111.41,148487.0
2022-04-25 09:30:00,111.19,111.62,110.24,110.24,31471.0,111.19,111.62,110.24,110.24,31471.0
2022-04-25 10:00:00,110.19,110.96,110.0,110.79,19721.0,110.19,110.96,110.0,110.79,19721.0
2022-04-25 10:30:00,110.84,111.21,110.0,110.01,20840.0,110.84,111.21,110.0,110.01,20840.0
2022-04-25 11:00:00,110.01,111.03,109.96,110.56,24876.0,110.01,111.03,109.96,110.56,24876.0
2022-04-25 11:30:00,110.46,110.57,110.0,110.49,17682.0,110.46,110.57,110.0,110.49,17682.0
2022-04-25 12:00:00,110.58,111.54,110.58,111.11,17121.0,110.58,111.54,110.58,111.11,17121.0
2022-04-25 12:30:00,111.17,111.41,111.04,111.31,15727.0,111.17,111.41,111.04,111.31,15727.0
2022-04-25 13:00:00,111.36,111.56,110.93,111.04,18005.0,111.36,111.56,110.93,111.04,18005.0
2022-04-25 13:30:00,111.1,111.57,110.82,111.21,22523.0,111.1,111.57,110.82,111.21,22523.0
2022-04-25 14:00:00,111.25,112.05,111.21,112.03,19325.0,111.25,112.05,111.21,112.03,19325.0
2022-04-25 14:30:00,112.07,112.25,111.71,111.96,16845.0,112.07,112.25,111.71,111.96,16845.0
2022-04-25 15:00:00,111.96,112.56,111.62,112.35,25736.0,111.96,112.56,111.62,112.35,25736.0
2022-04-25 15:30:00,112.32,112.7,112.21,112.54,86106.0,112.32,112.7,112.21,112.54,86106.0
2022-04-26 09:30:00,110.72,111.44,110.62,111.35,21215.0,110.72,111.44,110.62,111.35,21215.0
2022-04-26 10:00:00,111.32,111.72,110.22,110.37,12112.0,111.32,111.72,110.22,110.37,12112.0
2022-04-26 10:30:00,110.53,111.2,110.25,110.64,13764.0,110.53,111.2,110.25,110.64,13764.0
2022-04-26 11:00:00,110.61,111.09,110.37,110.78,18528.0,110.61,111.09,110.37,110.78,18528.0
2022-04-26 11:30:00,110.73,110.74,110.05,110.21,20780.0,110.73,110.74,110.05,110.21,20780.0
2022-04-26 12:00:00,110.2,110.77,110.05,110.69,10822.0,110.2,110.77,110.05,110.69,10822.0
2022-04-26 12:30:00,110.75,110.95,110.49,110.95,8253.0,110.75,110.95,110.49,110.95,8253.0
2022-04-26 13:00:00,110.98,110.98,110.3,110.34,8156.0,110.98,110.98,110.3,110.34,8156.0
2022-04-26 13:30:00,110.34,110.76,110.25,110.47,6453.0,110.34,110.76,110.25,110.47,6453.0
2022-04-26 14:00:00,110.47,110.89,110.0,110.82,23354.0,110.47,110.89,110.0,110.82,23354.0
2022-04-26 14:30:00,110.78,110.92,110.37,110.92,13682.0,110.78,110.92,110.37,110.92,13682.0
2022-04-26 15:00:00,110.91,110.95,110.29,110.43,11161.0,110.91,110.95,110.29,110.43,11161.0
2022-04-26 15:30:00,110.34,110.35,109.72,109.75,67600.0,110.34,110.35,109.72,109.75,67600.0
2022-04-27 09:30:00,109.38,109.38,107.86,109.12,22435.0,109.38,109.38,107.86,109.12,22435.0
2022-04-27 10:00:00,109.2,109.89,108.86,109.0,35318.0,109.2,109.89,108.86,109.0,35318.0
2022-04-27 10:30:00,108.77,108.92,108.33,108.86,15104.0,108.77,108.92,108.33,108.86,15104.0
2022-04-27 11:00:00,108.79,109.29,108.5,109.15,15523.0,108.79,109.29,108.5,109.15,15523.0
2022-04-27 11:30:00,109.32,109.73,109.1,109.42,14325.0,109.32,109.73,109.1,109.42,14325.0
2022-04-27 12:00:00,109.48,110.07,109.32,110.07,14987.0,109.48,110.07,109.32,110.07,14987.0
2022-04-27 12:30:00,110.13,110.38,109.77,110.23,9956.0,110.13,110.38,109.77,110.23,9956.0
2022-04-27 13:00:00,110.23,110.44,110.04,110.37,10844.0,110.23,110.44,110.04,110.37,10844.0
2022-04-27 13:30:00,110.37,110.95,110.35,110.62,11443.0,110.37,110.95,110.35,110.62,11443.0
2022-04-27 14:00:00,110.58,110.58,109.86,109.92,21245.0,110.58,110.58,109.86,109.92,21245.0
2022-04-27 14:30:00,109.91,109.98,109.21,109.28,14283.0,109.91,109.98,109.21,109.28,14283.0
2022-04-27 15:00:00,109.26,109.31,108.66,108.9,29359.0,109.26,109.31,108.66,108.9,29359.0
2022-04-27 15:30:00,108.88,108.97,107.72,108.03,110431.0,108.88,108.97,107.72,108.03,110431.0
2022-04-28 09:30:00,108.82,109.55,108.1,108.89,20542.0,108.82,109.55,108.1,108.89,20542.0
2022-04-28 10:00:00,108.89,109.06,108.33,108.61,20850.0,108.89,109.06,108.33,108.61,20850.0
2022-04-28 10:30:00,108.55,108.55,107.39,107.65,25007.0,108.55,108.55,107.39,107.65,25007.0
2022-04-28 11:00:00,107.7,108.02,107.67,107.97,17475.0,107.7,108.02,107.67,107.97,17475.0
2022-04-28 11:30:00,107.92,108.62,107.82,108.55,27629.0,107.92,108.62,107.82,108.55,27629.0
2022-04-28 12:00:00,108.42,109.02,108.42,109.02,25161.0,108.42,109.02,108.42,109.02,25161.0
2022-04-28 12:30:00,109.08,110.04,108.92,109.87,21663.0,109.08,110.04,108.92,109.87,21663.0
2022-04-28 13:00:00,109.83,110.31,109.67,110.31,18065.0,109.83,110.31,109.67,110.31,18065.0
2022-04-28 13:30:00,110.33,110.54,110.04,110.07,20019.0,110.33,110.54,110.04,110.07,20019.0
2022-04-28 14:00:00,110.06,110.24,109.81,110.09,20888.0,110.06,110.24,109.81,110.09,20888.0
2022-04-28 14:30:00,110.12,110.46,109.85,110.43,18686.0,110.12,110.46,109.85,110.43,18686.0
2022-04-28 15:00:00,110.43,110.62,110.34,110.58,20091.0,110.43,110.62,110.34,110.58,20091.0
2022-04-28 15:30:00,110.62,110.69,109.67,109.9,133334.0,110.62,110.69,109.67,109.9,133334.0
2022-04-29 09:30:00,108.93,109.81,108.65,109.65,24021.0,108.93,109.81,108.65,109.65,24021.0
2022-04-29 10:00:00,109.85,110.05,109.13,109.2,22463.0,109.85,110.05,109.13,109.2,22463.0
2022-04-29 10:30:00,109.2,109.35,108.65,108.85,16560.0,109.2,109.35,108.65,108.85,16560.0
2022-04-29 11:00:00,108.85,109.8,108.66,109.8,16865.0,108.85,109.8,108.66,109.8,16865.0
2022-04-29 11:30:00,109.79,110.14,109.62,109.95,17727.0,109.79,110.14,109.62,109.95,17727.0
2022-04-29 12:00:00,109.97,110.0,109.39,109.52,16454.0,109.97,110.0,109.39,109.52,16454.0
2022-04-29 12:30:00,109.52,109.54,109.02,109.13,7386.0,109.52,109.54,109.02,109.13,7386.0
2022-04-29 13:00:00,109.16,109.67,109.14,109.57,11116.0,109.16,109.67,109.14,109.57,11116.0
2022-04-29 13:30:00,109.59,109.88,109.23,109.35,8041.0,109.59,109.88,109.23,109.35,8041.0
2022-04-29 14:00:00,109.35,109.6,109.24,109.34,19608.0,109.35,109.6,109.24,109.34,19608.0
2022-04-29 14:30:00,109.32,109.35,108.94,109.12,17643.0,109.32,109.35,108.94,109.12,17643.0
2022-04-29 15:00:00,109.11,109.11,108.59,108.59,21454.0,109.11,109.11,108.59,108.59,21454.0
2022-04-29 15:30:00,108.59,109.25,108.32,108.37,97464.0,108.59,109.25,108.32,108.37,97464.0
2022-05-02 09:30:00,108.91,109.46,108.25,108.32,22978.0,108.91,109.46,108.25,108.32,22978.0
2022-05-02 10:00:00,108.32,109.01,108.05,108.95,24839.0,108.32,109.01,108.05,108.95,24839.0
2022-05-02 10:30:00,108.9,108.99,107.95,107.95,16650.0,108.9,108.99,107.95,107.95,16650.0
2022-05-02 11:00:00,107.98,107.99,106.86,107.0,23247.0,107.98,107.99,106.86,107.0,23247.0
2022-05-02 11:30:00,106.93,107.67,106.7,107.58,25604.0,106.93,107.67,106.7,107.58,25604.0
2022-05-02 12:00:00,107.65,107.84,107.02,107.06,23623.0,107.65,107.84,107.02,107.06,23623.0
2022-05-02 12:30:00,107.13,107.26,106.54,106.55,18491.0,107.13,107.26,106.54,106.55,18491.0
2022-05-02 13:00:00,106.64,107.18,106.57,106.91,18025.0,106.64,107.18,106.57,106.91,18025.0
2022-05-02 13:30:00,106.91,107.0,105.84,105.97,13336.0,106.91,107.0,105.84,105.97,13336.0
2022-05-02 14:00:00,105.97,106.23,105.34,105.76,17714.0,105.97,106.23,105.34,105.76,17714.0
2022-05-02 14:30:00,105.77,105.83,105.37,105.64,19405.0,105.77,105.83,105.37,105.64,19405.0
2022-05-02 15:00:00,105.7,106.98,105.66,106.8,30546.0,105.7,106.98,105.66,106.8,30546.0
2022-05-02 15:30:00,106.86,107.4,106.77,107.22,97252.0,106.86,107.4,106.77,107.22,97252.0
2022-05-03 09:30:00,107.58,108.36,107.15,107.49,20002.0,107.58,108.36,107.15,107.49,20002.0
2022-05-03 10:00:00,107.47,107.61,106.97,107.28,27952.0,107.47,107.61,106.97,107.28,27952.0
2022-05-03 10:30:00,107.21,107.37,106.8,106.8,24075.0,107.21,107.37,106.8,106.8,24075.0
2022-05-03 11:00:00,106.87,107.97,106.87,107.59,89058.0,106.87,107.97,106.87,107.59,89058.0
2022-05-03 11:30:00,107.53,107.93,107.41,107.72,65835.0,107.53,107.93,107.41,107.72,65835.0
2022-05-03 12:00:00,107.74,107.92,107.44,107.75,19083.0,107.74,107.92,107.44,107.75,19083.0
2022-05-03 12:30:00,107.64,107.72,107.36,107.56,12131.0,107.64,107.72,107.36,107.56,12131.0
2022-05-03 13:00:00,107.57,108.09,107.55,107.87,60443.0,107.57,108.09,107.55,107.87,60443.0
2022-05-03 13:30:00,107.93,108.53,107.85,108.22,68368.0,107.93,108.53,107.85,108.22,68368.0
2022-05-03 14:00:00,108.1,108.13,107.56,107.7,22729.0,108.1,108.13,107.56,107.7,22729.0
2022-05-03 14:30:00,107.71,108.08,107.39,107.98,34307.0,107.71,108.08,107.39,107.98,34307.0
2022-05-03 15:00:00,108.01,108.2,107.66,107.66,46627.0,108.01,108.2,107.66,107.66,46627.0
2022-05-03 15:30:00,107.7,107.95,107.14,107.51,136754.0,107.7,107.95,107.14,107.51,136754.0
2022-05-04 09:30:00,108.33,109.09,107.37,109.0,29421.0,108.33,109.09,107.37,109.0,29421.0
2022-05-04 10:00:00,108.88,108.9,107.72,108.09,27624.0,108.88,108.9,107.72,108.09,27624.0
2022-05-04 10:30:00,108.05,108.53,107.83,108.22,17146.0,108.05,108.53,107.83,108.22,17146.0
2022-05-04 11:00:00,108.19,108.52,108.06,108.24,16926.0,108.19,108.52,108.06,108.24,16926.0
2022-05-04 11:30:00,108.14,108.57,108.09,108.46,20134.0,108.14,108.57,108.09,108.46,20134.0
2022-05-04 12:00:00,108.43,108.72,108.37,108.58,20888.0,108.43,108.72,108.37,108.58,20888.0
2022-05-04 12:30:00,108.57,108.73,108.45,108.72,21563.0,108.57,108.73,108.45,108.72,21563.0
2022-05-04 13:00:00,108.72,108.78,108.07,108.1,7363.0,108.72,108.78,108.07,108.1,7363.0
2022-05-04 13:30:00,108.1,108.35,107.88,107.88,12179.0,108.1,108.35,107.88,107.88,12179.0
2022-05-04 14:00:00,107.92,108.39,107.46,108.31,15074.0,107.92,108.39,107.46,108.31,15074.0
2022-05-04 14:30:00,108.21,109.25,107.54,109.22,31937.0,108.21,109.25,107.54,109.22,31937.0
2022-05-04 15:00:00,109.21,110.13,109.05,110.06,46019.0,109.21,110.13,109.05,110.06,46019.0
2022-05-04 15:30:00,110.1,111.04,110.07,110.85,113151.0,110.1,111.04,110.07,110.85,113151.0
2022-05-05 09:30:00,110.18,110.58,109.45,109.46,9026.0,110.18,110.58,109.45,109.46,9026.0
2022-05-05 10:00:00,109.51,109.52,108.58,109.14,18252.0,109.51,109.52,108.58,109.14,18252.0
2022-05-05 10:30:00,109.14,109.39,107.48,108.08,16987.0,109.14,109.39,107.48,108.08,16987.0
2022-05-05 11:00:00,108.08,108.23,107.8,108.01,18730.0,108.08,108.23,107.8,108.01,18730.0
2022-05-05 11:30:00,108.08,108.62,107.93,108.16,28334.0,108.08,108.62,107.93,108.16,28334.0
2022-05-05 12:00:00,108.15,108.23,107.09,108.23,18073.0,108.15,108.23,107.09,108.23,18073.0
2022-05-05 12:30:00,108.12,108.39,107.77,108.17,17369.0,108.12,108.39,107.77,108.17,17369.0
2022-05-05 13:00:00,108.2,108.53,108.07,108.27,15350.0,108.2,108.53,108.07,108.27,15350.0
2022-05-05 13:30:00,108.26,108.46,107.66,107.72,14989.0,108.26,108.46,107.66,107.72,14989.0
2022-05-05 14:00:00,107.63,107.98,107.01,107.01,13070.0,107.63,107.98,107.01,107.01,13070.0
2022-05-05 14:30:00,107.07,107.44,106.64,107.11,15397.0,107.07,107.44,106.64,107.11,15397.0
2022-05-05 15:00:00,107.12,107.17,106.22,106.47,30525.0,107.12,107.17,106.22,106.47,30525.0
2022-05-05 15:30:00,106.48,107.14,106.19,107.14,81600.0,106.48,107.14,106.19,107.14,81600.0
2022-05-06 09:30:00,96.7,103.44,96.7,100.31,274933.0,96.7,103.44,96.7,100.31,274933.0
2022-05-06 10:00:00,100.41,103.63,100.33,103.54,110242.0,100.41,103.63,100.33,103.54,110242.0
2022-05-06 10:30:00,103.56,103.91,101.87,102.64,75052.0,103.56,103.91,101.87,102.64,75052.0
2022-05-06 11:00:00,102.74,104.47,102.74,103.61,50683.0,102.74,104.47,102.74,103.61,50683.0
2022-05-06 11:30:00,103.62,103.71,102.1,102.17,45770.0,103.62,103.71,102.1,102.17,45770.0
2022-05-06 12:00:00,102.21,103.38,102.09,102.83,35582.0,102.21,103.38,102.09,102.83,35582.0
2022-05-06 12:30:00,102.85,103.57,102.43,103.46,32980.0,102.85,103.57,102.43,103.46,32980.0
2022-05-06 13:00:00,103.42,103.44,102.28,102.43,68609.0,103.42,103.44,102.28,102.43,68609.0
2022-05-06 13:30:00,102.44,102.66,102.0,102.17,81062.0,102.44,102.66,102.0,102.17,81062.0
2022-05-06 14:00:00,102.14,102.24,100.96,100.98,51716.0,102.14,102.24,100.96,100.98,51716.0
2022-05-06 14:30:00,100.9,102.48,100.87,102.18,40625.0,100.9,102.48,100.87,102.18,40625.0
2022-05-06 15:00:00,102.18,102.79,101.99,102.36,64897.0,102.18,102.79,101.99,102.36,64897.0
2022-05-06 15:30:00,102.44,103.46,102.4,103.02,208529.0,102.44,103.46,102.4,103.02,208529.0
2022-05-09 09:30:00,101.95,104.33,101.36,104.33,43324.0,101.95,104.33,101.36,104.33,43324.0
2022-05-09 10:00:00,104.36,104.37,103.2,103.63,51105.0,104.36,104.37,103.2,103.63,51105.0
2022-05-09 10:30:00,103.71,104.4,103.62,103.87,39086.0,103.71,104.4,103.62,103.87,39086.0
2022-05-09 11:00:00,103.82,104.79,103.82,104.47,30599.0,103.82,104.79,103.82,104.47,30599.0
2022-05-09 11:30:00,104.44,105.61,104.28,105.4,28199.0,104.44,105.61,104.28,105.4,28199.0
2022-05-09 12:00:00,105.41,106.05,105.22,105.98,25971.0,105.41,106.05,105.22,105.98,25971.0
2022-05-09 12:30:00,105.97,105.99,104.5,104.81,22379.0,105.97,105.99,104.5,104.81,22379.0
2022-05-09 13:00:00,104.81,105.01,104.65,104.95,23124.0,104.81,105.01,104.65,104.95,23124.0
2022-05-09 13:30:00,105.03,105.12,104.63,104.97,32048.0,105.03,105.12,104.63,104.97,32048.0
2022-05-09 14:00:00,105.03,105.41,104.75,105.01,38194.0,105.03,105.41,104.75,105.01,38194.0
2022-05-09 14:30:00,105.01,105.63,104.67,105.45,26828.0,105.01,105.63,104.67,105.45,26828.0
2022-05-09 15:00:00,105.51,105.81,104.61,104.8,36955.0,105.51,105.81,104.61,104.8,36955.0
2022-05-09 15:30:00,104.75,104.87,103.84,104.43,134337.0,104.75,104.87,103.84,104.43,134337.0
2022-05-10 09:30:00,105.16,106.45,105.16,105.61,29664.0,105.16,106.45,105.16,105.61,29664.0
2022-05-10 10:00:00,105.64,105.84,104.78,105.56,32838.0,105.64,105.84,104.78,105.56,32838.0
2022-05-10 10:30:00,105.5,106.15,104.75,105.96,31026.0,105.5,106.15,104.75,105.96,31026.0
2022-05-10 11:00:00,105.95,106.15,105.11,105.27,25620.0,105.95,106.15,105.11,105.27,25620.0
2022-05-10 11:30:00,105.3,105.3,104.49,104.71,20666.0,105.3,105.3,104.49,104.71,20666.0
2022-05-10 12:00:00,104.75,105.07,104.13,104.22,15753.0,104.75,105.07,104.13,104.22,15753.0
2022-05-10 12:30:00,104.3,104.56,103.99,104.5,16680.0,104.3,104.56,103.99,104.5,16680.0
2022-05-10 13:00:00,104.47,105.27,104.47,105.14,10907.0,104.47,105.27,104.47,105.14,10907.0
2022-05-10 13:30:00,105.29,106.28,105.21,106.28,14982.0,105.29,106.28,105.21,106.28,14982.0
2022-05-10 14:00:00,106.32,106.7,105.59,105.61,22283.0,106.32,106.7,105.59,105.61,22283.0
2022-05-10 14:30:00,105.61,106.12,105.44,105.69,20994.0,105.61,106.12,105.44,105.69,20994.0
2022-05-10 15:00:00,105.79,106.08,105.34,105.48,32241.0,105.79,106.08,105.34,105.48,32241.0
2022-05-10 15:30:00,105.42,105.42,104.98,105.21,75335.0,105.42,105.42,104.98,105.21,75335.0
2022-05-11 09:30:00,105.07,106.14,104.85,105.52,36633.0,105.07,106.14,104.85,105.52,36633.0
2022-05-11 10:00:00,105.47,105.93,105.25,105.92,34375.0,105.47,105.93,105.25,105.92,34375.0
2022-05-11 10:30:00,105.89,106.7,105.53,106.5,27364.0,105.89,106.7,105.53,106.5,27364.0
2022-05-11 11:00:00,106.48,106.66,106.15,106.37,27658.0,106.48,106.66,106.15,106.37,27658.0
2022-05-11 11:30:00,106.37,106.71,106.25,106.32,17252.0,106.37,106.71,106.25,106.32,17252.0
2022-05-11 12:00:00,106.3,106.33,105.64,105.64,12753.0,106.3,106.33,105.64,105.64,12753.0
2022-05-11 12:30:00,105.4,105.49,104.41,104.41,14079.0,105.4,105.49,104.41,104.41,14079.0
2022-05-11 13:00:00,104.32,104.48,103.42,103.5,17137.0,104.32,104.48,103.42,103.5,17137.0
2022-05-11 13:30:00,103.49,103.76,102.72,102.92,27581.0,103.49,103.76,102.72,102.92,27581.0
2022-05-11 14:00:00,102.92,103.54,102.2,103.22,125939.0,102.92,103.54,102.2,103.22,125939.0
2022-05-11 14:30:00,103.27,103.92,102.93,103.25,31513.0,103.27,103.92,102.93,103.25,31513.0
2022-05-11 15:00:00,103.23,103.66,103.08,103.47,41583.0,103.23,103.66,103.08,103.47,41583.0
2022-05-11 15:30:00,103.47,103.48,102.06,102.21,87344.0,103.47,103.48,102.06,102.21,87344.0
2022-05-12 09:30:00,101.86,103.63,101.5,102.64,31751.0,101.86,103.63,101.5,102.64,31751.0
2022-05-12 10:00:00,102.45,103.45,101.66,102.44,22481.0,102.45,103.45,101.66,102.44,22481.0
2022-05-12 10:30:00,102.55,103.33,102.31,102.98,47779.0,102.55,103.33,102.31,102.98,47779.0
2022-05-12 11:00:00,102.82,103.1,102.26,102.51,23225.0,102.82,103.1,102.26,102.51,23225.0
2022-05-12 11:30:00,102.46,102.57,101.94,101.94,11135.0,102.46,102.57,101.94,101.94,11135.0
2022-05-12 12:00:00,101.97,102.45,101.82,102.34,14905.0,101.97,102.45,101.82,102.34,14905.0
2022-05-12 12:30:00,102.35,102.66,102.13,102.4,12220.0,102.35,102.66,102.13,102.4,12220.0
2022-05-12 13:00:00,102.41,102.59,102.12,102.23,10202.0,102.41,102.59,102.12,102.23,10202.0
2022-05-12 13:30:00,102.23,102.4,101.78,102.15,14756.0,102.23,102.4,101.78,102.15,14756.0
2022-05-12 14:00:00,102.09,102.36,101.73,101.73,12572.0,102.09,102.36,101.73,101.73,12572.0
2022-05-12 14:30:00,101.76,101.76,101.38,101.51,7293.0,101.76,101.76,101.38,101.51,7293.0
2022-05-12 15:00:00,101.57,102.57,101.41,102.12,18294.0,101.57,102.57,101.41,102.12,18294.0
2022-05-12 15:30:00,102.23,103.07,102.02,103.07,83268.0,102.23,103.07,102.02,103.07,83268.0
2022-05-13 09:30:00,103.17,103.36,101.79,101.96,25568.0,103.17,103.36,101.79,101.96,25568.0
2022-05-13 10:00:00,101.9,102.44,101.29,101.32,29415.0,101.9,102.44,101.29,101.32,29415.0
2022-05-13 10:30:00,101.35,101.52,100.66,101.13,29652.0,101.35,101.52,100.66,101.13,29652.0
2022-05-13 11:00:00,101.16,101.63,100.98,101.34,14361.0,101.16,101.63,100.98,101.34,14361.0
2022-05-13 11:30:00,101.38,101.47,100.78,100.85,15475.0,101.38,101.47,100.78,100.85,15475.0
2022-05-13 12:00:00,100.96,101.22,100.77,101.22,13437.0,100.96,101.22,100.77,101.22,13437.0
2022-05-13 12:30:00,101.33,101.35,100.54,100.69,8738.0,101.33,101.35,100.54,100.69,8738.0
2022-05-13 13:00:00,100.7,100.99,100.55,100.87,14165.0,100.7,100.99,100.55,100.87,14165.0
2022-05-13 13:30:00,100.84,100.95,100.17,100.18,14207.0,100.84,100.95,100.17,100.18,14207.0
2022-05-13 14:00:00,100.2,100.39,99.8,99.97,16357.0,100.2,100.39,99.8,99.97,16357.0
2022-05-13 14:30:00,100.06,100.22,99.51,100.01,22431.0,100.06,100.22,99.51,100.01,22431.0
2022-05-13 15:00:00,99.95,100.42,99.88,100.3,22742.0,99.95,100.42,99.88,100.3,22742.0
2022-05-13 15:30:00,100.37,100.37,99.78,100.03,121920.0,100.37,100.37,99.78,100.03,121920.0
2022-05-16 09:30:00,99.75,99.91,97.43,98.23,79312.0,99.75,99.91,97.43,98.23,79312.0
2022-05-16 10:00:00,98.41,98.97,97.3,98.97,33103.0,98.41,98.97,97.3,98.97,33103.0
2022-05-16 10:30:00,99.05,99.12,98.27,98.4,15771.0,99.05,99.12,98.27,98.4,15771.0
2022-05-16 11:00:00,98.31,98.66,98.28,98.51,13886.0,98.31,98.66,98.28,98.51,13886.0
2022-05-16 11:30:00,98.5,98.93,98.14,98.75,10010.0,98.5,98.93,98.14,98.75,10010.0
2022-05-16 12:00:00,98.71,99.12,98.71,99.06,10764.0,98.71,99.12,98.71,99.06,10764.0
2022-05-16 12:30:00,99.06,99.27,98.81,99.27,6573.0,99.06,99.27,98.81,99.27,6573.0
2022-05-16 13:00:00,99.15,99.86,99.14,99.82,9103.0,99.15,99.86,99.14,99.82,9103.0
2022-05-16 13:30:00,100.06,100.45,100.03,100.11,10287.0,100.06,100.45,100.03,100.11,10287.0
2022-05-16 14:00:00,100.08,100.48,100.02,100.48,7148.0,100.08,100.48,100.02,100.48,7148.0
2022-05-16 14:30:00,100.61,100.73,100.36,100.54,10363.0,100.61,100.73,100.36,100.54,10363.0
2022-05-16 15:00:00,100.54,100.6,100.11,100.31,12609.0,100.54,100.6,100.11,100.31,12609.0
2022-05-16 15:30:00,100.24,100.32,99.72,99.96,58386.0,100.24,100.32,99.72,99.96,58386.0
2022-05-17 09:30:00,100.22,100.22,97.2,97.43,101925.0,100.22,100.22,97.2,97.43,101925.0
2022-05-17 10:00:00,97.44,97.84,96.74,97.1,92886.0,97.44,97.84,96.74,97.1,92886.0
2022-05-17 10:30:00,97.15,97.69,96.72,97.31,65680.0,97.15,97.69,96.72,97.31,65680.0
2022-05-17 11:00:00,97.38,98.43,97.29,98.3,44245.0,97.38,98.43,97.29,98.3,44245.0
2022-05-17 11:30:00,98.3,98.84,98.16,98.84,25291.0,98.3,98.84,98.16,98.84,25291.0
2022-05-17 12:00:00,98.85,98.98,98.63,98.83,17469.0,98.85,98.98,98.63,98.83,17469.0
2022-05-17 12:30:00,98.81,98.99,98.67,98.7,16806.0,98.81,98.99,98.67,98.7,16806.0
2022-05-17 13:00:00,98.7,98.83,98.6,98.74,20065.0,98.7,98.83,98.6,98.74,20065.0
2022-05-17 13:30:00,98.79,98.84,98.35,98.53,28762.0,98.79,98.84,98.35,98.53,28762.0
2022-05-17 14:00:00,98.59,98.69,98.0,98.53,21753.0,98.59,98.69,98.0,98.53,21753.0
2022-05-17 14:30:00,98.48,98.81,98.46,98.69,22253.0,98.48,98.81,98.46,98.69,22253.0
2022-05-17 15:00:00,98.73,98.85,98.6,98.83,32072.0,98.73,98.85,98.6,98.83,32072.0
2022-05-17 15:30:00,98.83,99.02,98.57,98.83,136835.0,98.83,99.02,98.57,98.83,136835.0
2022-05-18 09:30:00,97.9,97.9,95.71,95.71,32538.0,97.9,97.9,95.71,95.71,32538.0
2022-05-18 10:00:00,95.76,95.8,94.53,94.87,52280.0,95.76,95.8,94.53,94.87,52280.0
2022-05-18 10:30:00,94.88,95.66,94.86,95.66,24085.0,94.88,95.66,94.86,95.66,24085.0
2022-05-18 11:00:00,95.58,95.85,95.09,95.3,21157.0,95.58,95.85,95.09,95.3,21157.0
2022-05-18 11:30:00,95.29,95.96,95.29,95.56,51866.0,95.29,95.96,95.29,95.56,51866.0
2022-05-18 12:00:00,95.38,95.42,94.88,95.36,22809.0,95.38,95.42,94.88,95.36,22809.0
2022-05-18 12:30:00,95.36,95.63,95.1,95.26,24912.0,95.36,95.63,95.1,95.26,24912.0
2022-05-18 13:00:00,95.17,95.22,94.77,94.96,26908.0,95.17,95.22,94.77,94.96,26908.0
2022-05-18 13:30:00,94.89,95.11,94.41,94.49,42846.0,94.89,95.11,94.41,94.49,42846.0
2022-05-18 14:00:00,94.58,95.03,94.48,95.0,26060.0,94.58,95.03,94.48,95.0,26060.0
2022-05-18 14:30:00,94.96,95.14,94.56,94.94,24269.0,94.96,95.14,94.56,94.94,24269.0
2022-05-18 15:00:00,94.89,94.99,94.46,94.54,26229.0,94.89,94.99,94.46,94.54,26229.0
2022-05-18 15:30:00,94.51,94.99,94.39,94.54,138019.0,94.51,94.99,94.39,94.54,138019.0
2022-05-19 09:30:00,93.84,94.32,92.63,93.1,30535.0,93.84,94.32,92.63,93.1,30535.0
2022-05-19 10:00:00,93.34,94.52,93.27,94.38,24535.0,93.34,94.52,93.27,94.38,24535.0
2022-05-19 10:30:00,94.3,94.57,93.7,93.87,53577.0,94.3,94.57,93.7,93.87,53577.0
2022-05-19 11:00:00,93.93,93.97,93.13,93.3,13571.0,93.93,93.97,93.13,93.3,13571.0
2022-05-19 11:30:00,93.34,94.28,93.34,93.91,30072.0,93.34,94.28,93.34,93.91,30072.0
2022-05-19 12:00:00,93.92,94.26,93.63,93.98,19048.0,93.92,94.26,93.63,93.98,19048.0
2022-05-19 12:30:00,93.92,94.17,93.75,94.01,15819.0,93.92,94.17,93.75,94.01,15819.0
2022-05-19 13:00:00,94.01,94.22,93.53,93.93,33949.0,94.01,94.22,93.53,93.93,33949.0
2022-05-19 13:30:00,93.95,94.59,93.88,94.44,87368.0,93.95,94.59,93.88,94.44,87368.0
2022-05-19 14:00:00,94.52,94.53,94.05,94.37,28326.0,94.52,94.53,94.05,94.37,28326.0
2022-05-19 14:30:00,94.4,94.48,93.84,94.43,55354.0,94.4,94.48,93.84,94.43,55354.0
2022-05-19 15:00:00,94.43,94.99,94.4,94.41,27247.0,94.43,94.99,94.4,94.41,27247.0
2022-05-19 15:30:00,94.35,94.6,94.02,94.22,96746.0,94.35,94.6,94.02,94.22,96746.0
2022-05-20 09:30:00,94.69,95.06,94.0,94.48,27563.0,94.69,95.06,94.0,94.48,27563.0
2022-05-20 10:00:00,94.58,94.77,93.42,93.43,21532.0,94.58,94.77,93.42,93.43,21532.0
2022-05-20 10:30:00,93.46,93.85,93.11,93.13,25837.0,93.46,93.85,93.11,93.13,25837.0
2022-05-20 11:00:00,93.11,93.19,92.81,92.98,18963.0,93.11,93.19,92.81,92.98,18963.0
2022-05-20 11:30:00,93.03,93.33,93.02,93.11,18354.0,93.03,93.33,93.02,93.11,18354.0
2022-05-20 12:00:00,93.14,93.36,92.92,93.19,31517.0,93.14,93.36,92.92,93.19,31517.0
2022-05-20 12:30:00,93.11,93.56,93.06,93.22,19554.0,93.11,93.56,93.06,93.22,19554.0
2022-05-20 13:00:00,93.23,93.26,93.05,93.08,30702.0,93.23,93.26,93.05,93.08,30702.0
2022-05-20 13:30:00,93.12,93.88,93.12,93.35,17044.0,93.12,93.88,93.12,93.35,17044.0
2022-05-20 14:00:00,93.36,93.36,93.03,93.27,20065.0,93.36,93.36,93.03,93.27,20065.0
2022-05-20 14:30:00,93.29,93.54,93.1,93.4,28488.0,93.29,93.54,93.1,93.4,28488.0
2022-05-20 15:00:00,93.39,93.49,93.12,93.46,21647.0,93.39,93.49,93.12,93.46,21647.0
2022-05-20 15:30:00,93.55,94.57,93.41,94.43,105774.0,93.55,94.57,93.41,94.43,105774.0
2022-05-23 09:30:00,95.64,95.94,93.46,93.48,20853.0,95.64,95.94,93.46,93.48,20853.0
2022-05-23 10:00:00,93.4,93.51,92.37,93.5,23749.0,93.4,93.51,92.37,93.5,23749.0
2022-05-23 10:30:00,93.44,93.67,93.02,93.07,13346.0,93.44,93.67,93.02,93.07,13346.0
2022-05-23 11:00:00,93.03,93.63,93.02,93.63,12784.0,93.03,93.63,93.02,93.63,12784.0
2022-05-23 11:30:00,93.66,93.92,93.62,93.87,10628.0,93.66,93.92,93.62,93.87,10628.0
2022-05-23 12:00:00,93.89,94.25,93.84,94.14,17993.0,93.89,94.25,93.84,94.14,17993.0
2022-05-23 12:30:00,94.21,94.54,94.13,94.54,17719.0,94.21,94.54,94.13,94.54,17719.0
2022-05-23 13:00:00,94.63,94.85,94.44,94.72,17163.0,94.63,94.85,94.44,94.72,17163.0
2022-05-23 13:30:00,94.69,94.98,94.54,94.85,12673.0,94.69,94.98,94.54,94.85,12673.0
2022-05-23 14:00:00,94.94,95.02,94.74,94.91,10153.0,94.94,95.02,94.74,94.91,10153.0
2022-05-23 14:30:00,94.83,95.02,94.57,94.57,16612.0,94.83,95.02,94.57,94.57,16612.0
2022-05-23 15:00:00,94.53,94.76,94.48,94.61,15986.0,94.53,94.76,94.48,94.61,15986.0
2022-05-23 15:30:00,94.64,94.67,93.89,94.28,84161.0,94.64,94.67,93.89,94.28,84161.0
2022-05-24 09:30:00,94.44,94.44,92.93,93.04,21616.0,94.44,94.44,92.93,93.04,21616.0
2022-05-24 10:00:00,93.01,93.18,92.07,92.39,22424.0,93.01,93.18,92.07,92.39,22424.0
2022-05-24 10:30:00,92.47,92.47,91.77,92.09,17124.0,92.47,92.47,91.77,92.09,17124.0
2022-05-24 11:00:00,92.07,92.47,91.73,92.17,20992.0,92.07,92.47,91.73,92.17,20992.0
2022-05-24 11:30:00,92.25,92.87,92.14,92.64,8285.0,92.25,92.87,92.14,92.64,8285.0
2022-05-24 12:00:00,92.65,92.97,92.59,92.77,7049.0,92.65,92.97,92.59,92.77,7049.0
2022-05-24 12:30:00,92.73,92.73,92.29,92.52,8315.0,92.73,92.73,92.29,92.52,8315.0
2022-05-24 13:00:00,92.5,92.64,92.23,92.59,9169.0,92.5,92.64,92.23,92.59,9169.0
2022-05-24 13:30:00,92.47,92.72,92.4,92.65,11124.0,92.47,92.72,92.4,92.65,11124.0
2022-05-24 14:00:00,92.63,92.89,92.45,92.64,15753.0,92.63,92.89,92.45,92.64,15753.0
2022-05-24 14:30:00,92.63,92.84,92.17,92.51,21629.0,92.63,92.84,92.17,92.51,21629.0
2022-05-24 15:00:00,92.43,92.91,92.43,92.91,16845.0,92.43,92.91,92.43,92.91,16845.0
2022-05-24 15:30:00,92.92,93.62,92.82,93.49,115771.0,92.92,93.62,92.82,93.49,115771.0
2022-05-25 09:30:00,93.42,94.44,92.73,94.25,23736.0,93.42,94.44,92.73,94.25,23736.0
2022-05-25 10:00:00,94.14,96.26,93.98,96.03,38759.0,94.14,96.26,93.98,96.03,38759.0
2022-05-25 10:30:00,96.06,96.93,96.04,96.47,39450.0,96.06,96.93,96.04,96.47,39450.0
2022-05-25 11:00:00,96.47,96.51,95.55,95.55,16452.0,96.47,96.51,95.55,95.55,16452.0
2022-05-25 11:30:00,95.51,95.65,94.91,95.18,11312.0,95.51,95.65,94.91,95.18,11312.0
2022-05-25 12:00:00,95.21,95.4,94.62,94.72,7618.0,95.21,95.4,94.62,94.72,7618.0
2022-05-25 12:30:00,94.8,94.8,93.92,93.92,15149.0,94.8,94.8,93.92,93.92,15149.0
2022-05-25 13:00:00,93.91,94.37,93.9,94.28,13404.0,93.91,94.37,93.9,94.28,13404.0
2022-05-25 13:30:00,94.3,94.48,94.06,94.41,24224.0,94.3,94.48,94.06,94.41,24224.0
2022-05-25 14:00:00,94.36,94.81,93.99,94.75,24515.0,94.36,94.81,93.99,94.75,24515.0
2022-05-25 14:30:00,94.76,95.22,94.61,94.72,34121.0,94.76,95.22,94.61,94.72,34121.0
2022-05-25 15:00:00,94.72,95.38,94.68,95.12,26925.0,94.72,95.38,94.68,95.12,26925.0
2022-05-25 15:30:00,95.15,95.54,94.92,95.46,107605.0,95.15,95.54,94.92,95.46,107605.0
2022-05-26 09:30:00,95.79,96.55,95.48,96.32,43636.0,95.79,96.55,95.48,96.32,43636.0
2022-05-26 10:00:00,96.27,97.43,95.99,97.2,25379.0,96.27,97.43,95.99,97.2,25379.0
2022-05-26 10:30:00,97.17,97.7,97.05,97.65,56036.0,97.17,97.7,97.05,97.65,56036.0
2022-05-26 11:00:00,97.63,98.14,97.61,98.01,71324.0,97.63,98.14,97.61,98.01,71324.0
2022-05-26 11:30:00,98.01,98.08,97.72,98.03,21593.0,98.01,98.08,97.72,98.03,21593.0
2022-05-26 12:00:00,98.01,98.05,97.51,97.64,12939.0,98.01,98.05,97.51,97.64,12939.0
2022-05-26 12:30:00,97.74,97.74,97.31,97.56,18911.0,97.74,97.74,97.31,97.56,18911.0
2022-05-26 13:00:00,97.52,97.78,97.49,97.58,12772.0,97.52,97.78,97.49,97.58,12772.0
2022-05-26 13:30:00,97.59,97.7,97.49,97.49,15388.0,97.59,97.7,97.49,97.49,15388.0
2022-05-26 14:00:00,97.54,97.74,97.47,97.5,13892.0,97.54,97.74,97.47,97.5,13892.0
2022-05-26 14:30:00,97.52,97.63,97.19,97.19,18123.0,97.52,97.63,97.19,97.19,18123.0
2022-05-26 15:00:00,97.25,97.29,96.99,97.29,32095.0,97.25,97.29,96.99,97.29,32095.0
2022-05-26 15:30:00,97.31,97.9,97.31,97.4,65725.0,97.31,97.9,97.31,97.4,65725.0
2022-05-27 09:30:00,98.12,98.32,97.31,98.21,17293.0,98.12,98.32,97.31,98.21,17293.0
2022-05-27 10:00:00,97.99,98.2,97.85,97.91,8364.0,97.99,98.2,97.85,97.91,8364.0
2022-05-27 10:30:00,97.88,98.16,97.75,97.91,9528.0,97.88,98.16,97.75,97.91,9528.0
2022-05-27 11:00:00,97.88,98.07,97.7,97.75,7331.0,97.88,98.07,97.7,97.75,7331.0
2022-05-27 11:30:00,97.72,97.89,97.51,97.74,5826.0,97.72,97.89,97.51,97.74,5826.0
2022-05-27 12:00:00,97.81,98.07,97.68,98.04,10251.0,97.81,98.07,97.68,98.04,10251.0
2022-05-27 12:30:00,98.13,98.13,97.87,98.04,10235.0,98.13,98.13,97.87,98.04,10235.0
2022-05-27 13:00:00,98.1,98.27,97.76,97.86,20823.0,98.1,98.27,97.76,97.86,20823.0
2022-05-27 13:30:00,97.83,97.89,97.53,97.53,17022.0,97.83,97.89,97.53,97.53,17022.0
2022-05-27 14:00:00,97.48,97.62,97.18,97.4,14881.0,97.48,97.62,97.18,97.4,14881.0
2022-05-27 14:30:00,97.42,97.49,97.27,97.37,12272.0,97.42,97.49,97.27,97.37,12272.0
2022-05-27 15:00:00,97.43,97.66,97.41,97.57,14598.0,97.43,97.66,97.41,97.57,14598.0
2022-05-27 15:30:00,97.55,97.81,97.53,97.78,59975.0,97.55,97.81,97.53,97.78,59975.0
2022-05-31 09:30:00,96.31,97.12,95.53,97.01,30209.0,96.31,97.12,95.53,97.01,30209.0
2022-05-31 10:00:00,96.91,97.91,96.85,97.24,16773.0,96.91,97.91,96.85,97.24,16773.0
2022-05-31 10:30:00,97.26,97.34,96.76,97.01,14919.0,97.26,97.34,96.76,97.01,14919.0
2022-05-31 11:00:00,97.02,97.25,96.76,96.93,18455.0,97.02,97.25,96.76,96.93,18455.0
2022-05-31 11:30:00,97.0,97.32,96.93,97.2,17424.0,97.0,97.32,96.93,97.2,17424.0
2022-05-31 12:00:00,97.25,97.47,97.05,97.21,17411.0,97.25,97.47,97.05,97.21,17411.0
2022-05-31 12:30:00,97.23,97.86,97.11,97.76,22548.0,97.23,97.86,97.11,97.76,22548.0
2022-05-31 13:00:00,97.76,97.99,97.59,97.68,35583.0,97.76,97.99,97.59,97.68,35583.0
2022-05-31 13:30:00,97.65,98.33,97.65,98.26,43038.0,97.65,98.33,97.65,98.26,43038.0
2022-05-31 14:00:00,98.19,98.33,97.83,97.93,32444.0,98.19,98.33,97.83,97.93,32444.0
2022-05-31 14:30:00,97.97,98.14,97.27,97.32,20037.0,97.97,98.14,97.27,97.32,20037.0
2022-05-31 15:00:00,97.28,97.61,96.99,97.11,62501.0,97.28,97.61,96.99,97.11,62501.0
2022-05-31 15:30:00,97.13,97.8,97.13,97.45,134369.0,97.13,97.8,97.13,97.45,134369.0
2022-06-01 09:30:00,98.08,98.08,94.91,95.0,155293.0,98.08,98.08,94.91,95.0,155293.0
2022-06-01 10:00:00,94.99,95.14,94.27,94.66,16350.0,94.99,95.14,94.27,94.66,16350.0
2022-06-01 10:30:00,94.65,94.8,93.52,94.05,22441.0,94.65,94.8,93.52,94.05,22441.0
2022-06-01 11:00:00,94.05,94.06,93.54,93.63,91404.0,94.05,94.06,93.54,93.63,91404.0
2022-06-01 11:30:00,93.63,93.7,93.55,93.6,22659.0,93.63,93.7,93.55,93.6,22659.0
2022-06-01 12:00:00,93.6,94.14,93.6,94.04,16447.0,93.6,94.14,93.6,94.04,16447.0
2022-06-01 12:30:00,94.02,94.46,94.02,94.38,19160.0,94.02,94.46,94.02,94.38,19160.0
2022-06-01 13:00:00,94.38,94.9,94.38,94.89,26006.0,94.38,94.9,94.38,94.89,26006.0
2022-06-01 13:30:00,94.92,95.09,94.81,94.83,40556.0,94.92,95.09,94.81,94.83,40556.0
2022-06-01 14:00:00,94.83,95.19,94.78,95.03,28335.0,94.83,95.19,94.78,95.03,28335.0
2022-06-01 14:30:00,95.03,95.24,94.91,94.98,42036.0,95.03,95.24,94.91,94.98,42036.0
2022-06-01 15:00:00,94.99,95.67,94.94,95.67,75112.0,94.99,95.67,94.94,95.67,75112.0
2022-06-01 15:30:00,95.68,95.99,95.18,95.4,112191.0,95.68,95.99,95.18,95.4,112191.0
2022-06-02 09:30:00,95.39,95.39,93.11,93.73,68419.0,95.39,95.39,93.11,93.73,68419.0
2022-06-02 10:00:00,93.81,94.94,93.79,94.92,35903.0,93.81,94.94,93.79,94.92,35903.0
2022-06-02 10:30:00,94.93,95.25,94.26,94.88,80680.0,94.93,95.25,94.26,94.88,80680.0
2022-06-02 11:00:00,94.85,96.06,94.75,96.06,49602.0,94.85,96.06,94.75,96.06,49602.0
2022-06-02 11:30:00,96.07,96.42,95.79,96.23,22097.0,96.07,96.42,95.79,96.23,22097.0
2022-06-02 12:00:00,96.13,96.69,96.06,96.44,29842.0,96.13,96.69,96.06,96.44,29842.0
2022-06-02 12:30:00,96.43,96.43,96.0,96.31,16421.0,96.43,96.43,96.0,96.31,16421.0
2022-06-02 13:00:00,96.27,96.3,96.0,96.08,19433.0,96.27,96.3,96.0,96.08,19433.0
2022-06-02 13:30:00,96.06,96.59,96.06,96.4,15476.0,96.06,96.59,96.06,96.4,15476.0
2022-06-02 14:00:00,96.4,96.41,96.2,96.27,14404.0,96.4,96.41,96.2,96.27,14404.0
2022-06-02 14:30:00,96.36,96.67,96.36,96.5,22088.0,96.36,96.67,96.36,96.5,22088.0
2022-06-02 15:00:00,96.5,96.71,96.41,96.5,31809.0,96.5,96.71,96.41,96.5,31809.0
2022-06-02 15:30:00,96.53,97.05,96.5,96.8,99752.0,96.53,97.05,96.5,96.8,99752.0
2022-06-03 09:30:00,96.68,97.26,95.99,96.29,31930.0,96.68,97.26,95.99,96.29,31930.0
2022-06-03 10:00:00,96.26,97.49,96.2,97.04,57845.0,96.26,97.49,96.2,97.04,57845.0
2022-06-03 10:30:00,97.08,97.34,96.84,97.2,13676.0,97.08,97.34,96.84,97.2,13676.0
2022-06-03 11:00:00,97.16,97.23,96.75,96.77,16730.0,97.16,97.23,96.75,96.77,16730.0
2022-06-03 11:30:00,96.77,97.42,96.76,97.31,23801.0,96.77,97.42,96.76,97.31,23801.0
2022-06-03 12:00:00,97.29,97.49,97.19,97.43,17711.0,97.29,97.49,97.19,97.43,17711.0
2022-06-03 12:30:00,97.42,97.77,97.36,97.71,26961.0,97.42,97.77,97.36,97.71,26961.0
2022-06-03 13:00:00,97.69,98.11,97.54,97.77,19430.0,97.69,98.11,97.54,97.77,19430.0
2022-06-03 13:30:00,97.74,97.87,97.64,97.72,22026.0,97.74,97.87,97.64,97.72,22026.0
2022-06-03 14:00:00,97.66,98.03,97.46,97.76,69649.0,97.66,98.03,97.46,97.76,69649.0
2022-06-03 14:30:00,97.73,97.75,96.91,96.95,132263.0,97.73,97.75,96.91,96.95,132263.0
2022-06-03 15:00:00,96.95,97.17,96.57,96.81,152988.0,96.95,97.17,96.57,96.81,152988.0
2022-06-03 15:30:00,96.81,96.81,96.3,96.69,151571.0,96.81,96.81,96.3,96.69,151571.0
2022-06-06 09:30:00,97.0,97.62,96.28,97.03,60685.0,97.0,97.62,96.28,97.03,60685.0
2022-06-06 10:00:00,97.02,97.77,97.01,97.18,37532.0,97.02,97.77,97.01,97.18,37532.0
2022-06-06 10:30:00,97.06,97.25,96.85,97.0,28459.0,97.06,97.25,96.85,97.0,28459.0
2022-06-06 11:00:00,97.05,97.24,96.4,96.45,12119.0,97.05,97.24,96.4,96.45,12119.0
2022-06-06 11:30:00,96.44,96.58,96.33,96.46,20520.0,96.44,96.58,96.33,96.46,20520.0
2022-06-06 12:00:00,96.45,96.45,95.99,96.14,23640.0,96.45,96.45,95.99,96.14,23640.0
2022-06-06 12:30:00,96.12,96.27,96.08,96.24,6743.0,96.12,96.27,96.08,96.24,6743.0
2022-06-06 13:00:00,96.24,96.24,95.89,96.04,18150.0,96.24,96.24,95.89,96.04,18150.0
2022-06-06 13:30:00,96.09,96.35,96.05,96.3,7403.0,96.09,96.35,96.05,96.3,7403.0
2022-06-06 14:00:00,96.29,96.39,95.89,96.08,31077.0,96.29,96.39,95.89,96.08,31077.0
2022-06-06 14:30:00,96.06,96.2,95.97,96.14,31142.0,96.06,96.2,95.97,96.14,31142.0
2022-06-06 15:00:00,96.14,96.25,95.99,95.99,72109.0,96.14,96.25,95.99,95.99,72109.0
2022-06-06 15:30:00,95.98,96.2,95.79,95.83,155314.0,95.98,96.2,95.79,95.83,155314.0
2022-06-07 09:30:00,94.57,95.31,94.08,94.99,38737.0,94.57,95.31,94.08,94.99,38737.0
2022-06-07 10:00:00,94.96,95.11,94.38,94.91,31520.0,94.96,95.11,94.38,94.91,31520.0
2022-06-07 10:30:00,94.84,95.61,94.78,95.1,74620.0,94.84,95.61,94.78,95.1,74620.0
2022-06-07 11:00:00,95.11,96.05,95.07,95.37,83043.0,95.11,96.05,95.07,95.37,83043.0
2022-06-07 11:30:00,95.37,95.47,94.97,94.98,13519.0,95.37,95.47,94.97,94.98,13519.0
2022-06-07 12:00:00,95.03,95.27,94.72,95.04,23464.0,95.03,95.27,94.72,95.04,23464.0
2022-06-07 12:30:00,95.07,95.46,94.88,95.2,21352.0,95.07,95.46,94.88,95.2,21352.0
2022-06-07 13:00:00,95.08,95.43,95.01,95.42,17714.0,95.08,95.43,95.01,95.42,17714.0
2022-06-07 13:30:00,95.44,95.52,95.2,95.31,34094.0,95.44,95.52,95.2,95.31,34094.0
2022-06-07 14:00:00,95.26,95.62,95.23,95.44,35015.0,95.26,95.62,95.23,95.44,35015.0
2022-06-07 14:30:00,95.43,95.68,95.33,95.44,28503.0,95.43,95.68,95.33,95.44,28503.0
2022-06-07 15:00:00,95.44,95.56,95.24,95.33,46686.0,95.44,95.56,95.24,95.33,46686.0
2022-06-07 15:30:00,95.3,95.45,95.12,95.33,131473.0,95.3,95.45,95.12,95.33,131473.0
2022-06-08 09:30:00,94.71,94.81,93.11,93.91,108729.0,94.71,94.81,93.11,93.91,108729.0
2022-06-08 10:00:00,93.81,94.24,93.62,94.07,50886.0,93.81,94.24,93.62,94.07,50886.0
2022-06-08 10:30:00,94.07,95.15,94.04,95.08,27314.0,94.07,95.15,94.04,95.08,27314.0
2022-06-08 11:00:00,95.28,95.5,95.1,95.39,26525.0,95.28,95.5,95.1,95.39,26525.0
2022-06-08 11:30:00,95.39,95.75,95.16,95.3,25559.0,95.39,95.75,95.16,95.3,25559.0
2022-06-08 12:00:00,95.36,95.57,95.21,95.42,17865.0,95.36,95.57,95.21,95.42,17865.0
2022-06-08 12:30:00,95.46,95.46,94.7,94.75,27886.0,95.46,95.46,94.7,94.75,27886.0
2022-06-08 13:00:00,94.73,94.77,94.47,94.47,20596.0,94.73,94.77,94.47,94.47,20596.0
2022-06-08 13:30:00,94.43,94.43,93.74,93.85,17043.0,94.43,94.43,93.74,93.85,17043.0
2022-06-08 14:00:00,93.84,93.91,93.44,93.69,26826.0,93.84,93.91,93.44,93.69,26826.0
2022-06-08 14:30:00,93.73,94.11,93.65,93.88,22386.0,93.73,94.11,93.65,93.88,22386.0
2022-06-08 15:00:00,93.85,94.16,93.75,94.16,36247.0,93.85,94.16,93.75,94.16,36247.0
2022-06-08 15:30:00,94.16,94.19,93.3,93.33,116062.0,94.16,94.19,93.3,93.33,116062.0
2022-06-09 09:30:00,93.07,94.46,92.56,94.46,79662.0,93.07,94.46,92.56,94.46,79662.0
2022-06-09 10:00:00,94.55,94.7,93.61,93.69,69304.0,94.55,94.7,93.61,93.69,69304.0
2022-06-09 10:30:00,93.74,94.11,93.48,94.09,53071.0,93.74,94.11,93.48,94.09,53071.0
2022-06-09 11:00:00,94.05,94.57,93.9,94.51,31899.0,94.05,94.57,93.9,94.51,31899.0
2022-06-09 11:30:00,94.44,95.15,94.24,94.97,28743.0,94.44,95.15,94.24,94.97,28743.0
2022-06-09 12:00:00,95.05,95.22,94.69,95.12,28059.0,95.05,95.22,94.69,95.12,28059.0
2022-06-09 12:30:00,95.27,95.41,95.07,95.29,17149.0,95.27,95.41,95.07,95.29,17149.0
2022-06-09 13:00:00,95.4,95.65,95.3,95.4,28656.0,95.4,95.65,95.3,95.4,28656.0
2022-06-09 13:30:00,95.39,95.58,95.34,95.52,20476.0,95.39,95.58,95.34,95.52,20476.0
2022-06-09 14:00:00,95.52,95.53,94.95,95.02,20624.0,95.52,95.53,94.95,95.02,20624.0
2022-06-09 14:30:00,94.91,94.91,94.53,94.59,24437.0,94.91,94.91,94.53,94.59,24437.0
2022-06-09 15:00:00,94.59,94.59,94.21,94.28,51552.0,94.59,94.59,94.21,94.28,51552.0
2022-06-09 15:30:00,94.28,94.38,93.56,93.67,172107.0,94.28,94.38,93.56,93.67,172107.0
2022-06-10 09:30:00,91.99,92.73,91.7,91.95,73367.0,91.99,92.73,91.7,91.95,73367.0
2022-06-10 10:00:00,92.01,92.69,91.75,92.61,49104.0,92.01,92.69,91.75,92.61,49104.0
2022-06-10 10:30:00,92.6,93.64,92.45,93.57,55285.0,92.6,93.64,92.45,93.57,55285.0
2022-06-10 11:00:00,93.57,93.64,92.67,92.68,54011.0,93.57,93.64,92.67,92.68,54011.0
2022-06-10 11:30:00,92.7,92.89,92.35,92.65,34641.0,92.7,92.89,92.35,92.65,34641.0
2022-06-10 12:00:00,92.69,93.03,92.69,92.84,16955.0,92.69,93.03,92.69,92.84,16955.0
2022-06-10 12:30:00,92.91,93.35,92.75,93.21,26774.0,92.91,93.35,92.75,93.21,26774.0
2022-06-10 13:00:00,93.15,93.66,93.04,93.66,20996.0,93.15,93.66,93.04,93.66,20996.0
2022-06-10 13:30:00,93.66,93.81,93.47,93.61,24202.0,93.66,93.81,93.47,93.61,24202.0
2022-06-10 14:00:00,93.56,93.76,93.36,93.42,17493.0,93.56,93.76,93.36,93.42,17493.0
2022-06-10 14:30:00,93.46,93.86,93.33,93.86,26797.0,93.46,93.86,93.33,93.86,26797.0
2022-06-10 15:00:00,93.84,94.19,93.33,94.05,27442.0,93.84,94.19,93.33,94.05,27442.0
2022-06-10 15:30:00,94.03,94.07,93.11,93.14,107212.0,94.03,94.07,93.11,93.14,107212.0
2022-06-13 09:30:00,91.29,92.75,91.15,92.32,87408.0,91.29,92.75,91.15,92.32,87408.0
2022-06-13 10:00:00,92.44,92.86,91.8,91.98,67805.0,92.44,92.86,91.8,91.98,67805.0
2022-06-13 10:30:00,92.06,92.14,91.7,91.94,62622.0,92.06,92.14,91.7,91.94,62622.0
2022-06-13 11:00:00,91.93,91.99,91.37,91.44,54491.0,91.93,91.99,91.37,91.44,54491.0
2022-06-13 11:30:00,91.43,91.5,90.83,90.91,29104.0,91.43,91.5,90.83,90.91,29104.0
2022-06-13 12:00:00,90.95,91.17,90.66,90.73,27327.0,90.95,91.17,90.66,90.73,27327.0
2022-06-13 12:30:00,90.73,91.22,90.37,90.37,22944.0,90.73,91.22,90.37,90.37,22944.0
2022-06-13 13:00:00,90.34,90.72,90.3,90.59,19703.0,90.34,90.72,90.3,90.59,19703.0
2022-06-13 13:30:00,90.56,91.21,90.34,91.14,46420.0,90.56,91.21,90.34,91.14,46420.0
2022-06-13 14:00:00,91.13,91.13,90.57,90.74,23273.0,91.13,91.13,90.57,90.74,23273.0
2022-06-13 14:30:00,90.74,91.11,90.58,90.71,23377.0,90.74,91.11,90.58,90.71,23377.0
2022-06-13 15:00:00,90.7,90.96,90.56,90.65,74016.0,90.7,90.96,90.56,90.65,74016.0
2022-06-13 15:30:00,90.64,90.73,89.13,89.71,216277.0,90.64,90.73,89.13,89.71,216277.0
2022-06-14 09:30:00,89.56,90.38,89.25,90.18,48722.0,89.56,90.38,89.25,90.18,48722.0
2022-06-14 10:00:00,90.27,90.53,89.0,89.1,35570.0,90.27,90.53,89.0,89.1,35570.0
2022-06-14 10:30:00,89.1,89.41,88.9,89.05,40854.0,89.1,89.41,88.9,89.05,40854.0
2022-06-14 11:00:00,89.09,89.22,88.28,88.65,48550.0,89.09,89.22,88.28,88.65,48550.0
2022-06-14 11:30:00,88.64,89.0,88.35,88.88,46594.0,88.64,89.0,88.35,88.88,46594.0
2022-06-14 12:00:00,88.88,89.04,88.55,89.0,31288.0,88.88,89.04,88.55,89.0,31288.0
2022-06-14 12:30:00,89.09,89.43,89.03,89.36,28775.0,89.09,89.43,89.03,89.36,28775.0
2022-06-14 13:00:00,89.4,89.62,89.02,89.23,20556.0,89.4,89.62,89.02,89.23,20556.0
2022-06-14 13:30:00,89.23,89.23,88.3,88.53,54602.0,89.23,89.23,88.3,88.53,54602.0
2022-06-14 14:00:00,88.53,88.85,88.09,88.39,51854.0,88.53,88.85,88.09,88.39,51854.0
2022-06-14 14:30:00,88.43,89.52,88.31,89.49,103139.0,88.43,89.52,88.31,89.49,103139.0
2022-06-14 15:00:00,89.51,90.04,89.33,90.02,124996.0,89.51,90.04,89.33,90.02,124996.0
2022-06-14 15:30:00,89.99,90.6,89.88,89.99,239315.0,89.99,90.6,89.88,89.99,239315.0
2022-06-15 09:30:00,90.34,91.84,90.16,91.62,29633.0,90.34,91.84,90.16,91.62,29633.0
2022-06-15 10:00:00,91.62,91.91,91.42,91.85,32450.0,91.62,91.91,91.42,91.85,32450.0
2022-06-15 10:30:00,91.92,91.97,91.27,91.52,27232.0,91.92,91.97,91.27,91.52,27232.0
2022-06-15 11:00:00,91.52,91.64,90.76,91.56,62137.0,91.52,91.64,90.76,91.56,62137.0
2022-06-15 11:30:00,91.45,91.52,91.23,91.48,25947.0,91.45,91.52,91.23,91.48,25947.0
2022-06-15 12:00:00,91.48,91.5,91.11,91.36,22699.0,91.48,91.5,91.11,91.36,22699.0
2022-06-15 12:30:00,91.36,91.49,90.65,90.73,19057.0,91.36,91.49,90.65,90.73,19057.0
2022-06-15 13:00:00,90.73,91.06,90.65,90.73,27470.0,90.73,91.06,90.65,90.73,27470.0
2022-06-15 13:30:00,90.73,90.9,90.42,90.71,32915.0,90.73,90.9,90.42,90.71,32915.0
2022-06-15 14:00:00,90.67,90.82,89.77,90.05,37688.0,90.67,90.82,89.77,90.05,37688.0
2022-06-15 14:30:00,90.04,91.29,89.24,90.65,50703.0,90.04,91.29,89.24,90.65,50703.0
2022-06-15 15:00:00,90.69,91.48,90.34,91.48,63844.0,90.69,91.48,90.34,91.48,63844.0
2022-06-15 15:30:00,91.48,91.68,90.12,90.16,158378.0,91.48,91.68,90.12,90.16,158378.0
2022-06-16 09:30:00,88.79,89.11,88.14,88.38,43802.0,88.79,89.11,88.14,88.38,43802.0
2022-06-16 10:00:00,88.28,88.43,87.68,87.94,42772.0,88.28,88.43,87.68,87.94,42772.0
2022-06-16 10:30:00,87.96,88.27,87.36,87.71,42406.0,87.96,88.27,87.36,87.71,42406.0
2022-06-16 11:00:00,87.67,88.29,87.6,88.2,45278.0,87.67,88.29,87.6,88.2,45278.0
2022-06-16 11:30:00,88.22,88.48,88.01,88.42,37038.0,88.22,88.48,88.01,88.42,37038.0
2022-06-16 12:00:00,88.51,88.51,87.62,87.79,36322.0,88.51,88.51,87.62,87.79,36322.0
2022-06-16 12:30:00,87.8,87.86,87.5,87.84,47636.0,87.8,87.86,87.5,87.84,47636.0
2022-06-16 13:00:00,87.85,88.22,87.55,88.05,42771.0,87.85,88.22,87.55,88.05,42771.0
2022-06-16 13:30:00,88.06,88.12,87.57,87.6,35350.0,88.06,88.12,87.57,87.6,35350.0
2022-06-16 14:00:00,87.59,87.72,87.47,87.52,37928.0,87.59,87.72,87.47,87.52,37928.0
2022-06-16 14:30:00,87.52,87.74,87.19,87.24,29342.0,87.52,87.74,87.19,87.24,29342.0
2022-06-16 15:00:00,87.39,88.12,87.39,88.01,63327.0,87.39,88.12,87.39,88.01,63327.0
2022-06-16 15:30:00,88.01,88.02,87.3,87.97,131454.0,88.01,88.02,87.3,87.97,131454.0
2022-06-17 09:30:00,88.09,90.23,88.09,90.12,71478.0,88.09,90.23,88.09,90.12,71478.0
2022-06-17 10:00:00,90.12,90.12,89.02,89.02,35111.0,90.12,90.12,89.02,89.02,35111.0
2022-06-17 10:30:00,89.04,89.75,88.63,89.45,35117.0,89.04,89.75,88.63,89.45,35117.0
2022-06-17 11:00:00,89.59,90.41,89.5,90.25,37320.0,89.59,90.41,89.5,90.25,37320.0
2022-06-17 11:30:00,90.27,90.43,89.55,89.7,31924.0,90.27,90.43,89.55,89.7,31924.0
2022-06-17 12:00:00,89.62,89.96,89.43,89.82,36872.0,89.62,89.96,89.43,89.82,36872.0
2022-06-17 12:30:00,89.74,90.01,89.28,89.53,37036.0,89.74,90.01,89.28,89.53,37036.0
2022-06-17 13:00:00,89.58,90.2,89.41,89.45,42263.0,89.58,90.2,89.41,89.45,42263.0
2022-06-17 13:30:00,89.46,89.88,89.44,89.52,36672.0,89.46,89.88,89.44,89.52,36672.0
2022-06-17 14:00:00,89.62,90.16,89.56,89.85,33430.0,89.62,90.16,89.56,89.85,33430.0
2022-06-17 14:30:00,89.84,90.36,89.76,89.78,51610.0,89.84,90.36,89.76,89.78,51610.0
2022-06-17 15:00:00,89.84,90.07,89.61,89.98,90057.0,89.84,90.07,89.61,89.98,90057.0
2022-06-17 15:30:00,89.97,90.23,89.34,89.46,173215.0,89.97,90.23,89.34,89.46,173215.0
2022-06-21 09:30:00,90.36,91.62,90.2,91.45,74782.0,90.36,91.62,90.2,91.45,74782.0
2022-06-21 10:00:00,91.45,91.54,79.02,80.61,1448086.0,91.45,91.54,79.02,80.61,1448086.0
2022-06-21 10:30:00,80.59,81.0,79.86,80.06,313499.0,80.59,81.0,79.86,80.06,313499.0
2022-06-21 11:00:00,80.1,80.62,79.38,80.36,237254.0,80.1,80.62,79.38,80.36,237254.0
2022-06-21 11:30:00,80.38,81.21,79.62,80.89,281804.0,80.38,81.21,79.62,80.89,281804.0
2022-06-21 12:00:00,80.84,81.0,79.84,79.94,165501.0,80.84,81.0,79.84,79.94,165501.0
2022-06-21 12:30:00,79.9,80.04,78.01,78.48,187683.0,79.9,80.04,78.01,78.48,187683.0
2022-06-21 13:00:00,78.47,78.59,77.25,77.32,222485.0,78.47,78.59,77.25,77.32,222485.0
2022-06-21 13:30:00,77.33,77.74,75.66,75.68,256388.0,77.33,77.74,75.66,75.68,256388.0
2022-06-21 14:00:00,75.66,76.45,74.97,76.21,365421.0,75.66,76.45,74.97,76.21,365421.0
2022-06-21 14:30:00,76.23,76.9,75.76,75.91,247054.0,76.23,76.9,75.76,75.91,247054.0
2022-06-21 15:00:00,75.75,76.95,75.0,75.87,341083.0,75.75,76.95,75.0,75.87,341083.0
2022-06-21 15:30:00,75.89,76.12,75.14,76.04,562880.0,75.89,76.12,75.14,76.04,562880.0
2022-06-22 09:30:00,75.15,79.79,75.0,77.79,273869.0,75.15,79.79,75.0,77.79,273869.0
2022-06-22 10:00:00,77.83,80.19,77.67,79.62,224993.0,77.83,80.19,77.67,79.62,224993.0
2022-06-22 10:30:00,79.68,80.36,79.0,79.09,124463.0,79.68,80.36,79.0,79.09,124463.0
2022-06-22 11:00:00,79.15,80.57,79.13,80.25,486698.0,79.15,80.57,79.13,80.25,486698.0
2022-06-22 11:30:00,80.25,80.25,79.28,79.42,164659.0,80.25,80.25,79.28,79.42,164659.0
2022-06-22 12:00:00,79.45,80.1,79.45,79.7,68285.0,79.45,80.1,79.45,79.7,68285.0
2022-06-22 12:30:00,79.64,80.31,79.64,79.95,116642.0,79.64,80.31,79.64,79.95,116642.0
2022-06-22 13:00:00,79.98,80.25,79.88,80.13,72818.0,79.98,80.25,79.88,80.13,72818.0
2022-06-22 13:30:00,80.15,80.53,79.9,80.26,121784.0,80.15,80.53,79.9,80.26,121784.0
2022-06-22 14:00:00,80.39,80.65,80.14,80.37,129256.0,80.39,80.65,80.14,80.37,129256.0
2022-06-22 14:30:00,80.41,80.63,80.33,80.54,78804.0,80.41,80.63,80.33,80.54,78804.0
2022-06-22 15:00:00,80.54,80.66,80.24,80.55,146225.0,80.54,80.66,80.24,80.55,146225.0
2022-06-22 15:30:00,80.54,80.78,80.35,80.58,258952.0,80.54,80.78,80.35,80.58,258952.0
2022-06-23 09:30:00,80.0,80.56,78.13,79.37,446042.0,80.0,80.56,78.13,79.37,446042.0
2022-06-23 10:00:00,79.26,79.99,78.76,78.84,111839.0,79.26,79.99,78.76,78.84,111839.0
2022-06-23 10:30:00,78.91,79.43,78.47,79.2,97726.0,78.91,79.43,78.47,79.2,97726.0
2022-06-23 11:00:00,79.19,79.24,78.64,78.93,47688.0,79.19,79.24,78.64,78.93,47688.0
2022-06-23 11:30:00,78.9,78.92,77.45,77.5,51669.0,78.9,78.92,77.45,77.5,51669.0
2022-06-23 12:00:00,77.5,77.54,77.17,77.25,40730.0,77.5,77.54,77.17,77.25,40730.0
2022-06-23 12:30:00,77.25,77.29,76.41,76.41,32263.0,77.25,77.29,76.41,76.41,32263.0
2022-06-23 13:00:00,76.47,77.28,76.37,77.17,50540.0,76.47,77.28,76.37,77.17,50540.0
2022-06-23 13:30:00,77.12,77.28,76.97,77.21,28585.0,77.12,77.28,76.97,77.21,28585.0
2022-06-23 14:00:00,77.22,77.37,76.97,77.16,31489.0,77.22,77.37,76.97,77.16,31489.0
2022-06-23 14:30:00,77.2,77.69,77.14,77.66,43047.0,77.2,77.69,77.14,77.66,43047.0
2022-06-23 15:00:00,77.65,78.02,77.53,77.65,50473.0,77.65,78.02,77.53,77.65,50473.0
2022-06-23 15:30:00,77.65,78.08,77.61,77.94,236844.0,77.65,78.08,77.61,77.94,236844.0
2022-06-24 09:30:00,78.57,79.16,77.55,79.0,49461.0,78.57,79.16,77.55,79.0,49461.0
2022-06-24 10:00:00,79.02,80.1,78.9,79.85,41232.0,79.02,80.1,78.9,79.85,41232.0
2022-06-24 10:30:00,80.0,80.24,78.44,78.44,66589.0,80.0,80.24,78.44,78.44,66589.0
2022-06-24 11:00:00,78.41,78.56,77.25,77.5,117916.0,78.41,78.56,77.25,77.5,117916.0
2022-06-24 11:30:00,77.62,78.04,77.52,77.81,28816.0,77.62,78.04,77.52,77.81,28816.0
2022-06-24 12:00:00,77.81,77.93,77.33,77.49,24230.0,77.81,77.93,77.33,77.49,24230.0
2022-06-24 12:30:00,77.49,77.73,77.27,77.73,38633.0,77.49,77.73,77.27,77.73,38633.0
2022-06-24 13:00:00,77.68,77.98,77.51,77.63,32490.0,77.68,77.98,77.51,77.63,32490.0
2022-06-24 13:30:00,77.68,78.06,77.6,77.87,24873.0,77.68,78.06,77.6,77.87,24873.0
2022-06-24 14:00:00,77.95,78.02,77.63,77.66,45410.0,77.95,78.02,77.63,77.66,45410.0
2022-06-24 14:30:00,77.73,77.73,76.6,76.65,132924.0,77.73,77.73,76.6,76.65,132924.0
2022-06-24 15:00:00,76.7,77.38,76.69,77.11,67581.0,76.7,77.38,76.69,77.11,67581.0
2022-06-24 15:30:00,77.09,77.62,77.08,77.5,227884.0,77.09,77.62,77.08,77.5,227884.0
2022-06-27 09:30:00,77.71,78.19,76.8,77.27,79369.0,77.71,78.19,76.8,77.27,79369.0
2022-06-27 10:00:00,77.38,78.15,77.28,77.88,44378.0,77.38,78.15,77.28,77.88,44378.0
2022-06-27 10:30:00,77.87,78.05,77.67,77.98,31009.0,77.87,78.05,77.67,77.98,31009.0
2022-06-27 11:00:00,77.98,78.95,77.98,78.77,33630.0,77.98,78.95,77.98,78.77,33630.0
2022-06-27 11:30:00,78.81,79.13,78.66,79.13,32183.0,78.81,79.13,78.66,79.13,32183.0
2022-06-27 12:00:00,79.04,79.11,78.56,78.59,23708.0,79.04,79.11,78.56,78.59,23708.0
2022-06-27 12:30:00,78.58,79.18,78.5,79.18,20822.0,78.58,79.18,78.5,79.18,20822.0
2022-06-27 13:00:00,79.15,79.43,78.9,79.36,27215.0,79.15,79.43,78.9,79.36,27215.0
2022-06-27 13:30:00,79.28,79.28,79.06,79.13,13928.0,79.28,79.28,79.06,79.13,13928.0
2022-06-27 14:00:00,79.13,79.61,79.03,79.47,19138.0,79.13,79.61,79.03,79.47,19138.0
2022-06-27 14:30:00,79.48,79.63,79.4,79.49,20456.0,79.48,79.63,79.4,79.49,20456.0
2022-06-27 15:00:00,79.46,79.63,79.19,79.45,33506.0,79.46,79.63,79.19,79.45,33506.0
2022-06-27 15:30:00,79.45,79.58,79.17,79.43,121773.0,79.45,79.58,79.17,79.43,121773.0
2022-06-28 09:30:00,81.5,82.46,81.07,82.26,169810.0,81.5,82.46,81.07,82.26,169810.0
2022-06-28 10:00:00,82.26,82.83,82.18,82.34,96474.0,82.26,82.83,82.18,82.34,96474.0
2022-06-28 10:30:00,82.32,82.85,82.09,82.8,62082.0,82.32,82.85,82.09,82.8,62082.0
2022-06-28 11:00:00,82.82,83.27,82.64,82.94,66324.0,82.82,83.27,82.64,82.94,66324.0
2022-06-28 11:30:00,83.0,83.01,81.58,81.72,56359.0,83.0,83.01,81.58,81.72,56359.0
2022-06-28 12:00:00,81.72,82.28,81.66,81.9,34892.0,81.72,82.28,81.66,81.9,34892.0
2022-06-28 12:30:00,81.87,81.95,81.65,81.68,32229.0,81.87,81.95,81.65,81.68,32229.0
2022-06-28 13:00:00,81.68,82.03,81.46,82.01,55650.0,81.68,82.03,81.46,82.01,55650.0
2022-06-28 13:30:00,82.0,82.0,81.51,81.78,49070.0,82.0,82.0,81.51,81.78,49070.0
2022-06-28 14:00:00,81.75,81.94,81.35,81.35,23594.0,81.75,81.94,81.35,81.35,23594.0
2022-06-28 14:30:00,81.32,81.32,80.92,81.17,24459.0,81.32,81.32,80.92,81.17,24459.0
2022-06-28 15:00:00,81.16,81.21,80.97,81.05,36870.0,81.16,81.21,80.97,81.05,36870.0
2022-06-28 15:30:00,81.03,81.36,81.03,81.29,155013.0,81.03,81.36,81.03,81.29,155013.0
2022-06-29 09:30:00,81.36,82.19,80.01,80.1,55206.0,81.36,82.19,80.01,80.1,55206.0
2022-06-29 10:00:00,80.02,80.23,78.92,79.51,54656.0,80.02,80.23,78.92,79.51,54656.0
2022-06-29 10:30:00,79.65,80.02,79.48,79.7,33020.0,79.65,80.02,79.48,79.7,33020.0
2022-06-29 11:00:00,79.75,80.31,79.69,80.16,26631.0,79.75,80.31,79.69,80.16,26631.0
2022-06-29 11:30:00,80.17,80.33,79.72,80.15,21021.0,80.17,80.33,79.72,80.15,21021.0
2022-06-29 12:00:00,80.2,80.44,80.02,80.25,24064.0,80.2,80.44,80.02,80.25,24064.0
2022-06-29 12:30:00,80.31,80.81,80.24,80.81,25073.0,80.31,80.81,80.24,80.81,25073.0
2022-06-29 13:00:00,80.84,80.84,80.57,80.81,9315.0,80.84,80.84,80.57,80.81,9315.0
2022-06-29 13:30:00,80.75,81.42,80.7,81.35,12696.0,80.75,81.42,80.7,81.35,12696.0
2022-06-29 14:00:00,81.47,81.72,81.41,81.63,16414.0,81.47,81.72,81.41,81.63,16414.0
2022-06-29 14:30:00,81.56,81.78,81.3,81.48,51848.0,81.56,81.78,81.3,81.48,51848.0
2022-06-29 15:00:00,81.5,81.71,81.38,81.62,27853.0,81.5,81.71,81.38,81.62,27853.0
2022-06-29 15:30:00,81.6,81.71,81.41,81.47,113694.0,81.6,81.71,81.41,81.47,113694.0
2022-06-30 09:30:00,80.66,80.72,79.35,79.43,25940.0,80.66,80.72,79.35,79.43,25940.0
2022-06-30 10:00:00,79.36,79.65,79.07,79.45,22476.0,79.36,79.65,79.07,79.45,22476.0
2022-06-30 10:30:00,79.45,80.19,79.4,79.97,22544.0,79.45,80.19,79.4,79.97,22544.0
2022-06-30 11:00:00,79.95,80.3,79.78,80.21,23832.0,79.95,80.3,79.78,80.21,23832.0
2022-06-30 11:30:00,80.22,80.64,80.17,80.61,29884.0,80.22,80.64,80.17,80.61,29884.0
2022-06-30 12:00:00,80.61,80.75,80.3,80.64,15425.0,80.61,80.75,80.3,80.64,15425.0
2022-06-30 12:30:00,80.65,80.72,80.32,80.35,14723.0,80.65,80.72,80.32,80.35,14723.0
2022-06-30 13:00:00,80.39,80.45,80.17,80.44,25771.0,80.39,80.45,80.17,80.44,25771.0
2022-06-30 13:30:00,80.42,80.87,80.4,80.66,23455.0,80.42,80.87,80.4,80.66,23455.0
2022-06-30 14:00:00,80.63,80.66,80.4,80.54,45677.0,80.63,80.66,80.4,80.54,45677.0
2022-06-30 14:30:00,80.62,80.64,80.14,80.34,34258.0,80.62,80.64,80.14,80.34,34258.0
2022-06-30 15:00:00,80.32,80.36,80.04,80.33,33789.0,80.32,80.36,80.04,80.33,33789.0
2022-06-30 15:30:00,80.3,80.45,79.58,80.05,124473.0,80.3,80.45,79.58,80.05,124473.0
2022-07-01 09:30:00,80.07,80.88,79.93,80.65,89681.0,80.07,80.88,79.93,80.65,89681.0
2022-07-01 10:00:00,80.61,80.78,79.15,79.15,37945.0,80.61,80.78,79.15,79.15,37945.0
2022-07-01 10:30:00,79.16,79.52,78.41,79.47,50740.0,79.16,79.52,78.41,79.47,50740.0
2022-07-01 11:00:00,79.48,80.02,79.41,79.7,56509.0,79.48,80.02,79.41,79.7,56509.0
2022-07-01 11:30:00,79.73,80.25,79.73,80.2,43854.0,79.73,80.25,79.73,80.2,43854.0
2022-07-01 12:00:00,80.2,80.9,80.19,80.9,23574.0,80.2,80.9,80.19,80.9,23574.0
2022-07-01 12:30:00,80.97,81.21,80.87,80.88,19054.0,80.97,81.21,80.87,80.88,19054.0
2022-07-01 13:00:00,80.95,81.4,80.92,81.38,16445.0,80.95,81.4,80.92,81.38,16445.0
2022-07-01 13:30:00,81.41,82.04,81.41,82.03,27409.0,81.41,82.04,81.41,82.03,27409.0
2022-07-01 14:00:00,82.09,82.72,82.0,82.63,30458.0,82.09,82.72,82.0,82.63,30458.0
2022-07-01 14:30:00,82.64,82.96,82.63,82.96,24699.0,82.64,82.96,82.63,82.96,24699.0
2022-07-01 15:00:00,82.96,83.0,82.66,82.88,33983.0,82.96,83.0,82.66,82.88,33983.0
2022-07-01 15:30:00,82.89,83.4,82.89,83.13,107980.0,82.89,83.4,82.89,83.13,107980.0
2022-07-05 09:30:00,81.86,82.67,80.92,80.92,67299.0,81.86,82.67,80.92,80.92,67299.0
2022-07-05 10:00:00,80.89,81.29,80.42,81.22,27411.0,80.89,81.29,80.42,81.22,27411.0
2022-07-05 10:30:00,81.21,81.51,80.53,80.64,29674.0,81.21,81.51,80.53,80.64,29674.0
2022-07-05 11:00:00,80.58,80.58,80.25,80.5,20476.0,80.58,80.58,80.25,80.5,20476.0
2022-07-05 11:30:00,80.5,80.84,80.33,80.62,20670.0,80.5,80.84,80.33,80.62,20670.0
2022-07-05 12:00:00,80.68,81.12,80.63,80.97,23130.0,80.68,81.12,80.63,80.97,23130.0
2022-07-05 12:30:00,80.91,80.97,80.64,80.74,14339.0,80.91,80.97,80.64,80.74,14339.0
2022-07-05 13:00:00,80.76,81.11,80.72,81.04,19719.0,80.76,81.11,80.72,81.04,19719.0
2022-07-05 13:30:00,81.03,81.33,80.77,80.97,21805.0,81.03,81.33,80.77,80.97,21805.0
2022-07-05 14:00:00,80.99,81.6,80.95,81.58,15266.0,80.99,81.6,80.95,81.58,15266.0
2022-07-05 14:30:00,81.6,81.89,81.55,81.69,23882.0,81.6,81.89,81.55,81.69,23882.0
2022-07-05 15:00:00,81.66,82.21,81.61,82.14,28761.0,81.66,82.21,81.61,82.14,28761.0
2022-07-05 15:30:00,82.12,82.22,81.92,82.09,91782.0,82.12,82.22,81.92,82.09,91782.0
2022-07-06 09:30:00,81.54,82.46,80.55,81.2,43690.0,81.54,82.46,80.55,81.2,43690.0
2022-07-06 10:00:00,81.14,81.7,80.72,81.19,27531.0,81.14,81.7,80.72,81.19,27531.0
2022-07-06 10:30:00,81.13,81.24,80.9,81.03,29749.0,81.13,81.24,80.9,81.03,29749.0
2022-07-06 11:00:00,80.98,81.04,80.35,80.56,23615.0,80.98,81.04,80.35,80.56,23615.0
2022-07-06 11:30:00,80.59,80.6,80.15,80.23,36834.0,80.59,80.6,80.15,80.23,36834.0
2022-07-06 12:00:00,80.25,80.3,79.99,80.02,30175.0,80.25,80.3,79.99,80.02,30175.0
2022-07-06 12:30:00,80.05,80.17,79.76,79.81,25804.0,80.05,80.17,79.76,79.81,25804.0
2022-07-06 13:00:00,79.8,79.94,79.7,79.73,31952.0,79.8,79.94,79.7,79.73,31952.0
2022-07-06 13:30:00,79.71,79.96,79.59,79.92,27376.0,79.71,79.96,79.59,79.92,27376.0
2022-07-06 14:00:00,79.87,80.13,79.79,80.11,39743.0,79.87,80.13,79.79,80.11,39743.0
2022-07-06 14:30:00,80.2,80.71,80.1,80.71,51216.0,80.2,80.71,80.1,80.71,51216.0
2022-07-06 15:00:00,80.68,80.73,80.43,80.73,30592.0,80.68,80.73,80.43,80.73,30592.0
2022-07-06 15:30:00,80.75,80.94,79.93,80.24,153900.0,80.75,80.94,79.93,80.24,153900.0
2022-07-07 09:30:00,80.63,82.13,80.63,81.7,33506.0,80.63,82.13,80.63,81.7,33506.0
2022-07-07 10:00:00,81.71,81.77,80.82,81.17,22375.0,81.71,81.77,80.82,81.17,22375.0
2022-07-07 10:30:00,81.28,81.6,81.19,81.49,18125.0,81.28,81.6,81.19,81.49,18125.0
2022-07-07 11:00:00,81.48,81.75,81.33,81.68,26491.0,81.48,81.75,81.33,81.68,26491.0
2022-07-07 11:30:00,81.7,82.23,81.56,82.15,23374.0,81.7,82.23,81.56,82.15,23374.0
2022-07-07 12:00:00,82.14,82.41,82.05,82.12,27914.0,82.14,82.41,82.05,82.12,27914.0
2022-07-07 12:30:00,82.15,82.35,82.12,82.28,20758.0,82.15,82.35,82.12,82.28,20758.0
2022-07-07 13:00:00,82.33,82.54,82.21,82.44,36132.0,82.33,82.54,82.21,82.44,36132.0
2022-07-07 13:30:00,82.42,82.97,82.38,82.76,20287.0,82.42,82.97,82.38,82.76,20287.0
2022-07-07 14:00:00,82.81,83.12,82.8,83.06,25157.0,82.81,83.12,82.8,83.06,25157.0
2022-07-07 14:30:00,83.06,83.36,82.88,83.32,31793.0,83.06,83.36,82.88,83.32,31793.0
2022-07-07 15:00:00,83.29,83.41,83.1,83.12,45389.0,83.29,83.41,83.1,83.12,45389.0
2022-07-07 15:30:00,83.09,83.83,83.08,83.74,191580.0,83.09,83.83,83.08,83.74,191580.0
2022-07-08 09:30:00,83.93,85.13,83.62,84.99,44692.0,83.93,85.13,83.62,84.99,44692.0
2022-07-08 10:00:00,84.92,85.49,84.5,85.48,32290.0,84.92,85.49,84.5,85.48,32290.0
2022-07-08 10:30:00,85.52,85.72,85.27,85.41,20918.0,85.52,85.72,85.27,85.41,20918.0
2022-07-08 11:00:00,85.47,85.71,85.0,85.06,24376.0,85.47,85.71,85.0,85.06,24376.0
2022-07-08 11:30:00,85.11,85.27,84.95,85.0,42350.0,85.11,85.27,84.95,85.0,42350.0
2022-07-08 12:00:00,85.02,85.12,84.65,84.69,50992.0,85.02,85.12,84.65,84.69,50992.0
2022-07-08 12:30:00,84.71,84.71,84.1,84.22,34805.0,84.71,84.71,84.1,84.22,34805.0
2022-07-08 13:00:00,84.26,84.39,83.95,84.03,24326.0,84.26,84.39,83.95,84.03,24326.0
2022-07-08 13:30:00,84.0,84.03,83.73,83.91,27773.0,84.0,84.03,83.73,83.91,27773.0
2022-07-08 14:00:00,83.93,84.08,83.7,83.7,25369.0,83.93,84.08,83.7,83.7,25369.0
2022-07-08 14:30:00,83.68,83.86,83.62,83.72,20568.0,83.68,83.86,83.62,83.72,20568.0
2022-07-08 15:00:00,83.73,83.79,83.42,83.68,40998.0,83.73,83.79,83.42,83.68,40998.0
2022-07-08 15:30:00,83.69,83.72,83.07,83.09,127022.0,83.69,83.72,83.07,83.09,127022.0
2022-07-11 09:30:00,82.38,83.01,81.7,82.6,25071.0,82.38,83.01,81.7,82.6,25071.0
2022-07-11 10:00:00,82.48,82.8,82.06,82.29,18080.0,82.48,82.8,82.06,82.29,18080.0
2022-07-11 10:30:00,82.28,82.5,81.97,82.38,17728.0,82.28,82.5,81.97,82.38,17728.0
2022-07-11 11:00:00,82.38,82.39,82.16,82.23,14817.0,82.38,82.39,82.16,82.23,14817.0
2022-07-11 11:30:00,82.2,82.31,81.74,82.1,25011.0,82.2,82.31,81.74,82.1,25011.0
2022-07-11 12:00:00,82.15,82.22,81.99,82.16,18602.0,82.15,82.22,81.99,82.16,18602.0
2022-07-11 12:30:00,82.15,82.22,81.9,81.9,13101.0,82.15,82.22,81.9,81.9,13101.0
2022-07-11 13:00:00,81.9,82.09,81.44,81.58,18981.0,81.9,82.09,81.44,81.58,18981.0
2022-07-11 13:30:00,81.58,82.32,81.57,82.17,16982.0,81.58,82.32,81.57,82.17,16982.0
2022-07-11 14:00:00,82.15,82.28,82.1,82.24,18891.0,82.15,82.28,82.1,82.24,18891.0
2022-07-11 14:30:00,82.24,82.58,82.19,82.28,24493.0,82.24,82.58,82.19,82.28,24493.0
2022-07-11 15:00:00,82.28,82.29,81.77,81.91,33497.0,82.28,82.29,81.77,81.91,33497.0
2022-07-11 15:30:00,81.9,82.12,81.77,81.98,104357.0,81.9,82.12,81.77,81.98,104357.0
2022-07-12 09:30:00,81.58,83.37,81.58,83.05,33953.0,81.58,83.37,81.58,83.05,33953.0
2022-07-12 10:00:00,83.11,84.12,82.98,83.78,31982.0,83.11,84.12,82.98,83.78,31982.0
2022-07-12 10:30:00,83.76,84.62,83.63,84.62,19720.0,83.76,84.62,83.63,84.62,19720.0
2022-07-12 11:00:00,84.59,84.71,84.26,84.34,19188.0,84.59,84.71,84.26,84.34,19188.0
2022-07-12 11:30:00,84.36,84.48,83.96,84.42,32343.0,84.36,84.48,83.96,84.42,32343.0
2022-07-12 12:00:00,84.42,84.45,84.17,84.38,14615.0,84.42,84.45,84.17,84.38,14615.0
2022-07-12 12:30:00,84.54,85.03,84.5,85.0,39581.0,84.54,85.03,84.5,85.0,39581.0
2022-07-12 13:00:00,84.97,85.06,84.0,84.7,56256.0,84.97,85.06,84.0,84.7,56256.0
2022-07-12 13:30:00,84.74,84.98,84.7,84.81,14666.0,84.74,84.98,84.7,84.81,14666.0
2022-07-12 14:00:00,84.87,85.07,84.87,85.0,12013.0,84.87,85.07,84.87,85.0,12013.0
2022-07-12 14:30:00,85.0,85.09,84.61,84.64,21577.0,85.0,85.09,84.61,84.64,21577.0
2022-07-12 15:00:00,84.57,84.6,84.23,84.23,41638.0,84.57,84.6,84.23,84.23,41638.0
2022-07-12 15:30:00,84.24,84.62,84.11,84.51,104324.0,84.24,84.62,84.11,84.51,104324.0
2022-07-13 09:30:00,84.16,85.01,84.07,84.17,24656.0,84.16,85.01,84.07,84.17,24656.0
2022-07-13 10:00:00,84.19,84.48,83.85,84.39,25220.0,84.19,84.48,83.85,84.39,25220.0
2022-07-13 10:30:00,84.4,85.09,83.42,84.75,61721.0,84.4,85.09,83.42,84.75,61721.0
2022-07-13 11:00:00,84.76,85.2,84.4,85.13,33966.0,84.76,85.2,84.4,85.13,33966.0
2022-07-13 11:30:00,85.2,85.25,84.65,84.66,16731.0,85.2,85.25,84.65,84.66,16731.0
2022-07-13 12:00:00,84.58,84.97,84.54,84.97,15271.0,84.58,84.97,84.54,84.97,15271.0
2022-07-13 12:30:00,84.97,85.03,84.79,85.0,10765.0,84.97,85.03,84.79,85.0,10765.0
2022-07-13 13:00:00,84.99,85.19,84.84,84.92,10578.0,84.99,85.19,84.84,84.92,10578.0
2022-07-13 13:30:00,84.95,84.97,84.55,84.67,18841.0,84.95,84.97,84.55,84.67,18841.0
2022-07-13 14:00:00,84.67,84.68,84.03,84.51,19177.0,84.67,84.68,84.03,84.51,19177.0
2022-07-13 14:30:00,84.55,84.87,84.33,84.44,32162.0,84.55,84.87,84.33,84.44,32162.0
2022-07-13 15:00:00,84.52,84.57,84.19,84.19,28193.0,84.52,84.57,84.19,84.19,28193.0
2022-07-13 15:30:00,84.24,84.27,83.91,83.95,82339.0,84.24,84.27,83.91,83.95,82339.0
2022-07-14 09:30:00,83.01,83.66,82.59,83.14,22250.0,83.01,83.66,82.59,83.14,22250.0
2022-07-14 10:00:00,83.06,83.23,82.38,82.5,36451.0,83.06,83.23,82.38,82.5,36451.0
2022-07-14 10:30:00,82.45,82.46,81.65,81.83,28129.0,82.45,82.46,81.65,81.83,28129.0
2022-07-14 11:00:00,81.85,82.07,81.58,81.88,19940.0,81.85,82.07,81.58,81.88,19940.0
2022-07-14 11:30:00,81.92,82.84,81.72,82.76,21117.0,81.92,82.84,81.72,82.76,21117.0
2022-07-14 12:00:00,82.81,82.97,82.12,82.12,14105.0,82.81,82.97,82.12,82.12,14105.0
2022-07-14 12:30:00,82.16,82.31,81.9,82.31,14462.0,82.16,82.31,81.9,82.31,14462.0
2022-07-14 13:00:00,82.24,82.8,82.1,82.65,17801.0,82.24,82.8,82.1,82.65,17801.0
2022-07-14 13:30:00,82.61,82.61,82.31,82.56,12990.0,82.61,82.61,82.31,82.56,12990.0
2022-07-14 14:00:00,82.55,83.18,82.54,83.14,19351.0,82.55,83.18,82.54,83.14,19351.0
2022-07-14 14:30:00,83.1,83.18,82.86,82.92,20829.0,83.1,83.18,82.86,82.92,20829.0
2022-07-14 15:00:00,82.93,83.07,82.75,82.98,20738.0,82.93,83.07,82.75,82.98,20738.0
2022-07-14 15:30:00,82.96,82.97,82.55,82.64,100652.0,82.96,82.97,82.55,82.64,100652.0
2022-07-15 09:30:00,84.04,85.15,83.48,83.78,33553.0,84.04,85.15,83.48,83.78,33553.0
2022-07-15 10:00:00,83.89,85.03,83.71,85.01,16015.0,83.89,85.03,83.71,85.01,16015.0
2022-07-15 10:30:00,84.95,85.1,84.67,84.9,15825.0,84.95,85.1,84.67,84.9,15825.0
2022-07-15 11:00:00,85.0,85.77,84.84,85.33,37341.0,85.0,85.77,84.84,85.33,37341.0
2022-07-15 11:30:00,85.3,85.62,85.19,85.62,11217.0,85.3,85.62,85.19,85.62,11217.0
2022-07-15 12:00:00,85.56,85.7,85.42,85.55,8248.0,85.56,85.7,85.42,85.55,8248.0
2022-07-15 12:30:00,85.59,85.7,85.52,85.58,9703.0,85.59,85.7,85.52,85.58,9703.0
2022-07-15 13:00:00,85.62,85.85,85.58,85.71,10546.0,85.62,85.85,85.58,85.71,10546.0
2022-07-15 13:30:00,85.7,85.75,85.29,85.39,9229.0,85.7,85.75,85.29,85.39,9229.0
2022-07-15 14:00:00,85.37,85.53,85.26,85.47,9013.0,85.37,85.53,85.26,85.47,9013.0
2022-07-15 14:30:00,85.52,85.53,85.04,85.04,10336.0,85.52,85.53,85.04,85.04,10336.0
2022-07-15 15:00:00,85.04,85.24,85.04,85.09,13954.0,85.04,85.24,85.04,85.09,13954.0
2022-07-15 15:30:00,85.1,85.54,85.06,85.52,97442.0,85.1,85.54,85.06,85.52,97442.0
2022-07-18 09:30:00,85.72,85.89,85.05,85.12,20092.0,85.72,85.89,85.05,85.12,20092.0
2022-07-18 10:00:00,85.14,86.41,85.13,86.28,21702.0,85.14,86.41,85.13,86.28,21702.0
2022-07-18 10:30:00,86.34,86.48,86.13,86.14,10791.0,86.34,86.48,86.13,86.14,10791.0
2022-07-18 11:00:00,86.23,86.43,86.09,86.22,10045.0,86.23,86.43,86.09,86.22,10045.0
2022-07-18 11:30:00,86.23,86.28,85.94,86.05,24498.0,86.23,86.28,85.94,86.05,24498.0
2022-07-18 12:00:00,86.05,86.19,85.74,85.75,15585.0,86.05,86.19,85.74,85.75,15585.0
2022-07-18 12:30:00,85.77,85.83,85.49,85.5,12275.0,85.77,85.83,85.49,85.5,12275.0
2022-07-18 13:00:00,85.54,85.56,85.24,85.24,13512.0,85.54,85.56,85.24,85.24,13512.0
2022-07-18 13:30:00,85.24,85.44,85.06,85.06,9648.0,85.24,85.44,85.06,85.06,9648.0
2022-07-18 14:00:00,85.1,85.25,85.04,85.04,10176.0,85.1,85.25,85.04,85.04,10176.0
2022-07-18 14:30:00,85.04,85.17,85.0,85.06,12601.0,85.04,85.17,85.0,85.06,12601.0
2022-07-18 15:00:00,85.09,85.25,85.0,85.0,20738.0,85.09,85.25,85.0,85.0,20738.0
2022-07-18 15:30:00,85.03,85.1,84.87,84.91,106873.0,85.03,85.1,84.87,84.91,106873.0
2022-07-19 09:30:00,85.66,86.23,85.16,85.77,24956.0,85.66,86.23,85.16,85.77,24956.0
2022-07-19 10:00:00,85.89,86.58,85.89,86.48,13066.0,85.89,86.58,85.89,86.48,13066.0
2022-07-19 10:30:00,86.48,86.86,86.32,86.8,10355.0,86.48,86.86,86.32,86.8,10355.0
2022-07-19 11:00:00,86.83,86.87,86.39,86.6,5710.0,86.83,86.87,86.39,86.6,5710.0
2022-07-19 11:30:00,86.61,86.88,86.55,86.85,7037.0,86.61,86.88,86.55,86.85,7037.0
2022-07-19 12:00:00,86.82,87.0,86.71,86.97,14897.0,86.82,87.0,86.71,86.97,14897.0
2022-07-19 12:30:00,86.98,87.48,86.98,87.48,17521.0,86.98,87.48,86.98,87.48,17521.0
2022-07-19 13:00:00,87.44,87.48,87.15,87.29,11706.0,87.44,87.48,87.15,87.29,11706.0
2022-07-19 13:30:00,87.3,87.79,87.28,87.79,20550.0,87.3,87.79,87.28,87.79,20550.0
2022-07-19 14:00:00,87.85,87.93,87.28,87.28,14846.0,87.85,87.93,87.28,87.28,14846.0
2022-07-19 14:30:00,87.24,87.61,87.2,87.52,12791.0,87.24,87.61,87.2,87.52,12791.0
2022-07-19 15:00:00,87.54,87.54,87.34,87.45,13175.0,87.54,87.54,87.34,87.45,13175.0
2022-07-19 15:30:00,87.48,87.73,87.41,87.69,112994.0,87.48,87.73,87.41,87.69,112994.0
2022-07-20 09:30:00,87.74,87.9,86.74,87.4,13576.0,87.74,87.9,86.74,87.4,13576.0
2022-07-20 10:00:00,87.54,87.73,87.3,87.6,9940.0,87.54,87.73,87.3,87.6,9940.0
2022-07-20 10:30:00,87.55,87.88,87.27,87.62,10079.0,87.55,87.88,87.27,87.62,10079.0
2022-07-20 11:00:00,87.73,87.87,86.98,86.98,7090.0,87.73,87.87,86.98,86.98,7090.0
2022-07-20 11:30:00,86.92,87.0,86.47,86.76,29765.0,86.92,87.0,86.47,86.76,29765.0
2022-07-20 12:00:00,86.72,86.72,86.34,86.56,20339.0,86.72,86.72,86.34,86.56,20339.0
2022-07-20 12:30:00,86.46,86.74,86.28,86.44,15546.0,86.46,86.74,86.28,86.44,15546.0
2022-07-20 13:00:00,86.37,86.4,86.0,86.12,14490.0,86.37,86.4,86.0,86.12,14490.0
2022-07-20 13:30:00,86.15,86.32,85.84,85.87,15481.0,86.15,86.32,85.84,85.87,15481.0
2022-07-20 14:00:00,85.9,86.25,85.87,86.19,19106.0,85.9,86.25,85.87,86.19,19106.0
2022-07-20 14:30:00,86.23,86.23,85.83,86.02,16809.0,86.23,86.23,85.83,86.02,16809.0
2022-07-20 15:00:00,86.01,86.45,85.96,86.38,20518.0,86.01,86.45,85.96,86.38,20518.0
2022-07-20 15:30:00,86.35,86.41,86.07,86.14,84837.0,86.35,86.41,86.07,86.14,84837.0
2022-07-21 09:30:00,85.83,86.13,85.04,86.02,26616.0,85.83,86.13,85.04,86.02,26616.0
2022-07-21 10:00:00,85.94,85.94,84.74,84.74,25626.0,85.94,85.94,84.74,84.74,25626.0
2022-07-21 10:30:00,84.86,85.52,84.86,85.31,10270.0,84.86,85.52,84.86,85.31,10270.0
2022-07-21 11:00:00,85.29,85.53,85.25,85.36,11054.0,85.29,85.53,85.25,85.36,11054.0
2022-07-21 11:30:00,85.39,85.65,85.31,85.44,12719.0,85.39,85.65,85.31,85.44,12719.0
2022-07-21 12:00:00,85.4,85.93,85.4,85.92,17510.0,85.4,85.93,85.4,85.92,17510.0
2022-07-21 12:30:00,85.94,85.95,85.73,85.75,13760.0,85.94,85.95,85.73,85.75,13760.0
2022-07-21 13:00:00,85.73,85.84,85.47,85.48,67713.0,85.73,85.84,85.47,85.48,67713.0
2022-07-21 13:30:00,85.49,85.52,85.1,85.34,13663.0,85.49,85.52,85.1,85.34,13663.0
2022-07-21 14:00:00,85.39,85.42,85.14,85.2,25908.0,85.39,85.42,85.14,85.2,25908.0
2022-07-21 14:30:00,85.22,85.49,85.18,85.45,28194.0,85.22,85.49,85.18,85.45,28194.0
2022-07-21 15:00:00,85.45,85.79,85.41,85.68,28936.0,85.45,85.79,85.41,85.68,28936.0
2022-07-21 15:30:00,85.69,86.18,85.53,86.17,94475.0,85.69,86.18,85.53,86.17,94475.0
2022-07-22 09:30:00,89.31,89.89,87.57,88.13,60526.0,89.31,89.89,87.57,88.13,60526.0
2022-07-22 10:00:00,88.23,88.29,86.96,87.23,24612.0,88.23,88.29,86.96,87.23,24612.0
2022-07-22 10:30:00,87.27,87.35,86.61,87.17,12686.0,87.27,87.35,86.61,87.17,12686.0
2022-07-22 11:00:00,87.22,87.22,86.7,86.7,11640.0,87.22,87.22,86.7,86.7,11640.0
2022-07-22 11:30:00,86.7,86.89,86.56,86.84,20507.0,86.7,86.89,86.56,86.84,20507.0
2022-07-22 12:00:00,86.85,87.31,86.44,87.25,42407.0,86.85,87.31,86.44,87.25,42407.0
2022-07-22 12:30:00,87.31,87.42,87.17,87.3,12481.0,87.31,87.42,87.17,87.3,12481.0
2022-07-22 13:00:00,87.28,87.37,87.04,87.13,16938.0,87.28,87.37,87.04,87.13,16938.0
2022-07-22 13:30:00,87.11,87.11,86.65,86.83,29937.0,87.11,87.11,86.65,86.83,29937.0
2022-07-22 14:00:00,86.79,86.81,86.55,86.64,17147.0,86.79,86.81,86.55,86.64,17147.0
2022-07-22 14:30:00,86.6,86.82,86.59,86.72,16968.0,86.6,86.82,86.59,86.72,16968.0
2022-07-22 15:00:00,86.7,87.21,86.53,87.03,43944.0,86.7,87.21,86.53,87.03,43944.0
2022-07-22 15:30:00,87.06,87.19,86.91,87.14,80474.0,87.06,87.19,86.91,87.14,80474.0
2022-07-25 09:30:00,87.18,88.3,86.94,88.05,25280.0,87.18,88.3,86.94,88.05,25280.0
2022-07-25 10:00:00,88.04,88.04,86.13,86.23,30027.0,88.04,88.04,86.13,86.23,30027.0
2022-07-25 10:30:00,86.2,86.44,85.86,85.94,25097.0,86.2,86.44,85.86,85.94,25097.0
2022-07-25 11:00:00,85.9,86.1,85.64,85.7,31238.0,85.9,86.1,85.64,85.7,31238.0
2022-07-25 11:30:00,85.73,86.09,85.64,85.99,77942.0,85.73,86.09,85.64,85.99,77942.0
2022-07-25 12:00:00,86.01,86.01,85.36,85.72,19686.0,86.01,86.01,85.36,85.72,19686.0
2022-07-25 12:30:00,85.75,86.05,85.69,86.04,7528.0,85.75,86.05,85.69,86.04,7528.0
2022-07-25 13:00:00,86.0,86.27,85.94,86.25,10875.0,86.0,86.27,85.94,86.25,10875.0
2022-07-25 13:30:00,86.24,86.27,86.08,86.15,14408.0,86.24,86.27,86.08,86.15,14408.0
2022-07-25 14:00:00,86.14,86.19,85.91,85.98,12030.0,86.14,86.19,85.91,85.98,12030.0
2022-07-25 14:30:00,85.98,86.08,85.73,85.73,13219.0,85.98,86.08,85.73,85.73,13219.0
2022-07-25 15:00:00,85.76,85.76,85.51,85.51,18184.0,85.76,85.76,85.51,85.51,18184.0
2022-07-25 15:30:00,85.51,85.94,85.41,85.88,75090.0,85.51,85.94,85.41,85.88,75090.0
2022-07-26 09:30:00,85.92,86.31,85.58,86.06,14301.0,85.92,86.31,85.58,86.06,14301.0
2022-07-26 10:00:00,85.92,86.59,85.92,86.21,16368.0,85.92,86.59,85.92,86.21,16368.0
2022-07-26 10:30:00,86.15,86.84,86.13,86.7,17934.0,86.15,86.84,86.13,86.7,17934.0
2022-07-26 11:00:00,86.63,86.69,85.9,85.95,13821.0,86.63,86.69,85.9,85.95,13821.0
2022-07-26 11:30:00,85.95,86.21,85.82,85.87,16543.0,85.95,86.21,85.82,85.87,16543.0
2022-07-26 12:00:00,85.86,86.38,85.85,86.23,17128.0,85.86,86.38,85.85,86.23,17128.0
2022-07-26 12:30:00,86.19,86.37,86.13,86.18,14400.0,86.19,86.37,86.13,86.18,14400.0
2022-07-26 13:00:00,86.17,86.46,86.15,86.46,11964.0,86.17,86.46,86.15,86.46,11964.0
2022-07-26 13:30:00,86.42,86.43,85.87,85.93,28968.0,86.42,86.43,85.87,85.93,28968.0
2022-07-26 14:00:00,85.94,85.97,85.65,85.82,25588.0,85.94,85.97,85.65,85.82,25588.0
2022-07-26 14:30:00,85.83,85.86,85.56,85.6,28530.0,85.83,85.86,85.56,85.6,28530.0
2022-07-26 15:00:00,85.59,85.59,85.25,85.3,54007.0,85.59,85.59,85.25,85.3,54007.0
2022-07-26 15:30:00,85.31,85.65,85.28,85.57,136558.0,85.31,85.65,85.28,85.57,136558.0
2022-07-27 09:30:00,85.48,85.72,85.04,85.29,12781.0,85.48,85.72,85.04,85.29,12781.0
2022-07-27 10:00:00,85.29,85.62,85.18,85.41,8144.0,85.29,85.62,85.18,85.41,8144.0
2022-07-27 10:30:00,85.36,85.71,85.26,85.67,14076.0,85.36,85.71,85.26,85.67,14076.0
2022-07-27 11:00:00,85.77,86.08,85.66,86.07,11321.0,85.77,86.08,85.66,86.07,11321.0
2022-07-27 11:30:00,86.07,86.23,86.02,86.18,12894.0,86.07,86.23,86.02,86.18,12894.0
2022-07-27 12:00:00,86.21,86.29,85.63,85.67,12685.0,86.21,86.29,85.63,85.67,12685.0
2022-07-27 12:30:00,85.66,85.87,85.56,85.87,8958.0,85.66,85.87,85.56,85.87,8958.0
2022-07-27 13:00:00,85.89,86.12,85.79,86.08,14355.0,85.89,86.12,85.79,86.08,14355.0
2022-07-27 13:30:00,86.09,86.14,85.15,85.17,29919.0,86.09,86.14,85.15,85.17,29919.0
2022-07-27 14:00:00,85.12,85.59,85.0,85.57,34955.0,85.12,85.59,85.0,85.57,34955.0
2022-07-27 14:30:00,85.52,86.41,85.32,86.25,19900.0,85.52,86.41,85.32,86.25,19900.0
2022-07-27 15:00:00,86.27,87.02,86.17,87.02,23336.0,86.27,87.02,86.17,87.02,23336.0
2022-07-27 15:30:00,87.0,87.23,86.77,86.86,143215.0,87.0,87.23,86.77,86.86,143215.0
2022-07-28 09:30:00,84.36,84.99,81.2,81.64,146982.0,84.36,84.99,81.2,81.64,146982.0
2022-07-28 10:00:00,81.7,82.06,80.86,81.91,108745.0,81.7,82.06,80.86,81.91,108745.0
2022-07-28 10:30:00,81.91,82.24,81.55,82.23,101414.0,81.91,82.24,81.55,82.23,101414.0
2022-07-28 11:00:00,82.18,84.32,82.16,83.99,48020.0,82.18,84.32,82.16,83.99,48020.0
2022-07-28 11:30:00,84.25,84.25,83.49,83.49,57659.0,84.25,84.25,83.49,83.49,57659.0
2022-07-28 12:00:00,83.52,83.64,83.18,83.25,48755.0,83.52,83.64,83.18,83.25,48755.0
2022-07-28 12:30:00,83.23,83.77,83.22,83.69,37668.0,83.23,83.77,83.22,83.69,37668.0
2022-07-28 13:00:00,83.71,84.21,83.64,83.88,45646.0,83.71,84.21,83.64,83.88,45646.0
2022-07-28 13:30:00,83.84,83.92,83.14,83.33,47777.0,83.84,83.92,83.14,83.33,47777.0
2022-07-28 14:00:00,83.34,83.52,82.98,83.43,140351.0,83.34,83.52,82.98,83.43,140351.0
2022-07-28 14:30:00,83.45,83.51,82.92,83.25,78395.0,83.45,83.51,82.92,83.25,78395.0
2022-07-28 15:00:00,83.33,83.58,83.28,83.45,69793.0,83.33,83.58,83.28,83.45,69793.0
2022-07-28 15:30:00,83.46,83.54,83.15,83.37,230628.0,83.46,83.54,83.15,83.37,230628.0
2022-07-29 09:30:00,83.51,84.28,82.73,83.69,59388.0,83.51,84.28,82.73,83.69,59388.0
2022-07-29 10:00:00,83.69,83.8,82.99,83.61,43510.0,83.69,83.8,82.99,83.61,43510.0
2022-07-29 10:30:00,83.65,84.02,83.55,83.69,42119.0,83.65,84.02,83.55,83.69,42119.0
2022-07-29 11:00:00,83.72,83.75,83.38,83.6,40810.0,83.72,83.75,83.38,83.6,40810.0
2022-07-29 11:30:00,83.59,84.18,83.3,84.14,50011.0,83.59,84.18,83.3,84.14,50011.0
2022-07-29 12:00:00,84.14,84.14,83.71,83.86,28287.0,84.14,84.14,83.71,83.86,28287.0
2022-07-29 12:30:00,83.88,84.24,83.77,84.23,25734.0,83.88,84.24,83.77,84.23,25734.0
2022-07-29 13:00:00,84.21,84.28,83.96,84.07,32786.0,84.21,84.28,83.96,84.07,32786.0
2022-07-29 13:30:00,84.04,84.07,83.74,83.84,28405.0,84.04,84.07,83.74,83.84,28405.0
2022-07-29 14:00:00,83.88,83.88,83.46,83.52,28722.0,83.88,83.88,83.46,83.52,28722.0
2022-07-29 14:30:00,83.53,83.67,83.44,83.64,42068.0,83.53,83.67,83.44,83.64,42068.0
2022-07-29 15:00:00,83.67,84.01,83.66,83.92,35245.0,83.67,84.01,83.66,83.92,35245.0
2022-07-29 15:30:00,83.92,84.24,83.91,84.14,136956.0,83.92,84.24,83.91,84.14,136956.0
2022-08-01 09:30:00,84.1,85.02,83.69,84.09,91252.0,84.1,85.02,83.69,84.09,91252.0
2022-08-01 10:00:00,84.32,84.79,83.91,83.98,53662.0,84.32,84.79,83.91,83.98,53662.0
2022-08-01 10:30:00,83.98,84.73,83.93,84.73,37605.0,83.98,84.73,83.93,84.73,37605.0
2022-08-01 11:00:00,84.79,85.39,84.65,85.19,63125.0,84.79,85.39,84.65,85.19,63125.0
2022-08-01 11:30:00,85.22,85.46,85.05,85.09,63579.0,85.22,85.46,85.05,85.09,63579.0
2022-08-01 12:00:00,85.11,85.57,84.92,85.44,67416.0,85.11,85.57,84.92,85.44,67416.0
2022-08-01 12:30:00,85.39,85.4,84.77,84.95,136863.0,85.39,85.4,84.77,84.95,136863.0
2022-08-01 13:00:00,84.94,85.15,84.54,84.63,30882.0,84.94,85.15,84.54,84.63,30882.0
2022-08-01 13:30:00,84.68,84.82,84.45,84.78,20711.0,84.68,84.82,84.45,84.78,20711.0
2022-08-01 14:00:00,84.8,84.8,84.12,84.2,28313.0,84.8,84.8,84.12,84.2,28313.0
2022-08-01 14:30:00,84.21,84.59,84.21,84.59,54953.0,84.21,84.59,84.21,84.59,54953.0
2022-08-01 15:00:00,84.58,84.71,84.45,84.45,35835.0,84.58,84.71,84.45,84.45,35835.0
2022-08-01 15:30:00,84.41,84.85,84.38,84.82,173103.0,84.41,84.85,84.38,84.82,173103.0
2022-08-02 09:30:00,86.86,87.18,85.8,86.87,226523.0,86.86,87.18,85.8,86.87,226523.0
2022-08-02 10:00:00,86.97,88.58,86.6,88.39,126563.0,86.97,88.58,86.6,88.39,126563.0
2022-08-02 10:30:00,88.42,88.47,87.41,87.51,50893.0,88.42,88.47,87.41,87.51,50893.0
2022-08-02 11:00:00,87.5,87.78,86.34,86.34,39478.0,87.5,87.78,86.34,86.34,39478.0
2022-08-02 11:30:00,86.43,86.99,84.91,86.72,60745.0,86.43,86.99,84.91,86.72,60745.0
2022-08-02 12:00:00,86.72,87.1,86.5,87.01,33558.0,86.72,87.1,86.5,87.01,33558.0
2022-08-02 12:30:00,87.0,87.23,86.04,86.15,62956.0,87.0,87.23,86.04,86.15,62956.0
2022-08-02 13:00:00,86.14,87.26,85.95,87.09,53782.0,86.14,87.26,85.95,87.09,53782.0
2022-08-02 13:30:00,87.18,87.19,86.41,87.08,56927.0,87.18,87.19,86.41,87.08,56927.0
2022-08-02 14:00:00,87.04,87.96,87.01,87.87,69143.0,87.04,87.96,87.01,87.87,69143.0
2022-08-02 14:30:00,87.87,87.87,87.27,87.34,46109.0,87.87,87.87,87.27,87.34,46109.0
2022-08-02 15:00:00,87.34,87.57,87.23,87.52,57245.0,87.34,87.57,87.23,87.52,57245.0
2022-08-02 15:30:00,87.5,87.53,86.32,86.48,217126.0,87.5,87.53,86.32,86.48,217126.0
2022-08-03 09:30:00,85.88,85.88,83.96,83.96,36306.0,85.88,85.88,83.96,83.96,36306.0
2022-08-03 10:00:00,83.87,84.58,82.99,84.58,20422.0,83.87,84.58,82.99,84.58,20422.0
2022-08-03 10:30:00,84.64,85.85,84.45,85.85,31749.0,84.64,85.85,84.45,85.85,31749.0
2022-08-03 11:00:00,85.88,86.23,85.29,85.45,40281.0,85.88,86.23,85.29,85.45,40281.0
2022-08-03 11:30:00,85.36,85.62,85.05,85.15,19024.0,85.36,85.62,85.05,85.15,19024.0
2022-08-03 12:00:00,85.08,85.32,84.89,85.17,22764.0,85.08,85.32,84.89,85.17,22764.0
2022-08-03 12:30:00,85.22,85.28,85.06,85.28,14424.0,85.22,85.28,85.06,85.28,14424.0
2022-08-03 13:00:00,85.31,85.72,85.31,85.71,22239.0,85.31,85.72,85.31,85.71,22239.0
2022-08-03 13:30:00,85.72,85.91,85.6,85.81,16299.0,85.72,85.91,85.6,85.81,16299.0
2022-08-03 14:00:00,85.78,85.85,85.0,85.05,50299.0,85.78,85.85,85.0,85.05,50299.0
2022-08-03 14:30:00,85.03,85.09,84.85,84.92,17803.0,85.03,85.09,84.85,84.92,17803.0
2022-08-03 15:00:00,84.93,85.13,84.91,85.02,33728.0,84.93,85.13,84.91,85.02,33728.0
2022-08-03 15:30:00,85.02,85.33,84.78,84.81,129402.0,85.02,85.33,84.78,84.81,129402.0
2022-08-04 09:30:00,84.95,85.69,84.62,84.65,17915.0,84.95,85.69,84.62,84.65,17915.0
2022-08-04 10:00:00,84.76,85.61,84.69,85.23,39355.0,84.76,85.61,84.69,85.23,39355.0
2022-08-04 10:30:00,85.27,86.11,85.19,85.54,16550.0,85.27,86.11,85.19,85.54,16550.0
2022-08-04 11:00:00,85.49,86.24,85.23,85.88,34023.0,85.49,86.24,85.23,85.88,34023.0
2022-08-04 11:30:00,85.94,86.1,85.82,85.97,24825.0,85.94,86.1,85.82,85.97,24825.0
2022-08-04 12:00:00,85.96,86.19,85.88,86.11,16673.0,85.96,86.19,85.88,86.11,16673.0
2022-08-04 12:30:00,86.17,86.4,86.07,86.23,15672.0,86.17,86.4,86.07,86.23,15672.0
2022-08-04 13:00:00,86.23,86.5,86.19,86.33,17101.0,86.23,86.5,86.19,86.33,17101.0
2022-08-04 13:30:00,86.31,86.37,86.11,86.35,16222.0,86.31,86.37,86.11,86.35,16222.0
2022-08-04 14:00:00,86.33,86.36,85.95,86.17,28560.0,86.33,86.36,85.95,86.17,28560.0
2022-08-04 14:30:00,86.15,86.15,85.62,85.71,18471.0,86.15,86.15,85.62,85.71,18471.0
2022-08-04 15:00:00,85.69,85.83,85.42,85.52,20721.0,85.69,85.83,85.42,85.52,20721.0
2022-08-04 15:30:00,85.47,85.6,85.21,85.32,80944.0,85.47,85.6,85.21,85.32,80944.0
2022-08-05 09:30:00,85.4,85.4,84.37,84.98,28775.0,85.4,85.4,84.37,84.98,28775.0
2022-08-05 10:00:00,84.91,86.15,84.8,86.03,18896.0,84.91,86.15,84.8,86.03,18896.0
2022-08-05 10:30:00,86.02,86.38,85.85,86.3,17328.0,86.02,86.38,85.85,86.3,17328.0
2022-08-05 11:00:00,86.24,86.28,86.0,86.04,14434.0,86.24,86.28,86.0,86.04,14434.0
2022-08-05 11:30:00,86.01,86.2,85.99,86.03,21381.0,86.01,86.2,85.99,86.03,21381.0
2022-08-05 12:00:00,86.08,86.26,85.98,86.17,15245.0,86.08,86.26,85.98,86.17,15245.0
2022-08-05 12:30:00,86.22,86.26,85.97,86.03,11777.0,86.22,86.26,85.97,86.03,11777.0
2022-08-05 13:00:00,86.01,86.06,85.62,85.67,26927.0,86.01,86.06,85.62,85.67,26927.0
2022-08-05 13:30:00,85.64,85.74,85.4,85.65,13161.0,85.64,85.74,85.4,85.65,13161.0
2022-08-05 14:00:00,85.63,85.67,85.17,85.17,14115.0,85.63,85.67,85.17,85.17,14115.0
2022-08-05 14:30:00,85.17,85.43,85.16,85.36,21733.0,85.17,85.43,85.16,85.36,21733.0
2022-08-05 15:00:00,85.39,85.52,85.31,85.47,19573.0,85.39,85.52,85.31,85.47,19573.0
2022-08-05 15:30:00,85.46,85.77,85.45,85.69,109469.0,85.46,85.77,85.45,85.69,109469.0
2022-08-08 09:30:00,86.02,86.56,86.02,86.37,18523.0,86.02,86.56,86.02,86.37,18523.0
2022-08-08 10:00:00,86.38,86.96,86.35,86.94,31529.0,86.38,86.96,86.35,86.94,31529.0
2022-08-08 10:30:00,87.0,87.74,86.99,87.54,47604.0,87.0,87.74,86.99,87.54,47604.0
2022-08-08 11:00:00,87.53,88.45,87.44,88.43,36318.0,87.53,88.45,87.44,88.43,36318.0
2022-08-08 11:30:00,88.4,88.44,87.98,88.2,46626.0,88.4,88.44,87.98,88.2,46626.0
2022-08-08 12:00:00,88.2,88.4,88.06,88.08,23068.0,88.2,88.4,88.06,88.08,23068.0
2022-08-08 12:30:00,88.02,88.34,87.99,88.26,20037.0,88.02,88.34,87.99,88.26,20037.0
2022-08-08 13:00:00,88.28,88.55,88.24,88.43,18205.0,88.28,88.55,88.24,88.43,18205.0
2022-08-08 13:30:00,88.48,88.6,88.0,88.3,58329.0,88.48,88.6,88.0,88.3,58329.0
2022-08-08 14:00:00,88.25,88.4,88.02,88.35,17174.0,88.25,88.4,88.02,88.35,17174.0
2022-08-08 14:30:00,88.34,88.64,88.33,88.58,16426.0,88.34,88.64,88.33,88.58,16426.0
2022-08-08 15:00:00,88.57,88.89,88.46,88.81,92838.0,88.57,88.89,88.46,88.81,92838.0
2022-08-08 15:30:00,88.8,89.09,88.43,88.5,234489.0,88.8,89.09,88.43,88.5,234489.0
2022-08-09 09:30:00,88.8,89.98,88.55,89.2,76455.0,88.8,89.98,88.55,89.2,76455.0
2022-08-09 10:00:00,89.09,90.89,88.79,90.41,69194.0,89.09,90.89,88.79,90.41,69194.0
2022-08-09 10:30:00,90.29,90.35,89.68,89.73,36178.0,90.29,90.35,89.68,89.73,36178.0
2022-08-09 11:00:00,89.76,90.32,89.49,90.2,54775.0,89.76,90.32,89.49,90.2,54775.0
2022-08-09 11:30:00,90.15,90.41,90.05,90.35,28508.0,90.15,90.41,90.05,90.35,28508.0
2022-08-09 12:00:00,90.36,91.06,90.33,90.94,41198.0,90.36,91.06,90.33,90.94,41198.0
2022-08-09 12:30:00,90.95,91.04,90.3,90.5,29945.0,90.95,91.04,90.3,90.5,29945.0
2022-08-09 13:00:00,90.51,90.67,90.3,90.34,22631.0,90.51,90.67,90.3,90.34,22631.0
2022-08-09 13:30:00,90.31,90.38,90.15,90.15,19708.0,90.31,90.38,90.15,90.15,19708.0
2022-08-09 14:00:00,90.15,90.2,89.84,89.94,26643.0,90.15,90.2,89.84,89.94,26643.0
2022-08-09 14:30:00,89.95,90.01,89.68,89.78,20949.0,89.95,90.01,89.68,89.78,20949.0
2022-08-09 15:00:00,89.78,89.81,89.34,89.42,22837.0,89.78,89.81,89.34,89.42,22837.0
2022-08-09 15:30:00,89.4,89.46,89.05,89.3,113671.0,89.4,89.46,89.05,89.3,113671.0
2022-08-10 09:30:00,90.27,90.43,89.87,89.87,17702.0,90.27,90.43,89.87,89.87,17702.0
2022-08-10 10:00:00,89.9,90.93,89.9,90.93,19225.0,89.9,90.93,89.9,90.93,19225.0
2022-08-10 10:30:00,90.99,91.55,90.94,91.36,27311.0,90.99,91.55,90.94,91.36,27311.0
2022-08-10 11:00:00,91.41,91.61,90.18,90.18,21802.0,91.41,91.61,90.18,90.18,21802.0
2022-08-10 11:30:00,90.13,90.56,90.04,90.52,17235.0,90.13,90.56,90.04,90.52,17235.0
2022-08-10 12:00:00,90.59,90.7,90.26,90.3,7398.0,90.59,90.7,90.26,90.3,7398.0
2022-08-10 12:30:00,90.31,90.54,90.05,90.1,11979.0,90.31,90.54,90.05,90.1,11979.0
2022-08-10 13:00:00,90.14,90.58,90.13,90.38,13114.0,90.14,90.58,90.13,90.38,13114.0
2022-08-10 13:30:00,90.35,90.45,90.21,90.34,16063.0,90.35,90.45,90.21,90.34,16063.0
2022-08-10 14:00:00,90.25,90.7,90.24,90.56,16288.0,90.25,90.7,90.24,90.56,16288.0
2022-08-10 14:30:00,90.55,90.83,90.55,90.78,23017.0,90.55,90.83,90.55,90.78,23017.0
2022-08-10 15:00:00,90.77,90.98,90.72,90.89,24600.0,90.77,90.98,90.72,90.89,24600.0
2022-08-10 15:30:00,90.86,91.34,90.86,91.19,119270.0,90.86,91.34,90.86,91.19,119270.0
2022-08-11 09:30:00,91.43,93.43,91.43,93.28,29411.0,91.43,93.43,91.43,93.28,29411.0
2022-08-11 10:00:00,93.33,94.06,93.04,93.51,67163.0,93.33,94.06,93.04,93.51,67163.0
2022-08-11 10:30:00,93.51,93.97,93.4,93.64,19932.0,93.51,93.97,93.4,93.64,19932.0
2022-08-11 11:00:00,93.6,93.71,93.25,93.48,24038.0,93.6,93.71,93.25,93.48,24038.0
2022-08-11 11:30:00,93.4,93.49,93.05,93.14,20680.0,93.4,93.49,93.05,93.14,20680.0
2022-08-11 12:00:00,93.14,93.35,92.78,93.1,29052.0,93.14,93.35,92.78,93.1,29052.0
2022-08-11 12:30:00,93.07,93.09,92.92,93.04,22045.0,93.07,93.09,92.92,93.04,22045.0
2022-08-11 13:00:00,93.06,93.06,92.72,92.9,23015.0,93.06,93.06,92.72,92.9,23015.0
2022-08-11 13:30:00,92.9,92.9,92.09,92.12,16452.0,92.9,92.9,92.09,92.12,16452.0
2022-08-11 14:00:00,92.18,92.2,91.85,92.06,13138.0,92.18,92.2,91.85,92.06,13138.0
2022-08-11 14:30:00,92.03,92.08,91.48,91.48,17905.0,92.03,92.08,91.48,91.48,17905.0
2022-08-11 15:00:00,91.46,91.57,91.15,91.31,25911.0,91.46,91.57,91.15,91.31,25911.0
2022-08-11 15:30:00,91.34,91.74,91.25,91.59,110366.0,91.34,91.74,91.25,91.59,110366.0
2022-08-12 09:30:00,92.0,92.75,91.74,92.02,34683.0,92.0,92.75,91.74,92.02,34683.0
2022-08-12 10:00:00,91.98,92.29,91.58,91.95,10236.0,91.98,92.29,91.58,91.95,10236.0
2022-08-12 10:30:00,91.82,92.05,91.43,91.73,13811.0,91.82,92.05,91.43,91.73,13811.0
2022-08-12 11:00:00,91.75,91.95,91.58,91.71,11894.0,91.75,91.95,91.58,91.71,11894.0
2022-08-12 11:30:00,91.71,91.96,91.69,91.8,8588.0,91.71,91.96,91.69,91.8,8588.0
2022-08-12 12:00:00,91.82,92.12,91.79,92.04,8977.0,91.82,92.12,91.79,92.04,8977.0
2022-08-12 12:30:00,92.1,92.42,92.1,92.25,7237.0,92.1,92.42,92.1,92.25,7237.0
2022-08-12 13:00:00,92.25,92.25,92.06,92.09,14840.0,92.25,92.25,92.06,92.09,14840.0
2022-08-12 13:30:00,92.1,92.2,91.84,92.03,12649.0,92.1,92.2,91.84,92.03,12649.0
2022-08-12 14:00:00,92.03,92.1,91.96,92.03,15855.0,92.03,92.1,91.96,92.03,15855.0
2022-08-12 14:30:00,92.02,92.21,91.98,92.13,9925.0,92.02,92.21,91.98,92.13,9925.0
2022-08-12 15:00:00,92.15,92.57,92.14,92.54,10602.0,92.15,92.57,92.14,92.54,10602.0
2022-08-12 15:30:00,92.53,92.59,92.37,92.5,88847.0,92.53,92.59,92.37,92.5,88847.0
2022-08-15 09:30:00,92.32,92.5,91.08,92.17,17335.0,92.32,92.5,91.08,92.17,17335.0
2022-08-15 10:00:00,92.29,92.46,92.01,92.13,4155.0,92.29,92.46,92.01,92.13,4155.0
2022-08-15 10:30:00,92.1,92.33,91.94,92.1,11423.0,92.1,92.33,91.94,92.1,11423.0
2022-08-15 11:00:00,92.0,92.07,91.68,91.92,50034.0,92.0,92.07,91.68,91.92,50034.0
2022-08-15 11:30:00,91.99,92.73,91.98,92.47,10269.0,91.99,92.73,91.98,92.47,10269.0
2022-08-15 12:00:00,92.5,93.06,92.41,93.01,24488.0,92.5,93.06,92.41,93.01,24488.0
2022-08-15 12:30:00,93.04,93.12,92.8,92.88,18214.0,93.04,93.12,92.8,92.88,18214.0
2022-08-15 13:00:00,92.93,92.93,92.58,92.77,10509.0,92.93,92.93,92.58,92.77,10509.0
2022-08-15 13:30:00,92.73,92.75,92.45,92.61,9857.0,92.73,92.75,92.45,92.61,9857.0
2022-08-15 14:00:00,92.53,92.63,92.44,92.54,8207.0,92.53,92.63,92.44,92.54,8207.0
2022-08-15 14:30:00,92.53,92.53,92.22,92.48,12542.0,92.53,92.53,92.22,92.48,12542.0
2022-08-15 15:00:00,92.45,92.49,92.27,92.38,28498.0,92.45,92.49,92.27,92.38,28498.0
2022-08-15 15:30:00,92.37,92.68,92.27,92.32,64181.0,92.37,92.68,92.27,92.32,64181.0
2022-08-16 09:30:00,92.2,92.67,92.18,92.38,11454.0,92.2,92.67,92.18,92.38,11454.0
2022-08-16 10:00:00,92.48,92.97,92.4,92.65,15923.0,92.48,92.97,92.4,92.65,15923.0
2022-08-16 10:30:00,92.6,92.8,92.34,92.57,11335.0,92.6,92.8,92.34,92.57,11335.0
2022-08-16 11:00:00,92.59,93.21,92.58,93.14,13206.0,92.59,93.21,92.58,93.14,13206.0
2022-08-16 11:30:00,93.17,93.3,93.0,93.17,27076.0,93.17,93.3,93.0,93.17,27076.0
2022-08-16 12:00:00,93.08,93.13,92.85,92.87,14932.0,93.08,93.13,92.85,92.87,14932.0
2022-08-16 12:30:00,92.85,93.06,92.85,92.85,9732.0,92.85,93.06,92.85,92.85,9732.0
2022-08-16 13:00:00,92.85,93.07,92.85,92.86,18174.0,92.85,93.07,92.85,92.86,18174.0
2022-08-16 13:30:00,92.91,93.3,92.89,93.19,17450.0,92.91,93.3,92.89,93.19,17450.0
2022-08-16 14:00:00,93.1,93.6,93.08,93.55,39980.0,93.1,93.6,93.08,93.55,39980.0
2022-08-16 14:30:00,93.54,93.61,92.75,92.91,79360.0,93.54,93.61,92.75,92.91,79360.0
2022-08-16 15:00:00,92.9,92.98,92.64,92.76,48477.0,92.9,92.98,92.64,92.76,48477.0
2022-08-16 15:30:00,92.72,93.01,92.69,92.96,80487.0,92.72,93.01,92.69,92.96,80487.0
2022-08-17 09:30:00,91.91,92.24,90.76,91.02,23706.0,91.91,92.24,90.76,91.02,23706.0
2022-08-17 10:00:00,91.01,91.25,90.68,90.69,9038.0,91.01,91.25,90.68,90.69,9038.0
2022-08-17 10:30:00,90.65,90.84,90.39,90.4,10414.0,90.65,90.84,90.39,90.4,10414.0
2022-08-17 11:00:00,90.52,90.64,90.25,90.33,15195.0,90.52,90.64,90.25,90.33,15195.0
2022-08-17 11:30:00,90.33,90.37,89.65,89.66,22795.0,90.33,90.37,89.65,89.66,22795.0
2022-08-17 12:00:00,89.67,89.75,89.16,89.75,22589.0,89.67,89.75,89.16,89.75,22589.0
2022-08-17 12:30:00,89.82,90.12,89.69,90.12,11794.0,89.82,90.12,89.69,90.12,11794.0
2022-08-17 13:00:00,90.13,90.52,90.08,90.42,14942.0,90.13,90.52,90.08,90.42,14942.0
2022-08-17 13:30:00,90.42,90.44,90.02,90.14,10766.0,90.42,90.44,90.02,90.14,10766.0
2022-08-17 14:00:00,90.12,90.93,90.09,90.56,29737.0,90.12,90.93,90.09,90.56,29737.0
2022-08-17 14:30:00,90.59,90.71,90.14,90.14,17160.0,90.59,90.71,90.14,90.14,17160.0
2022-08-17 15:00:00,90.17,90.17,89.67,89.74,21282.0,90.17,90.17,89.67,89.74,21282.0
2022-08-17 15:30:00,89.71,89.84,89.49,89.59,90425.0,89.71,89.84,89.49,89.59,90425.0
2022-08-18 09:30:00,89.7,89.7,89.17,89.33,7851.0,89.7,89.7,89.17,89.33,7851.0
2022-08-18 10:00:00,89.3,89.47,88.3,88.37,15159.0,89.3,89.47,88.3,88.37,15159.0
2022-08-18 10:30:00,88.41,88.86,88.35,88.77,10844.0,88.41,88.86,88.35,88.77,10844.0
2022-08-18 11:00:00,88.77,89.0,88.56,88.8,17688.0,88.77,89.0,88.56,88.8,17688.0
2022-08-18 11:30:00,88.76,89.03,88.74,88.8,5391.0,88.76,89.03,88.74,88.8,5391.0
2022-08-18 12:00:00,88.84,89.02,88.7,88.89,9107.0,88.84,89.02,88.7,88.89,9107.0
2022-08-18 12:30:00,88.88,88.95,88.73,88.88,10426.0,88.88,88.95,88.73,88.88,10426.0
2022-08-18 13:00:00,88.85,89.25,88.81,89.25,9995.0,88.85,89.25,88.81,89.25,9995.0
2022-08-18 13:30:00,89.26,89.29,89.1,89.15,4163.0,89.26,89.29,89.1,89.15,4163.0
2022-08-18 14:00:00,89.21,89.57,89.18,89.57,5999.0,89.21,89.57,89.18,89.57,5999.0
2022-08-18 14:30:00,89.56,89.76,89.49,89.73,8333.0,89.56,89.76,89.49,89.73,8333.0
2022-08-18 15:00:00,89.76,90.04,89.72,89.85,17987.0,89.76,90.04,89.72,89.85,17987.0
2022-08-18 15:30:00,89.84,89.93,89.57,89.67,61174.0,89.84,89.93,89.57,89.67,61174.0
2022-08-19 09:30:00,91.4,93.94,91.4,92.91,101556.0,91.4,93.94,91.4,92.91,101556.0
2022-08-19 10:00:00,92.96,93.62,92.79,93.3,73399.0,92.96,93.62,92.79,93.3,73399.0
2022-08-19 10:30:00,93.4,94.31,93.35,94.29,66424.0,93.4,94.31,93.35,94.29,66424.0
2022-08-19 11:00:00,94.34,94.55,93.68,93.75,49501.0,94.34,94.55,93.68,93.75,49501.0
2022-08-19 11:30:00,93.8,93.93,93.1,93.93,65674.0,93.8,93.93,93.1,93.93,65674.0
2022-08-19 12:00:00,93.88,93.88,93.23,93.32,35334.0,93.88,93.88,93.23,93.32,35334.0
2022-08-19 12:30:00,93.31,93.49,92.92,93.06,33517.0,93.31,93.49,92.92,93.06,33517.0
2022-08-19 13:00:00,93.09,93.5,93.07,93.34,20363.0,93.09,93.5,93.07,93.34,20363.0
2022-08-19 13:30:00,93.34,93.34,92.87,93.13,18783.0,93.34,93.34,92.87,93.13,18783.0
2022-08-19 14:00:00,93.1,93.34,93.1,93.19,13694.0,93.1,93.34,93.1,93.19,13694.0
2022-08-19 14:30:00,93.13,93.13,92.84,92.97,15853.0,93.13,93.13,92.84,92.97,15853.0
2022-08-19 15:00:00,92.94,93.13,92.78,92.97,25244.0,92.94,93.13,92.78,92.97,25244.0
2022-08-19 15:30:00,92.98,93.3,92.9,93.19,126875.0,92.98,93.3,92.9,93.19,126875.0
2022-08-22 09:30:00,92.76,93.04,92.33,92.93,14311.0,92.76,93.04,92.33,92.93,14311.0
2022-08-22 10:00:00,93.06,93.06,92.58,92.68,10139.0,93.06,93.06,92.58,92.68,10139.0
2022-08-22 10:30:00,92.73,92.79,92.5,92.5,9128.0,92.73,92.79,92.5,92.5,9128.0
2022-08-22 11:00:00,92.56,93.05,92.53,92.86,15574.0,92.56,93.05,92.53,92.86,15574.0
2022-08-22 11:30:00,92.79,92.95,92.57,92.6,12462.0,92.79,92.95,92.57,92.6,12462.0
2022-08-22 12:00:00,92.6,92.6,92.36,92.42,11049.0,92.6,92.6,92.36,92.42,11049.0
2022-08-22 12:30:00,92.39,92.65,92.24,92.65,11641.0,92.39,92.65,92.24,92.65,11641.0
2022-08-22 13:00:00,92.63,92.9,92.61,92.78,11270.0,92.63,92.9,92.61,92.78,11270.0
2022-08-22 13:30:00,92.71,92.73,92.3,92.34,7302.0,92.71,92.73,92.3,92.34,7302.0
2022-08-22 14:00:00,92.34,92.48,92.22,92.22,7510.0,92.34,92.48,92.22,92.22,7510.0
2022-08-22 14:30:00,92.26,92.3,92.03,92.12,9848.0,92.26,92.3,92.03,92.12,9848.0
2022-08-22 15:00:00,92.13,92.32,92.11,92.28,11780.0,92.13,92.32,92.11,92.28,11780.0
2022-08-22 15:30:00,92.27,92.49,92.09,92.43,81880.0,92.27,92.49,92.09,92.43,81880.0
2022-08-23 09:30:00,92.39,93.03,92.25,92.57,18128.0,92.39,93.03,92.25,92.57,18128.0
2022-08-23 10:00:00,92.52,92.78,92.31,92.7,16096.0,92.52,92.78,92.31,92.7,16096.0
2022-08-23 10:30:00,92.6,92.74,92.27,92.5,18451.0,92.6,92.74,92.27,92.5,18451.0
2022-08-23 11:00:00,92.49,92.63,92.31,92.51,13039.0,92.49,92.63,92.31,92.51,13039.0
2022-08-23 11:30:00,92.54,92.99,92.54,92.6,28146.0,92.54,92.99,92.54,92.6,28146.0
2022-08-23 12:00:00,92.59,92.63,92.25,92.29,11463.0,92.59,92.63,92.25,92.29,11463.0
2022-08-23 12:30:00,92.3,92.54,92.25,92.44,12707.0,92.3,92.54,92.25,92.44,12707.0
2022-08-23 13:00:00,92.48,92.49,92.09,92.38,13587.0,92.48,92.49,92.09,92.38,13587.0
2022-08-23 13:30:00,92.42,92.64,92.31,92.57,13624.0,92.42,92.64,92.31,92.57,13624.0
2022-08-23 14:00:00,92.57,92.74,92.34,92.67,19989.0,92.57,92.74,92.34,92.67,19989.0
2022-08-23 14:30:00,92.72,92.74,92.34,92.45,16153.0,92.72,92.74,92.34,92.45,16153.0
2022-08-23 15:00:00,92.45,92.49,92.27,92.48,25377.0,92.45,92.49,92.27,92.48,25377.0
2022-08-23 15:30:00,92.49,92.56,92.17,92.26,80164.0,92.49,92.56,92.17,92.26,80164.0
2022-08-24 09:30:00,91.79,91.8,91.05,91.1,17928.0,91.79,91.8,91.05,91.1,17928.0
2022-08-24 10:00:00,91.17,91.18,90.69,90.97,25046.0,91.17,91.18,90.69,90.97,25046.0
2022-08-24 10:30:00,90.91,91.34,90.57,91.24,15313.0,90.91,91.34,90.57,91.24,15313.0
2022-08-24 11:00:00,91.21,91.57,91.12,91.34,16148.0,91.21,91.57,91.12,91.34,16148.0
2022-08-24 11:30:00,91.42,91.9,91.23,91.9,20459.0,91.42,91.9,91.23,91.9,20459.0
2022-08-24 12:00:00,91.94,92.11,91.76,91.84,7101.0,91.94,92.11,91.76,91.84,7101.0
2022-08-24 12:30:00,91.82,92.18,91.51,91.56,11420.0,91.82,92.18,91.51,91.56,11420.0
2022-08-24 13:00:00,91.53,91.77,91.44,91.56,6241.0,91.53,91.77,91.44,91.56,6241.0
2022-08-24 13:30:00,91.56,91.77,91.38,91.5,9750.0,91.56,91.77,91.38,91.5,9750.0
2022-08-24 14:00:00,91.49,91.72,91.44,91.72,12153.0,91.49,91.72,91.44,91.72,12153.0
2022-08-24 14:30:00,91.65,91.65,91.37,91.54,7745.0,91.65,91.65,91.37,91.54,7745.0
2022-08-24 15:00:00,91.59,91.8,91.57,91.66,10797.0,91.59,91.8,91.57,91.66,10797.0
2022-08-24 15:30:00,91.67,91.68,91.17,91.27,74974.0,91.67,91.68,91.17,91.27,74974.0
2022-08-25 09:30:00,91.37,91.55,90.96,91.39,12278.0,91.37,91.55,90.96,91.39,12278.0
2022-08-25 10:00:00,91.44,91.66,91.26,91.55,14115.0,91.44,91.66,91.26,91.55,14115.0
2022-08-25 10:30:00,91.6,91.73,91.46,91.6,12974.0,91.6,91.73,91.46,91.6,12974.0
2022-08-25 11:00:00,91.65,91.65,91.19,91.28,15589.0,91.65,91.65,91.19,91.28,15589.0
2022-08-25 11:30:00,91.31,91.31,91.15,91.2,8948.0,91.31,91.31,91.15,91.2,8948.0
2022-08-25 12:00:00,91.21,91.44,91.18,91.41,9365.0,91.21,91.44,91.18,91.41,9365.0
2022-08-25 12:30:00,91.34,91.4,91.08,91.27,13201.0,91.34,91.4,91.08,91.27,13201.0
2022-08-25 13:00:00,91.26,91.28,91.15,91.21,9959.0,91.26,91.28,91.15,91.21,9959.0
2022-08-25 13:30:00,91.22,91.42,91.13,91.42,7925.0,91.22,91.42,91.13,91.42,7925.0
2022-08-25 14:00:00,91.43,91.5,91.2,91.39,11195.0,91.43,91.5,91.2,91.39,11195.0
2022-08-25 14:30:00,91.37,91.45,91.33,91.41,8603.0,91.37,91.45,91.33,91.41,8603.0
2022-08-25 15:00:00,91.42,91.72,91.41,91.64,11397.0,91.42,91.72,91.41,91.64,11397.0
2022-08-25 15:30:00,91.65,92.41,91.65,92.16,100347.0,91.65,92.41,91.65,92.16,100347.0
2022-08-26 09:30:00,92.38,92.51,91.75,91.76,13525.0,92.38,92.51,91.75,91.76,13525.0
2022-08-26 10:00:00,91.71,91.86,90.59,90.65,24169.0,91.71,91.86,90.59,90.65,24169.0
2022-08-26 10:30:00,90.51,90.93,90.27,90.38,21725.0,90.51,90.93,90.27,90.38,21725.0
2022-08-26 11:00:00,90.29,90.51,90.05,90.45,25868.0,90.29,90.51,90.05,90.45,25868.0
2022-08-26 11:30:00,90.5,90.55,89.97,90.23,9427.0,90.5,90.55,89.97,90.23,9427.0
2022-08-26 12:00:00,90.19,90.36,89.85,90.3,32004.0,90.19,90.36,89.85,90.3,32004.0
2022-08-26 12:30:00,90.32,90.32,89.95,90.04,14350.0,90.32,90.32,89.95,90.04,14350.0
2022-08-26 13:00:00,90.0,90.3,89.97,90.07,13886.0,90.0,90.3,89.97,90.07,13886.0
2022-08-26 13:30:00,90.0,90.23,89.96,90.02,13521.0,90.0,90.23,89.96,90.02,13521.0
2022-08-26 14:00:00,90.02,90.03,89.73,89.73,14997.0,90.02,90.03,89.73,89.73,14997.0
2022-08-26 14:30:00,89.7,89.8,89.18,89.2,14700.0,89.7,89.8,89.18,89.2,14700.0
2022-08-26 15:00:00,89.16,89.2,88.86,88.96,18100.0,89.16,89.2,88.86,88.96,18100.0
2022-08-26 15:30:00,88.94,89.05,88.64,88.71,85263.0,88.94,89.05,88.64,88.71,85263.0
2022-08-29 09:30:00,87.86,88.17,86.7,88.17,17725.0,87.86,88.17,86.7,88.17,17725.0
2022-08-29 10:00:00,88.19,88.63,87.83,88.48,28545.0,88.19,88.63,87.83,88.48,28545.0
2022-08-29 10:30:00,88.5,88.5,88.0,88.14,9688.0,88.5,88.5,88.0,88.14,9688.0
2022-08-29 11:00:00,88.22,88.43,88.0,88.19,17790.0,88.22,88.43,88.0,88.19,17790.0
2022-08-29 11:30:00,88.19,88.62,88.09,88.62,5545.0,88.19,88.62,88.09,88.62,5545.0
2022-08-29 12:00:00,88.62,88.99,88.59,88.86,11599.0,88.62,88.99,88.59,88.86,11599.0
2022-08-29 12:30:00,88.81,88.89,88.6,88.84,4020.0,88.81,88.89,88.6,88.84,4020.0
2022-08-29 13:00:00,88.86,88.86,88.65,88.8,6446.0,88.86,88.86,88.65,88.8,6446.0
2022-08-29 13:30:00,88.82,89.05,88.82,88.93,4809.0,88.82,89.05,88.82,88.93,4809.0
2022-08-29 14:00:00,88.92,89.21,88.86,89.11,10051.0,88.92,89.21,88.86,89.11,10051.0
2022-08-29 14:30:00,89.14,89.34,89.0,89.18,6704.0,89.14,89.34,89.0,89.18,6704.0
2022-08-29 15:00:00,89.31,89.39,89.08,89.14,9800.0,89.31,89.39,89.08,89.14,9800.0
2022-08-29 15:30:00,89.13,89.43,88.92,88.97,42605.0,89.13,89.43,88.92,88.97,42605.0
2022-08-30 09:30:00,89.43,89.43,88.75,89.1,26003.0,89.43,89.43,88.75,89.1,26003.0
2022-08-30 10:00:00,89.18,89.27,88.58,88.59,15184.0,89.18,89.27,88.58,88.59,15184.0
2022-08-30 10:30:00,88.57,88.57,87.71,88.18,14128.0,88.57,88.57,87.71,88.18,14128.0
2022-08-30 11:00:00,88.23,88.39,88.11,88.22,11433.0,88.23,88.39,88.11,88.22,11433.0
2022-08-30 11:30:00,88.31,88.34,87.83,87.83,7236.0,88.31,88.34,87.83,87.83,7236.0
2022-08-30 12:00:00,87.84,88.09,87.74,87.79,11694.0,87.84,88.09,87.74,87.79,11694.0
2022-08-30 12:30:00,87.77,87.77,87.58,87.67,5300.0,87.77,87.77,87.58,87.67,5300.0
2022-08-30 13:00:00,87.66,87.67,87.29,87.47,9303.0,87.66,87.67,87.29,87.47,9303.0
2022-08-30 13:30:00,87.43,87.55,87.18,87.48,7480.0,87.43,87.55,87.18,87.48,7480.0
2022-08-30 14:00:00,87.44,87.51,87.17,87.17,8911.0,87.44,87.51,87.17,87.17,8911.0
2022-08-30 14:30:00,87.22,87.33,87.04,87.13,11863.0,87.22,87.33,87.04,87.13,11863.0
2022-08-30 15:00:00,87.15,87.51,87.11,87.3,17317.0,87.15,87.51,87.11,87.3,17317.0
2022-08-30 15:30:00,87.27,87.27,86.93,87.13,62873.0,87.27,87.27,86.93,87.13,62873.0
2022-08-31 09:30:00,87.18,87.92,86.83,87.41,13683.0,87.18,87.92,86.83,87.41,13683.0
2022-08-31 10:00:00,87.31,87.41,86.68,86.79,16304.0,87.31,87.41,86.68,86.79,16304.0
2022-08-31 10:30:00,86.92,87.08,86.75,86.91,12074.0,86.92,87.08,86.75,86.91,12074.0
2022-08-31 11:00:00,86.87,86.98,86.49,86.82,20447.0,86.87,86.98,86.49,86.82,20447.0
2022-08-31 11:30:00,86.75,86.85,86.56,86.82,9806.0,86.75,86.85,86.56,86.82,9806.0
2022-08-31 12:00:00,86.79,86.83,86.47,86.7,18680.0,86.79,86.83,86.47,86.7,18680.0
2022-08-31 12:30:00,86.72,86.91,86.67,86.67,23693.0,86.72,86.91,86.67,86.67,23693.0
2022-08-31 13:00:00,86.69,86.79,86.01,86.17,15955.0,86.69,86.79,86.01,86.17,15955.0
2022-08-31 13:30:00,86.14,86.26,85.65,85.72,19743.0,86.14,86.26,85.65,85.72,19743.0
2022-08-31 14:00:00,85.71,86.02,85.64,85.78,31194.0,85.71,86.02,85.64,85.78,31194.0
2022-08-31 14:30:00,85.78,85.78,85.39,85.76,20843.0,85.78,85.78,85.39,85.76,20843.0
2022-08-31 15:00:00,85.8,85.99,85.54,85.99,37977.0,85.8,85.99,85.54,85.99,37977.0
2022-08-31 15:30:00,85.9,85.96,85.27,85.27,116326.0,85.9,85.96,85.27,85.27,116326.0
2022-09-01 09:30:00,85.0,85.0,83.78,83.81,19742.0,85.0,85.0,83.78,83.81,19742.0
2022-09-01 10:00:00,83.89,84.18,83.43,84.08,29693.0,83.89,84.18,83.43,84.08,29693.0
2022-09-01 10:30:00,84.07,84.62,84.05,84.53,24853.0,84.07,84.62,84.05,84.53,24853.0
2022-09-01 11:00:00,84.5,84.84,84.15,84.3,45413.0,84.5,84.84,84.15,84.3,45413.0
2022-09-01 11:30:00,84.35,84.72,84.18,84.62,34147.0,84.35,84.72,84.18,84.62,34147.0
2022-09-01 12:00:00,84.62,85.07,84.62,84.94,20640.0,84.62,85.07,84.62,84.94,20640.0
2022-09-01 12:30:00,84.92,85.21,84.91,85.09,24503.0,84.92,85.21,84.91,85.09,24503.0
2022-09-01 13:00:00,85.05,85.6,85.05,85.6,24515.0,85.05,85.6,85.05,85.6,24515.0
2022-09-01 13:30:00,85.58,85.66,85.36,85.58,18525.0,85.58,85.66,85.36,85.58,18525.0
2022-09-01 14:00:00,85.59,86.0,85.54,85.9,21314.0,85.59,86.0,85.54,85.9,21314.0
2022-09-01 14:30:00,85.92,86.15,85.82,86.15,23617.0,85.92,86.15,85.82,86.15,23617.0
2022-09-01 15:00:00,86.14,86.51,86.12,86.45,47577.0,86.14,86.51,86.12,86.45,47577.0
2022-09-01 15:30:00,86.43,87.07,86.24,86.94,203250.0,86.43,87.07,86.24,86.94,203250.0
2022-09-02 09:30:00,87.49,87.49,86.97,87.35,17530.0,87.49,87.49,86.97,87.35,17530.0
2022-09-02 10:00:00,87.31,87.48,86.51,87.37,17990.0,87.31,87.48,86.51,87.37,17990.0
2022-09-02 10:30:00,87.51,88.24,87.47,88.18,17186.0,87.51,88.24,87.47,88.18,17186.0
2022-09-02 11:00:00,88.25,88.65,88.25,88.62,13315.0,88.25,88.65,88.25,88.62,13315.0
2022-09-02 11:30:00,88.63,89.08,88.63,88.97,20141.0,88.63,89.08,88.63,88.97,20141.0
2022-09-02 12:00:00,88.99,89.16,88.73,88.89,16740.0,88.99,89.16,88.73,88.89,16740.0
2022-09-02 12:30:00,88.8,88.83,88.21,88.4,18913.0,88.8,88.83,88.21,88.4,18913.0
2022-09-02 13:00:00,88.38,88.38,87.82,87.93,33413.0,88.38,88.38,87.82,87.93,33413.0
2022-09-02 13:30:00,87.94,88.03,87.69,87.96,31155.0,87.94,88.03,87.69,87.96,31155.0
2022-09-02 14:00:00,87.92,88.11,87.86,88.1,21427.0,87.92,88.11,87.86,88.1,21427.0
2022-09-02 14:30:00,88.1,88.18,87.85,87.91,15492.0,88.1,88.18,87.85,87.91,15492.0
2022-09-02 15:00:00,87.91,88.26,87.91,88.12,23679.0,87.91,88.26,87.91,88.12,23679.0
2022-09-02 15:30:00,88.07,88.09,87.46,87.84,105443.0,88.07,88.09,87.46,87.84,105443.0
2022-09-06 09:30:00,87.53,88.34,87.53,88.34,24151.0,87.53,88.34,87.53,88.34,24151.0
2022-09-06 10:00:00,88.27,88.99,87.79,88.98,35457.0,88.27,88.99,87.79,88.98,35457.0
2022-09-06 10:30:00,88.97,89.35,88.69,89.27,28125.0,88.97,89.35,88.69,89.27,28125.0
2022-09-06 11:00:00,89.19,89.33,88.84,88.95,29255.0,89.19,89.33,88.84,88.95,29255.0
2022-09-06 11:30:00,88.91,89.19,88.83,88.86,20860.0,88.91,89.19,88.83,88.86,20860.0
2022-09-06 12:00:00,88.93,88.99,87.85,88.0,17663.0,88.93,88.99,87.85,88.0,17663.0
2022-09-06 12:30:00,87.93,88.2,87.9,88.16,13775.0,87.93,88.2,87.9,88.16,13775.0
2022-09-06 13:00:00,88.08,88.14,87.85,87.98,19122.0,88.08,88.14,87.85,87.98,19122.0
2022-09-06 13:30:00,87.98,88.14,87.81,87.94,14314.0,87.98,88.14,87.81,87.94,14314.0
2022-09-06 14:00:00,87.92,88.21,87.92,88.05,17014.0,87.92,88.21,87.92,88.05,17014.0
2022-09-06 14:30:00,88.08,88.21,87.94,88.14,29195.0,88.08,88.21,87.94,88.14,29195.0
2022-09-06 15:00:00,88.15,88.43,88.03,88.29,33297.0,88.15,88.43,88.03,88.29,33297.0
2022-09-06 15:30:00,88.27,88.41,88.15,88.26,131480.0,88.27,88.41,88.15,88.26,131480.0
2022-09-07 09:30:00,88.29,88.51,87.91,88.16,19622.0,88.29,88.51,87.91,88.16,19622.0
2022-09-07 10:00:00,88.21,88.99,88.06,88.99,18571.0,88.21,88.99,88.06,88.99,18571.0
2022-09-07 10:30:00,88.98,89.79,88.98,89.15,21836.0,88.98,89.79,88.98,89.15,21836.0
2022-09-07 11:00:00,89.04,89.86,89.04,89.69,14647.0,89.04,89.86,89.04,89.69,14647.0
2022-09-07 11:30:00,89.67,89.69,89.02,89.37,17960.0,89.67,89.69,89.02,89.37,17960.0
2022-09-07 12:00:00,89.34,89.38,89.13,89.21,13921.0,89.34,89.38,89.13,89.21,13921.0
2022-09-07 12:30:00,89.18,89.78,89.14,89.58,12646.0,89.18,89.78,89.14,89.58,12646.0
2022-09-07 13:00:00,89.56,89.71,89.4,89.67,13457.0,89.56,89.71,89.4,89.67,13457.0
2022-09-07 13:30:00,89.67,90.12,89.65,90.12,13406.0,89.67,90.12,89.65,90.12,13406.0
2022-09-07 14:00:00,90.12,90.44,90.09,90.22,16330.0,90.12,90.44,90.09,90.22,16330.0
2022-09-07 14:30:00,90.21,90.58,90.2,90.55,57590.0,90.21,90.58,90.2,90.55,57590.0
2022-09-07 15:00:00,90.59,90.65,90.12,90.15,42926.0,90.59,90.65,90.12,90.15,42926.0
2022-09-07 15:30:00,90.11,90.7,90.06,90.47,105352.0,90.11,90.7,90.06,90.47,105352.0
2022-09-08 09:30:00,90.01,90.77,89.71,90.77,21003.0,90.01,90.77,89.71,90.77,21003.0
2022-09-08 10:00:00,90.7,91.29,90.61,91.18,24806.0,90.7,91.29,90.61,91.18,24806.0
2022-09-08 10:30:00,91.2,91.3,91.06,91.18,9098.0,91.2,91.3,91.06,91.18,9098.0
2022-09-08 11:00:00,91.23,91.65,91.19,91.58,17675.0,91.23,91.65,91.19,91.58,17675.0
2022-09-08 11:30:00,91.62,91.62,90.99,91.03,10273.0,91.62,91.62,90.99,91.03,10273.0
2022-09-08 12:00:00,91.06,91.07,90.22,90.73,11180.0,91.06,91.07,90.22,90.73,11180.0
2022-09-08 12:30:00,90.74,91.18,90.74,91.12,7351.0,90.74,91.18,90.74,91.12,7351.0
2022-09-08 13:00:00,91.04,91.37,91.0,91.34,8245.0,91.04,91.37,91.0,91.34,8245.0
2022-09-08 13:30:00,91.38,91.5,91.15,91.37,9958.0,91.38,91.5,91.15,91.37,9958.0
2022-09-08 14:00:00,91.3,91.4,91.18,91.38,8551.0,91.3,91.4,91.18,91.38,8551.0
2022-09-08 14:30:00,91.45,91.51,90.93,90.93,11299.0,91.45,91.51,90.93,90.93,11299.0
2022-09-08 15:00:00,90.95,91.0,90.58,90.69,24383.0,90.95,91.0,90.58,90.69,24383.0
2022-09-08 15:30:00,90.64,91.36,90.64,91.27,95198.0,90.64,91.36,90.64,91.27,95198.0
2022-09-09 09:30:00,91.8,92.44,91.8,92.44,12713.0,91.8,92.44,91.8,92.44,12713.0
2022-09-09 10:00:00,92.55,93.68,92.33,93.31,17635.0,92.55,93.68,92.33,93.31,17635.0
2022-09-09 10:30:00,93.16,93.57,93.05,93.36,13434.0,93.16,93.57,93.05,93.36,13434.0
2022-09-09 11:00:00,93.22,93.38,93.01,93.12,12900.0,93.22,93.38,93.01,93.12,12900.0
2022-09-09 11:30:00,93.08,93.16,92.71,92.9,27138.0,93.08,93.16,92.71,92.9,27138.0
2022-09-09 12:00:00,92.81,92.88,92.42,92.74,11283.0,92.81,92.88,92.42,92.74,11283.0
2022-09-09 12:30:00,92.68,92.87,92.63,92.7,10135.0,92.68,92.87,92.63,92.7,10135.0
2022-09-09 13:00:00,92.71,92.76,92.59,92.66,7953.0,92.71,92.76,92.59,92.66,7953.0
2022-09-09 13:30:00,92.69,92.84,92.61,92.77,9421.0,92.69,92.84,92.61,92.77,9421.0
2022-09-09 14:00:00,92.8,93.13,92.71,93.13,9663.0,92.8,93.13,92.71,93.13,9663.0
2022-09-09 14:30:00,93.17,93.37,93.11,93.27,11518.0,93.17,93.37,93.11,93.27,11518.0
2022-09-09 15:00:00,93.24,93.37,92.94,92.94,14997.0,93.24,93.37,92.94,92.94,14997.0
2022-09-09 15:30:00,92.93,93.0,92.59,92.61,84565.0,92.93,93.0,92.59,92.61,84565.0
2022-09-12 09:30:00,93.23,94.4,92.72,94.32,14176.0,93.23,94.4,92.72,94.32,14176.0
2022-09-12 10:00:00,94.3,94.79,93.88,94.73,16434.0,94.3,94.79,93.88,94.73,16434.0
2022-09-12 10:30:00,94.69,96.02,94.59,95.44,202791.0,94.69,96.02,94.59,95.44,202791.0
2022-09-12 11:00:00,95.46,96.12,95.29,95.9,50495.0,95.46,96.12,95.29,95.9,50495.0
2022-09-12 11:30:00,95.93,96.15,95.48,95.69,27015.0,95.93,96.15,95.48,95.69,27015.0
2022-09-12 12:00:00,95.69,96.06,95.59,96.06,22143.0,95.69,96.06,95.59,96.06,22143.0
2022-09-12 12:30:00,96.08,96.37,95.92,95.92,18544.0,96.08,96.37,95.92,95.92,18544.0
2022-09-12 13:00:00,96.01,96.02,95.32,95.78,35853.0,96.01,96.02,95.32,95.78,35853.0
2022-09-12 13:30:00,95.77,95.98,95.68,95.69,30269.0,95.77,95.98,95.68,95.69,30269.0
2022-09-12 14:00:00,95.67,95.92,95.58,95.66,26327.0,95.67,95.92,95.58,95.66,26327.0
2022-09-12 14:30:00,95.66,95.82,95.49,95.68,27144.0,95.66,95.82,95.49,95.68,27144.0
2022-09-12 15:00:00,95.69,95.86,95.25,95.28,39807.0,95.69,95.86,95.25,95.28,39807.0
2022-09-12 15:30:00,95.26,95.37,95.03,95.28,111338.0,95.26,95.37,95.03,95.28,111338.0
2022-09-13 09:30:00,94.0,94.26,93.25,93.44,34562.0,94.0,94.26,93.25,93.44,34562.0
2022-09-13 10:00:00,93.45,93.45,92.22,92.44,23843.0,93.45,93.45,92.22,92.44,23843.0
2022-09-13 10:30:00,92.4,93.2,92.2,93.2,18073.0,92.4,93.2,92.2,93.2,18073.0
2022-09-13 11:00:00,93.16,93.41,92.99,93.21,17089.0,93.16,93.41,92.99,93.21,17089.0
2022-09-13 11:30:00,93.2,93.47,92.68,92.98,12508.0,93.2,93.47,92.68,92.98,12508.0
2022-09-13 12:00:00,93.0,93.44,93.0,93.41,16345.0,93.0,93.44,93.0,93.41,16345.0
2022-09-13 12:30:00,93.37,93.6,93.25,93.48,12719.0,93.37,93.6,93.25,93.48,12719.0
2022-09-13 13:00:00,93.46,93.93,93.41,93.87,12213.0,93.46,93.93,93.41,93.87,12213.0
2022-09-13 13:30:00,93.89,93.94,93.28,93.42,12110.0,93.89,93.94,93.28,93.42,12110.0
2022-09-13 14:00:00,93.37,93.46,93.1,93.1,13965.0,93.37,93.46,93.1,93.1,13965.0
2022-09-13 14:30:00,93.08,93.16,92.8,92.88,18104.0,93.08,93.16,92.8,92.88,18104.0
2022-09-13 15:00:00,92.86,92.86,92.54,92.56,22561.0,92.86,92.86,92.54,92.56,22561.0
2022-09-13 15:30:00,92.53,92.58,92.14,92.24,72749.0,92.53,92.58,92.14,92.24,72749.0
2022-09-14 09:30:00,92.55,92.87,91.58,91.84,37854.0,92.55,92.87,91.58,91.84,37854.0
2022-09-14 10:00:00,91.79,91.9,90.71,90.71,21958.0,91.79,91.9,90.71,90.71,21958.0
2022-09-14 10:30:00,90.69,91.4,90.6,91.27,23623.0,90.69,91.4,90.6,91.27,23623.0
2022-09-14 11:00:00,91.37,91.53,91.18,91.23,21273.0,91.37,91.53,91.18,91.23,21273.0
2022-09-14 11:30:00,91.13,91.51,91.13,91.28,12898.0,91.13,91.51,91.13,91.28,12898.0
2022-09-14 12:00:00,91.17,91.46,91.17,91.21,16697.0,91.17,91.46,91.17,91.21,16697.0
2022-09-14 12:30:00,91.27,91.27,90.83,91.08,12637.0,91.27,91.27,90.83,91.08,12637.0
2022-09-14 13:00:00,91.09,91.1,90.79,90.79,9794.0,91.09,91.1,90.79,90.79,9794.0
2022-09-14 13:30:00,90.81,90.85,90.13,90.13,15747.0,90.81,90.85,90.13,90.13,15747.0
2022-09-14 14:00:00,90.17,90.2,89.67,89.82,10918.0,90.17,90.2,89.67,89.82,10918.0
2022-09-14 14:30:00,89.82,90.17,89.72,89.75,14072.0,89.82,90.17,89.72,89.75,14072.0
2022-09-14 15:00:00,89.77,90.14,89.63,89.99,21982.0,89.77,90.14,89.63,89.99,21982.0
2022-09-14 15:30:00,89.98,90.92,89.83,90.86,78323.0,89.98,90.92,89.83,90.86,78323.0
2022-09-15 09:30:00,91.4,92.89,90.96,92.89,19624.0,91.4,92.89,90.96,92.89,19624.0
2022-09-15 10:00:00,92.88,93.2,92.64,92.71,11469.0,92.88,93.2,92.64,92.71,11469.0
2022-09-15 10:30:00,92.7,93.25,92.65,93.2,14311.0,92.7,93.25,92.65,93.2,14311.0
2022-09-15 11:00:00,93.2,93.45,92.51,92.51,16585.0,93.2,93.45,92.51,92.51,16585.0
2022-09-15 11:30:00,92.51,92.76,92.39,92.49,12321.0,92.51,92.76,92.39,92.49,12321.0
2022-09-15 12:00:00,92.45,92.67,92.34,92.67,10858.0,92.45,92.67,92.34,92.67,10858.0
2022-09-15 12:30:00,92.73,93.13,92.7,93.11,10024.0,92.73,93.13,92.7,93.11,10024.0
2022-09-15 13:00:00,93.12,93.53,93.07,93.44,10464.0,93.12,93.53,93.07,93.44,10464.0
2022-09-15 13:30:00,93.41,93.43,93.24,93.35,7571.0,93.41,93.43,93.24,93.35,7571.0
2022-09-15 14:00:00,93.32,93.32,92.92,93.3,11405.0,93.32,93.32,92.92,93.3,11405.0
2022-09-15 14:30:00,93.21,93.3,92.72,92.89,10325.0,93.21,93.3,92.72,92.89,10325.0
2022-09-15 15:00:00,92.89,92.92,92.6,92.63,17567.0,92.89,92.92,92.6,92.63,17567.0
2022-09-15 15:30:00,92.57,92.81,92.49,92.77,54473.0,92.57,92.81,92.49,92.77,54473.0
2022-09-16 09:30:00,92.46,92.92,91.46,91.46,61251.0,92.46,92.92,91.46,91.46,61251.0
2022-09-16 10:00:00,91.34,93.0,91.34,92.48,21866.0,91.34,93.0,91.34,92.48,21866.0
2022-09-16 10:30:00,92.47,93.19,92.4,92.82,17444.0,92.47,93.19,92.4,92.82,17444.0
2022-09-16 11:00:00,92.84,93.39,92.84,93.19,14778.0,92.84,93.39,92.84,93.19,14778.0
2022-09-16 11:30:00,93.17,93.45,93.02,93.45,12757.0,93.17,93.45,93.02,93.45,12757.0
2022-09-16 12:00:00,93.37,93.5,93.03,93.08,13016.0,93.37,93.5,93.03,93.08,13016.0
2022-09-16 12:30:00,93.07,93.14,92.63,92.71,8116.0,93.07,93.14,92.63,92.71,8116.0
2022-09-16 13:00:00,92.66,92.78,92.58,92.7,9646.0,92.66,92.78,92.58,92.7,9646.0
2022-09-16 13:30:00,92.72,92.83,92.63,92.72,8944.0,92.72,92.83,92.63,92.72,8944.0
2022-09-16 14:00:00,92.7,92.8,92.11,92.46,19019.0,92.7,92.8,92.11,92.46,19019.0
2022-09-16 14:30:00,92.45,92.88,92.41,92.85,14766.0,92.45,92.88,92.41,92.85,14766.0
2022-09-16 15:00:00,92.84,93.05,92.69,92.79,20067.0,92.84,93.05,92.69,92.79,20067.0
2022-09-16 15:30:00,92.8,93.34,92.6,92.82,85927.0,92.8,93.34,92.6,92.82,85927.0
2022-09-19 09:30:00,92.02,92.6,91.79,92.19,13009.0,92.02,92.6,91.79,92.19,13009.0
2022-09-19 10:00:00,92.2,92.2,91.36,91.82,22901.0,92.2,92.2,91.36,91.82,22901.0
2022-09-19 10:30:00,91.84,92.05,91.7,91.83,12787.0,91.84,92.05,91.7,91.83,12787.0
2022-09-19 11:00:00,91.85,92.31,91.77,91.81,10042.0,91.85,92.31,91.77,91.81,10042.0
2022-09-19 11:30:00,91.67,91.9,91.54,91.82,9546.0,91.67,91.9,91.54,91.82,9546.0
2022-09-19 12:00:00,91.78,92.07,91.75,92.0,7704.0,91.78,92.07,91.75,92.0,7704.0
2022-09-19 12:30:00,92.08,92.32,91.94,92.22,11051.0,92.08,92.32,91.94,92.22,11051.0
2022-09-19 13:00:00,92.24,92.32,92.04,92.24,10267.0,92.24,92.32,92.04,92.24,10267.0
2022-09-19 13:30:00,92.24,92.55,92.2,92.44,17063.0,92.24,92.55,92.2,92.44,17063.0
2022-09-19 14:00:00,92.43,92.48,92.03,92.13,15018.0,92.43,92.48,92.03,92.13,15018.0
2022-09-19 14:30:00,92.21,92.43,92.19,92.34,14947.0,92.21,92.43,92.19,92.34,14947.0
2022-09-19 15:00:00,92.33,92.95,92.33,92.92,18840.0,92.33,92.95,92.33,92.92,18840.0
2022-09-19 15:30:00,92.92,93.15,92.85,93.04,89585.0,92.92,93.15,92.85,93.04,89585.0
2022-09-20 09:30:00,92.77,93.26,90.92,91.09,19156.0,92.77,93.26,90.92,91.09,19156.0
2022-09-20 10:00:00,91.08,91.39,90.91,91.15,10842.0,91.08,91.39,90.91,91.15,10842.0
2022-09-20 10:30:00,91.06,91.1,90.57,90.98,13817.0,91.06,91.1,90.57,90.98,13817.0
2022-09-20 11:00:00,90.99,91.29,90.76,91.23,31974.0,90.99,91.29,90.76,91.23,31974.0
2022-09-20 11:30:00,91.22,91.34,90.78,91.14,12496.0,91.22,91.34,90.78,91.14,12496.0
2022-09-20 12:00:00,91.14,91.81,91.12,91.79,18920.0,91.14,91.81,91.12,91.79,18920.0
2022-09-20 12:30:00,91.77,91.77,91.45,91.54,9427.0,91.77,91.77,91.45,91.54,9427.0
2022-09-20 13:00:00,91.46,91.5,91.27,91.31,12140.0,91.46,91.5,91.27,91.31,12140.0
2022-09-20 13:30:00,91.3,91.44,90.61,90.62,17012.0,91.3,91.44,90.61,90.62,17012.0
2022-09-20 14:00:00,90.54,90.89,90.53,90.81,14477.0,90.54,90.89,90.53,90.81,14477.0
2022-09-20 14:30:00,90.77,91.07,90.55,91.02,16857.0,90.77,91.07,90.55,91.02,16857.0
2022-09-20 15:00:00,91.04,91.49,91.02,91.4,25404.0,91.04,91.49,91.02,91.4,25404.0
2022-09-20 15:30:00,91.39,91.59,91.2,91.46,55345.0,91.39,91.59,91.2,91.46,55345.0
2022-09-21 09:30:00,92.32,92.32,91.33,92.07,17412.0,92.32,92.32,91.33,92.07,17412.0
2022-09-21 10:00:00,92.22,93.11,92.21,93.01,15479.0,92.22,93.11,92.21,93.01,15479.0
2022-09-21 10:30:00,93.0,93.0,92.21,92.31,26546.0,93.0,93.0,92.21,92.31,26546.0
2022-09-21 11:00:00,92.4,92.7,92.34,92.44,11365.0,92.4,92.7,92.34,92.44,11365.0
2022-09-21 11:30:00,92.35,92.39,92.06,92.13,6840.0,92.35,92.39,92.06,92.13,6840.0
2022-09-21 12:00:00,92.09,92.09,91.7,91.93,15150.0,92.09,92.09,91.7,91.93,15150.0
2022-09-21 12:30:00,92.01,92.06,91.61,91.65,9632.0,92.01,92.06,91.61,91.65,9632.0
2022-09-21 13:00:00,91.65,91.74,91.57,91.72,7753.0,91.65,91.74,91.57,91.72,7753.0
2022-09-21 13:30:00,91.68,91.96,91.68,91.95,13964.0,91.68,91.96,91.68,91.95,13964.0
2022-09-21 14:00:00,91.88,91.89,91.11,91.26,45266.0,91.88,91.89,91.11,91.26,45266.0
2022-09-21 14:30:00,91.15,92.57,90.95,92.2,42970.0,91.15,92.57,90.95,92.2,42970.0
2022-09-21 15:00:00,92.21,92.3,90.64,90.64,29794.0,92.21,92.3,90.64,90.64,29794.0
2022-09-21 15:30:00,90.5,90.57,89.69,89.71,104315.0,90.5,90.57,89.69,89.71,104315.0
2022-09-22 09:30:00,88.96,89.24,87.16,87.92,40674.0,88.96,89.24,87.16,87.92,40674.0
2022-09-22 10:00:00,87.93,88.0,87.28,87.62,19834.0,87.93,88.0,87.28,87.62,19834.0
2022-09-22 10:30:00,87.54,87.62,86.83,87.03,22483.0,87.54,87.62,86.83,87.03,22483.0
2022-09-22 11:00:00,87.04,87.04,86.39,86.59,17450.0,87.04,87.04,86.39,86.59,17450.0
2022-09-22 11:30:00,86.57,86.68,86.05,86.54,23336.0,86.57,86.68,86.05,86.54,23336.0
2022-09-22 12:00:00,86.58,87.26,86.58,87.2,29422.0,86.58,87.26,86.58,87.2,29422.0
2022-09-22 12:30:00,87.15,87.49,87.06,87.44,18223.0,87.15,87.49,87.06,87.44,18223.0
2022-09-22 13:00:00,87.43,87.47,87.24,87.47,9376.0,87.43,87.47,87.24,87.47,9376.0
2022-09-22 13:30:00,87.51,87.76,87.47,87.67,8978.0,87.51,87.76,87.47,87.67,8978.0
2022-09-22 14:00:00,87.67,87.76,87.5,87.71,12596.0,87.67,87.76,87.5,87.71,12596.0
2022-09-22 14:30:00,87.67,88.15,87.65,87.98,25275.0,87.67,88.15,87.65,87.98,25275.0
2022-09-22 15:00:00,88.03,88.2,87.53,87.72,27639.0,88.03,88.2,87.53,87.72,27639.0
2022-09-22 15:30:00,87.73,87.97,87.49,87.49,127452.0,87.73,87.97,87.49,87.49,127452.0
2022-09-23 09:30:00,86.42,86.74,85.61,85.73,36231.0,86.42,86.74,85.61,85.73,36231.0
2022-09-23 10:00:00,85.76,85.76,84.9,85.09,32538.0,85.76,85.76,84.9,85.09,32538.0
2022-09-23 10:30:00,85.08,85.17,84.33,84.75,29597.0,85.08,85.17,84.33,84.75,29597.0
2022-09-23 11:00:00,84.8,85.5,84.77,85.25,17133.0,84.8,85.5,84.77,85.25,17133.0
2022-09-23 11:30:00,85.23,85.38,85.12,85.37,55222.0,85.23,85.38,85.12,85.37,55222.0
2022-09-23 12:00:00,85.43,85.43,84.99,85.14,42776.0,85.43,85.43,84.99,85.14,42776.0
2022-09-23 12:30:00,85.13,85.35,84.92,85.34,41529.0,85.13,85.35,84.92,85.34,41529.0
2022-09-23 13:00:00,85.34,85.54,85.11,85.13,19031.0,85.34,85.54,85.11,85.13,19031.0
2022-09-23 13:30:00,85.16,85.4,85.11,85.36,32670.0,85.16,85.4,85.11,85.36,32670.0
2022-09-23 14:00:00,85.34,85.44,85.08,85.25,54319.0,85.34,85.44,85.08,85.25,54319.0
2022-09-23 14:30:00,85.26,85.29,84.97,84.97,26426.0,85.26,85.29,84.97,84.97,26426.0
2022-09-23 15:00:00,85.01,85.66,85.01,85.64,40106.0,85.01,85.66,85.01,85.64,40106.0
2022-09-23 15:30:00,85.68,86.39,85.68,86.3,184058.0,85.68,86.39,85.68,86.3,184058.0
2022-09-26 09:30:00,86.11,86.55,85.89,86.29,17423.0,86.11,86.55,85.89,86.29,17423.0
2022-09-26 10:00:00,86.29,86.37,85.45,86.33,21642.0,86.29,86.37,85.45,86.33,21642.0
2022-09-26 10:30:00,86.12,86.36,85.8,85.97,18763.0,86.12,86.36,85.8,85.97,18763.0
2022-09-26 11:00:00,85.96,86.2,85.47,85.5,24983.0,85.96,86.2,85.47,85.5,24983.0
2022-09-26 11:30:00,85.49,85.63,85.31,85.5,18880.0,85.49,85.63,85.31,85.5,18880.0
2022-09-26 12:00:00,85.41,85.71,85.17,85.2,37738.0,85.41,85.71,85.17,85.2,37738.0
2022-09-26 12:30:00,85.25,85.28,84.81,85.25,13629.0,85.25,85.28,84.81,85.25,13629.0
2022-09-26 13:00:00,85.22,85.22,84.42,84.5,13658.0,85.22,85.22,84.42,84.5,13658.0
2022-09-26 13:30:00,84.52,84.66,84.26,84.28,17306.0,84.52,84.66,84.26,84.28,17306.0
2022-09-26 14:00:00,84.23,84.61,84.16,84.16,9250.0,84.23,84.61,84.16,84.16,9250.0
2022-09-26 14:30:00,84.08,84.37,83.9,84.24,10996.0,84.08,84.37,83.9,84.24,10996.0
2022-09-26 15:00:00,84.29,84.55,84.13,84.4,13728.0,84.29,84.55,84.13,84.4,13728.0
2022-09-26 15:30:00,84.41,84.79,84.14,84.41,67674.0,84.41,84.79,84.14,84.41,67674.0
2022-09-27 09:30:00,84.88,85.28,84.42,84.6,13061.0,84.88,85.28,84.42,84.6,13061.0
2022-09-27 10:00:00,84.53,84.53,83.38,83.48,15808.0,84.53,84.53,83.38,83.48,15808.0
2022-09-27 10:30:00,83.63,84.31,83.63,84.28,22149.0,83.63,84.31,83.63,84.28,22149.0
2022-09-27 11:00:00,84.26,84.45,83.11,83.22,9556.0,84.26,84.45,83.11,83.22,9556.0
2022-09-27 11:30:00,83.27,83.55,83.22,83.27,8259.0,83.27,83.55,83.22,83.27,8259.0
2022-09-27 12:00:00,83.15,83.22,82.75,82.84,7338.0,83.15,83.22,82.75,82.84,7338.0
2022-09-27 12:30:00,82.87,83.14,82.56,83.14,23810.0,82.87,83.14,82.56,83.14,23810.0
2022-09-27 13:00:00,83.04,83.2,82.91,82.94,18533.0,83.04,83.2,82.91,82.94,18533.0
2022-09-27 13:30:00,82.9,83.04,82.71,82.92,21762.0,82.9,83.04,82.71,82.92,21762.0
2022-09-27 14:00:00,82.95,83.09,82.78,82.96,9162.0,82.95,83.09,82.78,82.96,9162.0
2022-09-27 14:30:00,82.98,83.29,82.89,83.21,8932.0,82.98,83.29,82.89,83.21,8932.0
2022-09-27 15:00:00,83.11,83.22,82.75,82.95,19693.0,83.11,83.22,82.75,82.95,19693.0
2022-09-27 15:30:00,82.99,82.99,82.59,82.82,95684.0,82.99,82.99,82.59,82.82,95684.0
2022-09-28 09:30:00,83.84,84.0,83.18,83.63,8323.0,83.84,84.0,83.18,83.63,8323.0
2022-09-28 10:00:00,83.8,84.01,83.46,83.93,10676.0,83.8,84.01,83.46,83.93,10676.0
2022-09-28 10:30:00,83.94,84.36,83.88,84.07,7239.0,83.94,84.36,83.88,84.07,7239.0
2022-09-28 11:00:00,84.02,84.34,83.97,84.27,6584.0,84.02,84.34,83.97,84.27,6584.0
2022-09-28 11:30:00,84.19,85.17,84.02,85.11,10916.0,84.19,85.17,84.02,85.11,10916.0
2022-09-28 12:00:00,85.12,85.22,84.84,85.17,12091.0,85.12,85.22,84.84,85.17,12091.0
2022-09-28 12:30:00,85.13,85.41,85.11,85.36,4903.0,85.13,85.41,85.11,85.36,4903.0
2022-09-28 13:00:00,85.35,85.5,85.26,85.33,5508.0,85.35,85.5,85.26,85.33,5508.0
2022-09-28 13:30:00,85.25,85.36,85.14,85.32,7803.0,85.25,85.36,85.14,85.32,7803.0
2022-09-28 14:00:00,85.33,85.33,85.06,85.1,11028.0,85.33,85.33,85.06,85.1,11028.0
2022-09-28 14:30:00,85.13,85.28,85.08,85.26,8615.0,85.13,85.28,85.08,85.26,8615.0
2022-09-28 15:00:00,85.22,85.51,85.2,85.39,20870.0,85.22,85.51,85.2,85.39,20870.0
2022-09-28 15:30:00,85.42,85.55,85.08,85.11,76601.0,85.42,85.55,85.08,85.11,76601.0
2022-09-29 09:30:00,84.46,84.46,83.11,83.12,9507.0,84.46,84.46,83.11,83.12,9507.0
2022-09-29 10:00:00,83.01,83.17,82.55,83.17,11526.0,83.01,83.17,82.55,83.17,11526.0
2022-09-29 10:30:00,83.06,83.6,82.92,83.6,5629.0,83.06,83.6,82.92,83.6,5629.0
2022-09-29 11:00:00,83.62,84.13,83.58,83.93,5734.0,83.62,84.13,83.58,83.93,5734.0
2022-09-29 11:30:00,84.01,84.54,83.95,84.45,13603.0,84.01,84.54,83.95,84.45,13603.0
2022-09-29 12:00:00,84.4,84.65,84.26,84.29,12584.0,84.4,84.65,84.26,84.29,12584.0
2022-09-29 12:30:00,84.32,84.4,84.2,84.2,6285.0,84.32,84.4,84.2,84.2,6285.0
2022-09-29 13:00:00,84.19,84.19,83.8,83.88,6012.0,84.19,84.19,83.8,83.88,6012.0
2022-09-29 13:30:00,83.85,83.94,83.5,83.55,5839.0,83.85,83.94,83.5,83.55,5839.0
2022-09-29 14:00:00,83.46,84.26,83.4,84.19,18192.0,83.46,84.26,83.4,84.19,18192.0
2022-09-29 14:30:00,83.95,84.28,83.77,83.79,34435.0,83.95,84.28,83.77,83.79,34435.0
2022-09-29 15:00:00,83.75,84.13,83.75,83.78,8400.0,83.75,84.13,83.75,83.78,8400.0
2022-09-29 15:30:00,83.78,84.09,83.77,83.95,51445.0,83.78,84.09,83.77,83.95,51445.0
2022-09-30 09:30:00,84.31,84.58,83.44,84.58,20622.0,84.31,84.58,83.44,84.58,20622.0
2022-09-30 10:00:00,84.68,84.72,84.27,84.35,9587.0,84.68,84.72,84.27,84.35,9587.0
2022-09-30 10:30:00,84.36,84.96,84.36,84.86,3589.0,84.36,84.96,84.36,84.86,3589.0
2022-09-30 11:00:00,84.82,85.37,84.74,85.26,10798.0,84.82,85.37,84.74,85.26,10798.0
2022-09-30 11:30:00,85.29,85.35,84.78,84.95,7548.0,85.29,85.35,84.78,84.95,7548.0
2022-09-30 12:00:00,84.9,84.9,84.6,84.71,4227.0,84.9,84.9,84.6,84.71,4227.0
2022-09-30 12:30:00,84.63,84.7,84.51,84.7,5200.0,84.63,84.7,84.51,84.7,5200.0
2022-09-30 13:00:00,84.67,84.82,84.35,84.42,4762.0,84.67,84.82,84.35,84.42,4762.0
2022-09-30 13:30:00,84.52,84.6,84.25,84.37,7353.0,84.52,84.6,84.25,84.37,7353.0
2022-09-30 14:00:00,84.28,84.47,84.1,84.14,22991.0,84.28,84.47,84.1,84.14,22991.0
2022-09-30 14:30:00,84.15,84.21,83.68,83.68,13467.0,84.15,84.21,83.68,83.68,13467.0
2022-09-30 15:00:00,83.7,83.93,83.36,83.62,8109.0,83.7,83.93,83.36,83.62,8109.0
2022-09-30 15:30:00,83.68,83.76,82.7,82.8,86040.0,83.68,83.76,82.7,82.8,86040.0
2022-10-03 09:30:00,83.02,84.29,82.94,84.06,27521.0,83.02,84.29,82.94,84.06,27521.0
2022-10-03 10:00:00,84.15,85.95,84.15,85.95,26888.0,84.15,85.95,84.15,85.95,26888.0
2022-10-03 10:30:00,85.97,85.98,85.12,85.27,16944.0,85.97,85.98,85.12,85.27,16944.0
2022-10-03 11:00:00,85.31,85.72,85.26,85.43,5539.0,85.31,85.72,85.26,85.43,5539.0
2022-10-03 11:30:00,85.55,85.81,85.33,85.8,14803.0,85.55,85.81,85.33,85.8,14803.0
2022-10-03 12:00:00,85.81,86.3,85.81,86.08,20410.0,85.81,86.3,85.81,86.08,20410.0
2022-10-03 12:30:00,86.01,86.01,85.52,85.74,6704.0,86.01,86.01,85.52,85.74,6704.0
2022-10-03 13:00:00,85.79,86.18,85.75,86.06,8977.0,85.79,86.18,85.75,86.06,8977.0
2022-10-03 13:30:00,86.06,86.32,86.06,86.18,5055.0,86.06,86.32,86.06,86.18,5055.0
2022-10-03 14:00:00,86.21,86.57,86.19,86.53,11062.0,86.21,86.57,86.19,86.53,11062.0
2022-10-03 14:30:00,86.52,86.67,86.46,86.59,10877.0,86.52,86.67,86.46,86.59,10877.0
2022-10-03 15:00:00,86.57,86.6,86.3,86.35,16065.0,86.57,86.6,86.3,86.35,16065.0
2022-10-03 15:30:00,86.38,86.47,86.09,86.41,90110.0,86.38,86.47,86.09,86.41,90110.0
2022-10-04 09:30:00,87.07,88.94,86.77,88.6,12820.0,87.07,88.94,86.77,88.6,12820.0
2022-10-04 10:00:00,88.77,89.17,88.23,88.58,21223.0,88.77,89.17,88.23,88.58,21223.0
2022-10-04 10:30:00,88.51,89.12,88.31,88.99,16117.0,88.51,89.12,88.31,88.99,16117.0
2022-10-04 11:00:00,89.01,89.43,88.94,89.33,19977.0,89.01,89.43,88.94,89.33,19977.0
2022-10-04 11:30:00,89.41,89.54,89.24,89.37,9432.0,89.41,89.54,89.24,89.37,9432.0
2022-10-04 12:00:00,89.51,89.89,89.49,89.87,5979.0,89.51,89.89,89.49,89.87,5979.0
2022-10-04 12:30:00,89.9,89.98,89.42,89.43,6516.0,89.9,89.98,89.42,89.43,6516.0
2022-10-04 13:00:00,89.47,89.47,88.78,89.1,16624.0,89.47,89.47,88.78,89.1,16624.0
2022-10-04 13:30:00,89.07,89.22,88.82,88.9,19904.0,89.07,89.22,88.82,88.9,19904.0
2022-10-04 14:00:00,88.92,88.92,88.56,88.61,15201.0,88.92,88.92,88.56,88.61,15201.0
2022-10-04 14:30:00,88.6,88.91,88.54,88.88,10574.0,88.6,88.91,88.54,88.88,10574.0
2022-10-04 15:00:00,88.82,89.04,88.63,89.03,16172.0,88.82,89.04,88.63,89.03,16172.0
2022-10-04 15:30:00,89.01,89.44,88.87,89.4,93140.0,89.01,89.44,88.87,89.4,93140.0
2022-10-05 09:30:00,88.55,89.11,87.9,88.02,14026.0,88.55,89.11,87.9,88.02,14026.0
2022-10-05 10:00:00,87.93,88.01,87.32,87.71,14265.0,87.93,88.01,87.32,87.71,14265.0
2022-10-05 10:30:00,87.65,88.01,87.47,87.79,19888.0,87.65,88.01,87.47,87.79,19888.0
2022-10-05 11:00:00,87.69,88.08,87.61,87.88,8399.0,87.69,88.08,87.61,87.88,8399.0
2022-10-05 11:30:00,87.86,88.05,87.75,87.9,10015.0,87.86,88.05,87.75,87.9,10015.0
2022-10-05 12:00:00,87.88,88.52,87.72,88.37,14670.0,87.88,88.52,87.72,88.37,14670.0
2022-10-05 12:30:00,88.46,88.72,88.34,88.62,13697.0,88.46,88.72,88.34,88.62,13697.0
2022-10-05 13:00:00,88.62,89.22,88.61,88.98,16340.0,88.62,89.22,88.61,88.98,16340.0
2022-10-05 13:30:00,88.98,89.27,88.84,89.16,14000.0,88.98,89.27,88.84,89.16,14000.0
2022-10-05 14:00:00,89.14,89.44,89.08,89.44,13419.0,89.14,89.44,89.08,89.44,13419.0
2022-10-05 14:30:00,89.46,89.53,89.27,89.42,16941.0,89.46,89.53,89.27,89.42,16941.0
2022-10-05 15:00:00,89.39,89.76,89.37,89.56,27710.0,89.39,89.76,89.37,89.56,27710.0
2022-10-05 15:30:00,89.58,89.71,89.16,89.29,100350.0,89.58,89.71,89.16,89.29,100350.0
2022-10-06 09:30:00,89.16,89.67,88.86,89.19,12247.0,89.16,89.67,88.86,89.19,12247.0
2022-10-06 10:00:00,89.19,89.2,88.48,88.62,8863.0,89.19,89.2,88.48,88.62,8863.0
2022-10-06 10:30:00,88.63,89.22,88.53,89.14,6544.0,88.63,89.22,88.53,89.14,6544.0
2022-10-06 11:00:00,89.19,89.32,88.81,89.26,8801.0,89.19,89.32,88.81,89.26,8801.0
2022-10-06 11:30:00,89.22,89.37,88.97,88.99,13566.0,89.22,89.37,88.97,88.99,13566.0
2022-10-06 12:00:00,89.03,89.04,88.72,89.0,8164.0,89.03,89.04,88.72,89.0,8164.0
2022-10-06 12:30:00,88.89,89.14,88.87,89.04,7745.0,88.89,89.14,88.87,89.04,7745.0
2022-10-06 13:00:00,89.03,89.04,88.76,88.89,8524.0,89.03,89.04,88.76,88.89,8524.0
2022-10-06 13:30:00,88.88,89.3,88.65,89.21,16765.0,88.88,89.3,88.65,89.21,16765.0
2022-10-06 14:00:00,89.17,89.17,88.92,88.98,15236.0,89.17,89.17,88.92,88.98,15236.0
2022-10-06 14:30:00,89.0,89.08,88.9,88.96,29616.0,89.0,89.08,88.9,88.96,29616.0
2022-10-06 15:00:00,88.98,89.35,88.92,89.34,18030.0,88.98,89.35,88.92,89.34,18030.0
2022-10-06 15:30:00,89.37,89.37,88.88,88.91,90848.0,89.37,89.37,88.88,88.91,90848.0
2022-10-07 09:30:00,87.97,88.04,86.84,87.03,16120.0,87.97,88.04,86.84,87.03,16120.0
2022-10-07 10:00:00,87.06,87.99,86.99,87.81,28902.0,87.06,87.99,86.99,87.81,28902.0
2022-10-07 10:30:00,87.76,87.81,87.5,87.53,19706.0,87.76,87.81,87.5,87.53,19706.0
2022-10-07 11:00:00,87.53,87.82,87.24,87.73,51000.0,87.53,87.82,87.24,87.73,51000.0
2022-10-07 11:30:00,87.75,88.01,87.56,87.87,39821.0,87.75,88.01,87.56,87.87,39821.0
2022-10-07 12:00:00,87.87,87.91,87.19,87.19,14939.0,87.87,87.91,87.19,87.19,14939.0
2022-10-07 12:30:00,87.09,87.29,87.07,87.14,10582.0,87.09,87.29,87.07,87.14,10582.0
2022-10-07 13:00:00,87.12,87.12,86.89,87.04,11604.0,87.12,87.12,86.89,87.04,11604.0
2022-10-07 13:30:00,87.05,87.24,86.99,87.08,8847.0,87.05,87.24,86.99,87.08,8847.0
2022-10-07 14:00:00,87.13,87.24,86.72,86.77,13956.0,87.13,87.24,86.72,86.77,13956.0
2022-10-07 14:30:00,86.71,86.89,86.65,86.69,12391.0,86.71,86.89,86.65,86.69,12391.0
2022-10-07 15:00:00,86.72,86.96,86.62,86.75,29495.0,86.72,86.96,86.62,86.75,29495.0
2022-10-07 15:30:00,86.75,87.26,86.72,87.18,88236.0,86.75,87.26,86.72,87.18,88236.0
2022-10-10 09:30:00,87.18,87.48,86.77,86.78,9346.0,87.18,87.48,86.77,86.78,9346.0
2022-10-10 10:00:00,86.77,88.0,86.77,87.67,20280.0,86.77,88.0,86.77,87.67,20280.0
2022-10-10 10:30:00,87.53,87.69,86.9,87.14,10209.0,87.53,87.69,86.9,87.14,10209.0
2022-10-10 11:00:00,87.14,87.35,86.82,87.12,10852.0,87.14,87.35,86.82,87.12,10852.0
2022-10-10 11:30:00,87.07,87.37,86.99,87.16,6080.0,87.07,87.37,86.99,87.16,6080.0
2022-10-10 12:00:00,87.23,87.23,86.71,86.82,9004.0,87.23,87.23,86.71,86.82,9004.0
2022-10-10 12:30:00,86.83,86.91,86.69,86.77,18786.0,86.83,86.91,86.69,86.77,18786.0
2022-10-10 13:00:00,86.77,87.02,86.59,86.98,29199.0,86.77,87.02,86.59,86.98,29199.0
2022-10-10 13:30:00,87.0,87.65,86.97,87.65,11698.0,87.0,87.65,86.97,87.65,11698.0
2022-10-10 14:00:00,87.63,87.64,87.25,87.28,12626.0,87.63,87.64,87.25,87.28,12626.0
2022-10-10 14:30:00,87.26,87.59,87.22,87.32,9553.0,87.26,87.59,87.22,87.32,9553.0
2022-10-10 15:00:00,87.3,87.61,87.12,87.3,10949.0,87.3,87.61,87.12,87.3,10949.0
2022-10-10 15:30:00,87.3,87.64,87.3,87.44,51058.0,87.3,87.64,87.3,87.44,51058.0
2022-10-11 09:30:00,87.43,87.53,86.28,86.73,70846.0,87.43,87.53,86.28,86.73,70846.0
2022-10-11 10:00:00,86.77,87.53,86.61,87.33,66106.0,86.77,87.53,86.61,87.33,66106.0
2022-10-11 10:30:00,87.4,88.02,87.34,87.75,15813.0,87.4,88.02,87.34,87.75,15813.0
2022-10-11 11:00:00,87.71,88.02,87.57,87.76,18729.0,87.71,88.02,87.57,87.76,18729.0
2022-10-11 11:30:00,87.78,88.12,87.69,88.01,11059.0,87.78,88.12,87.69,88.01,11059.0
2022-10-11 12:00:00,87.94,88.15,87.65,88.15,9641.0,87.94,88.15,87.65,88.15,9641.0
2022-10-11 12:30:00,88.13,88.47,88.12,88.35,11294.0,88.13,88.47,88.12,88.35,11294.0
2022-10-11 13:00:00,88.38,88.39,88.04,88.12,11416.0,88.38,88.39,88.04,88.12,11416.0
2022-10-11 13:30:00,88.14,88.29,88.01,88.29,10752.0,88.14,88.29,88.01,88.29,10752.0
2022-10-11 14:00:00,88.34,88.57,88.17,88.44,11687.0,88.34,88.57,88.17,88.44,11687.0
2022-10-11 14:30:00,88.51,88.57,87.64,87.67,21598.0,88.51,88.57,87.64,87.67,21598.0
2022-10-11 15:00:00,87.62,87.63,87.17,87.42,19576.0,87.62,87.63,87.17,87.42,19576.0
2022-10-11 15:30:00,87.43,88.01,87.37,87.92,63422.0,87.43,88.01,87.37,87.92,63422.0
2022-10-12 09:30:00,88.15,88.38,87.09,87.58,8920.0,88.15,88.38,87.09,87.58,8920.0
2022-10-12 10:00:00,87.53,88.03,87.53,87.84,16266.0,87.53,88.03,87.53,87.84,16266.0
2022-10-12 10:30:00,87.86,87.99,87.33,87.58,17006.0,87.86,87.99,87.33,87.58,17006.0
2022-10-12 11:00:00,87.58,87.97,87.57,87.64,29287.0,87.58,87.97,87.57,87.64,29287.0
2022-10-12 11:30:00,87.71,88.0,87.58,87.98,9977.0,87.71,88.0,87.58,87.98,9977.0
2022-10-12 12:00:00,88.0,88.43,87.8,87.88,13005.0,88.0,88.43,87.8,87.88,13005.0
2022-10-12 12:30:00,87.88,87.88,87.58,87.67,7297.0,87.88,87.88,87.58,87.67,7297.0
2022-10-12 13:00:00,87.7,87.77,87.56,87.76,11525.0,87.7,87.77,87.56,87.76,11525.0
2022-10-12 13:30:00,87.75,87.79,87.61,87.75,20832.0,87.75,87.79,87.61,87.75,20832.0
2022-10-12 14:00:00,87.76,87.98,87.61,87.98,15965.0,87.76,87.98,87.61,87.98,15965.0
2022-10-12 14:30:00,87.95,87.99,87.7,87.75,11031.0,87.95,87.99,87.7,87.75,11031.0
2022-10-12 15:00:00,87.77,87.94,87.71,87.71,15937.0,87.77,87.94,87.71,87.71,15937.0
2022-10-12 15:30:00,87.71,87.9,87.35,87.45,66581.0,87.71,87.9,87.35,87.45,66581.0
2022-10-13 09:30:00,86.32,86.67,85.78,86.37,22387.0,86.32,86.67,85.78,86.37,22387.0
2022-10-13 10:00:00,86.5,86.8,86.27,86.27,5229.0,86.5,86.8,86.27,86.27,5229.0
2022-10-13 10:30:00,86.3,86.95,86.14,86.95,10994.0,86.3,86.95,86.14,86.95,10994.0
2022-10-13 11:00:00,87.11,88.52,86.99,88.18,9335.0,87.11,88.52,86.99,88.18,9335.0
2022-10-13 11:30:00,88.34,89.12,88.28,88.84,10902.0,88.34,89.12,88.28,88.84,10902.0
2022-10-13 12:00:00,88.87,89.12,88.48,88.5,8189.0,88.87,89.12,88.48,88.5,8189.0
2022-10-13 12:30:00,88.45,89.14,88.44,89.1,7161.0,88.45,89.14,88.44,89.1,7161.0
2022-10-13 13:00:00,89.09,89.37,88.97,89.34,12439.0,89.09,89.37,88.97,89.34,12439.0
2022-10-13 13:30:00,89.34,89.6,89.18,89.43,11043.0,89.34,89.6,89.18,89.43,11043.0
2022-10-13 14:00:00,89.41,89.48,89.13,89.17,11045.0,89.41,89.48,89.13,89.17,11045.0
2022-10-13 14:30:00,89.22,89.81,89.21,89.8,10710.0,89.22,89.81,89.21,89.8,10710.0
2022-10-13 15:00:00,89.74,89.99,89.37,89.37,20570.0,89.74,89.99,89.37,89.37,20570.0
2022-10-13 15:30:00,89.49,89.58,89.28,89.5,64540.0,89.49,89.58,89.28,89.5,64540.0
2022-10-14 09:30:00,90.08,91.77,89.7,91.55,26794.0,90.08,91.77,89.7,91.55,26794.0
2022-10-14 10:00:00,91.41,91.41,89.51,89.78,13561.0,91.41,91.41,89.51,89.78,13561.0
2022-10-14 10:30:00,89.73,90.38,89.73,90.09,12419.0,89.73,90.38,89.73,90.09,12419.0
2022-10-14 11:00:00,90.09,90.37,89.59,89.96,9666.0,90.09,90.37,89.59,89.96,9666.0
2022-10-14 11:30:00,89.83,90.0,89.34,89.59,13490.0,89.83,90.0,89.34,89.59,13490.0
2022-10-14 12:00:00,89.4,89.53,89.17,89.34,6664.0,89.4,89.53,89.17,89.34,6664.0
2022-10-14 12:30:00,89.35,89.42,88.88,88.96,13381.0,89.35,89.42,88.88,88.96,13381.0
2022-10-14 13:00:00,89.0,89.19,88.79,88.89,8164.0,89.0,89.19,88.79,88.89,8164.0
2022-10-14 13:30:00,88.89,89.24,88.86,89.23,6511.0,88.89,89.24,88.86,89.23,6511.0
2022-10-14 14:00:00,89.22,89.24,88.77,88.85,5248.0,89.22,89.24,88.77,88.85,5248.0
2022-10-14 14:30:00,88.83,88.99,88.67,88.99,8741.0,88.83,88.99,88.67,88.99,8741.0
2022-10-14 15:00:00,89.08,89.51,88.99,89.48,10823.0,89.08,89.51,88.99,89.48,10823.0
2022-10-14 15:30:00,89.45,89.7,89.24,89.44,55346.0,89.45,89.7,89.24,89.44,55346.0
2022-10-17 09:30:00,90.44,90.8,89.88,90.39,10771.0,90.44,90.8,89.88,90.39,10771.0
2022-10-17 10:00:00,90.27,90.8,90.26,90.48,4159.0,90.27,90.8,90.26,90.48,4159.0
2022-10-17 10:30:00,90.46,90.6,90.0,90.0,8473.0,90.46,90.6,90.0,90.0,8473.0
2022-10-17 11:00:00,90.02,90.31,89.91,90.28,4035.0,90.02,90.31,89.91,90.28,4035.0
2022-10-17 11:30:00,90.34,90.69,90.34,90.5,4709.0,90.34,90.69,90.34,90.5,4709.0
2022-10-17 12:00:00,90.52,90.88,90.33,90.41,6423.0,90.52,90.88,90.33,90.41,6423.0
2022-10-17 12:30:00,90.45,90.53,90.3,90.4,9609.0,90.45,90.53,90.3,90.4,9609.0
2022-10-17 13:00:00,90.37,90.38,90.18,90.34,4078.0,90.37,90.38,90.18,90.34,4078.0
2022-10-17 13:30:00,90.3,90.37,90.17,90.32,3862.0,90.3,90.37,90.17,90.32,3862.0
2022-10-17 14:00:00,90.3,90.44,89.94,89.98,13254.0,90.3,90.44,89.94,89.98,13254.0
2022-10-17 14:30:00,89.99,90.13,89.88,89.98,9881.0,89.99,90.13,89.88,89.98,9881.0
2022-10-17 15:00:00,89.95,90.08,89.74,89.84,18088.0,89.95,90.08,89.74,89.84,18088.0
2022-10-17 15:30:00,89.83,90.15,89.73,89.88,61239.0,89.83,90.15,89.73,89.88,61239.0
2022-10-18 09:30:00,91.28,92.11,91.22,92.03,15998.0,91.28,92.11,91.22,92.03,15998.0
2022-10-18 10:00:00,92.11,92.23,90.7,90.78,13132.0,92.11,92.23,90.7,90.78,13132.0
2022-10-18 10:30:00,90.82,91.01,90.56,90.56,13447.0,90.82,91.01,90.56,90.56,13447.0
2022-10-18 11:00:00,90.46,90.74,89.96,90.15,13274.0,90.46,90.74,89.96,90.15,13274.0
2022-10-18 11:30:00,90.15,90.24,89.8,90.01,12978.0,90.15,90.24,89.8,90.01,12978.0
2022-10-18 12:00:00,90.0,90.29,89.94,90.13,13199.0,90.0,90.29,89.94,90.13,13199.0
2022-10-18 12:30:00,90.1,90.29,90.07,90.18,14309.0,90.1,90.29,90.07,90.18,14309.0
2022-10-18 13:00:00,90.2,90.52,90.05,90.52,18768.0,90.2,90.52,90.05,90.52,18768.0
2022-10-18 13:30:00,90.54,90.76,90.39,90.65,9002.0,90.54,90.76,90.39,90.65,9002.0
2022-10-18 14:00:00,90.69,90.74,90.49,90.59,12389.0,90.69,90.74,90.49,90.59,12389.0
2022-10-18 14:30:00,90.61,90.61,90.01,90.09,18148.0,90.61,90.61,90.01,90.09,18148.0
2022-10-18 15:00:00,90.07,90.18,89.9,90.08,18186.0,90.07,90.18,89.9,90.08,18186.0
2022-10-18 15:30:00,90.07,90.33,89.76,90.04,76876.0,90.07,90.33,89.76,90.04,76876.0
2022-10-19 09:30:00,90.0,90.74,89.64,90.18,16997.0,90.0,90.74,89.64,90.18,16997.0
2022-10-19 10:00:00,90.05,90.59,90.05,90.51,15199.0,90.05,90.59,90.05,90.51,15199.0
2022-10-19 10:30:00,90.58,91.68,90.41,90.57,33720.0,90.58,91.68,90.41,90.57,33720.0
2022-10-19 11:00:00,90.61,90.75,90.28,90.28,13168.0,90.61,90.75,90.28,90.28,13168.0
2022-10-19 11:30:00,90.4,90.51,90.17,90.17,9919.0,90.4,90.51,90.17,90.17,9919.0
2022-10-19 12:00:00,90.12,90.16,89.86,90.04,13156.0,90.12,90.16,89.86,90.04,13156.0
2022-10-19 12:30:00,90.02,90.25,89.84,89.92,10194.0,90.02,90.25,89.84,89.92,10194.0
2022-10-19 13:00:00,89.86,90.01,89.56,89.84,8787.0,89.86,90.01,89.56,89.84,8787.0
2022-10-19 13:30:00,89.88,90.08,89.74,90.01,10148.0,89.88,90.08,89.74,90.01,10148.0
2022-10-19 14:00:00,89.96,90.42,89.94,90.32,11768.0,89.96,90.42,89.94,90.32,11768.0
2022-10-19 14:30:00,90.26,90.41,90.13,90.25,10718.0,90.26,90.41,90.13,90.25,10718.0
2022-10-19 15:00:00,90.25,90.62,90.19,90.42,17014.0,90.25,90.62,90.19,90.42,17014.0
2022-10-19 15:30:00,90.44,90.72,90.35,90.64,86920.0,90.44,90.72,90.35,90.64,86920.0
2022-10-20 09:30:00,90.97,91.58,90.43,90.83,7685.0,90.97,91.58,90.43,90.83,7685.0
2022-10-20 10:00:00,90.98,91.63,90.98,91.21,8980.0,90.98,91.63,90.98,91.21,8980.0
2022-10-20 10:30:00,91.3,91.34,90.78,91.26,16516.0,91.3,91.34,90.78,91.26,16516.0
2022-10-20 11:00:00,91.28,91.47,91.14,91.22,24538.0,91.28,91.47,91.14,91.22,24538.0
2022-10-20 11:30:00,91.19,91.56,91.06,91.16,27560.0,91.19,91.56,91.06,91.16,27560.0
2022-10-20 12:00:00,91.11,91.26,90.96,91.06,20450.0,91.11,91.26,90.96,91.06,20450.0
2022-10-20 12:30:00,91.07,91.2,90.79,91.03,15073.0,91.07,91.2,90.79,91.03,15073.0
2022-10-20 13:00:00,91.06,91.14,90.84,91.07,12980.0,91.06,91.14,90.84,91.07,12980.0
2022-10-20 13:30:00,91.18,91.29,91.06,91.18,12160.0,91.18,91.29,91.06,91.18,12160.0
2022-10-20 14:00:00,91.17,91.17,90.89,90.89,14972.0,91.17,91.17,90.89,90.89,14972.0
2022-10-20 14:30:00,90.82,91.17,90.8,91.13,16939.0,90.82,91.17,90.8,91.13,16939.0
2022-10-20 15:00:00,91.2,91.25,90.86,90.92,21764.0,91.2,91.25,90.86,90.92,21764.0
2022-10-20 15:30:00,90.92,91.25,90.79,90.93,89552.0,90.92,91.25,90.79,90.93,89552.0
2022-10-21 09:30:00,90.36,90.36,85.38,88.62,85018.0,90.36,90.36,85.38,88.62,85018.0
2022-10-21 10:00:00,88.63,90.01,88.49,88.49,37750.0,88.63,90.01,88.49,88.49,37750.0
2022-10-21 10:30:00,88.48,88.69,87.81,88.49,44056.0,88.48,88.69,87.81,88.49,44056.0
2022-10-21 11:00:00,88.4,88.43,87.75,88.03,19499.0,88.4,88.43,87.75,88.03,19499.0
2022-10-21 11:30:00,88.09,88.58,87.78,88.47,20712.0,88.09,88.58,87.78,88.47,20712.0
2022-10-21 12:00:00,88.47,89.11,88.47,88.73,26146.0,88.47,89.11,88.47,88.73,26146.0
2022-10-21 12:30:00,88.67,89.36,88.65,89.06,17781.0,88.67,89.36,88.65,89.06,17781.0
2022-10-21 13:00:00,89.08,89.16,88.65,89.01,14610.0,89.08,89.16,88.65,89.01,14610.0
2022-10-21 13:30:00,88.99,89.1,88.85,89.03,14980.0,88.99,89.1,88.85,89.03,14980.0
2022-10-21 14:00:00,89.02,89.08,88.74,89.08,16126.0,89.02,89.08,88.74,89.08,16126.0
2022-10-21 14:30:00,89.02,89.23,88.78,89.07,22889.0,89.02,89.23,88.78,89.07,22889.0
2022-10-21 15:00:00,89.1,89.87,88.98,89.84,20529.0,89.1,89.87,88.98,89.84,20529.0
2022-10-21 15:30:00,89.85,90.07,89.79,90.01,89369.0,89.85,90.07,89.79,90.01,89369.0
2022-10-24 09:30:00,90.5,92.55,90.5,92.03,14306.0,90.5,92.55,90.5,92.03,14306.0
2022-10-24 10:00:00,92.11,92.11,91.39,91.71,12918.0,92.11,92.11,91.39,91.71,12918.0
2022-10-24 10:30:00,91.71,92.2,91.69,92.07,14105.0,91.71,92.2,91.69,92.07,14105.0
2022-10-24 11:00:00,92.08,92.08,91.55,91.63,13005.0,92.08,92.08,91.55,91.63,13005.0
2022-10-24 11:30:00,91.61,92.29,91.48,92.22,11773.0,91.61,92.29,91.48,92.22,11773.0
2022-10-24 12:00:00,92.25,92.27,91.8,92.07,9863.0,92.25,92.27,91.8,92.07,9863.0
2022-10-24 12:30:00,92.02,92.11,91.69,91.69,5960.0,92.02,92.11,91.69,91.69,5960.0
2022-10-24 13:00:00,91.55,91.71,91.43,91.68,15786.0,91.55,91.71,91.43,91.68,15786.0
2022-10-24 13:30:00,91.68,91.72,91.46,91.69,11676.0,91.68,91.72,91.46,91.69,11676.0
2022-10-24 14:00:00,91.74,91.84,91.66,91.78,7172.0,91.74,91.84,91.66,91.78,7172.0
2022-10-24 14:30:00,91.75,92.29,91.75,92.23,11773.0,91.75,92.29,91.75,92.23,11773.0
2022-10-24 15:00:00,92.23,92.57,92.2,92.54,15460.0,92.23,92.57,92.2,92.54,15460.0
2022-10-24 15:30:00,92.55,92.86,92.45,92.75,91881.0,92.55,92.86,92.45,92.75,91881.0
2022-10-25 09:30:00,92.58,94.24,92.58,93.98,20397.0,92.58,94.24,92.58,93.98,20397.0
2022-10-25 10:00:00,93.94,94.5,93.48,94.43,22799.0,93.94,94.5,93.48,94.43,22799.0
2022-10-25 10:30:00,94.42,95.5,94.42,95.09,18473.0,94.42,95.5,94.42,95.09,18473.0
2022-10-25 11:00:00,95.06,95.46,95.01,95.34,15616.0,95.06,95.46,95.01,95.34,15616.0
2022-10-25 11:30:00,95.35,95.54,95.12,95.17,17560.0,95.35,95.54,95.12,95.17,17560.0
2022-10-25 12:00:00,95.13,95.37,94.96,95.31,14398.0,95.13,95.37,94.96,95.31,14398.0
2022-10-25 12:30:00,95.33,95.65,95.08,95.53,16860.0,95.33,95.65,95.08,95.53,16860.0
2022-10-25 13:00:00,95.54,95.66,95.16,95.51,13611.0,95.54,95.66,95.16,95.51,13611.0
2022-10-25 13:30:00,95.58,95.76,95.45,95.48,13992.0,95.58,95.76,95.45,95.48,13992.0
2022-10-25 14:00:00,95.55,95.56,95.1,95.25,9436.0,95.55,95.56,95.1,95.25,9436.0
2022-10-25 14:30:00,95.22,95.48,95.11,95.12,10318.0,95.22,95.48,95.11,95.12,10318.0
2022-10-25 15:00:00,95.17,95.22,95.11,95.16,18799.0,95.17,95.22,95.11,95.16,18799.0
2022-10-25 15:30:00,95.16,95.64,95.14,95.5,152259.0,95.16,95.64,95.14,95.5,152259.0
2022-10-26 09:30:00,96.12,97.34,96.12,96.6,22461.0,96.12,97.34,96.12,96.6,22461.0
2022-10-26 10:00:00,96.76,97.39,96.7,97.39,19140.0,96.76,97.39,96.7,97.39,19140.0
2022-10-26 10:30:00,97.41,98.31,97.23,98.01,42063.0,97.41,98.31,97.23,98.01,42063.0
2022-10-26 11:00:00,98.11,98.86,98.11,98.66,44134.0,98.11,98.86,98.11,98.66,44134.0
2022-10-26 11:30:00,98.63,99.21,98.41,99.09,30064.0,98.63,99.21,98.41,99.09,30064.0
2022-10-26 12:00:00,99.13,99.31,98.89,98.98,17132.0,99.13,99.31,98.89,98.98,17132.0
2022-10-26 12:30:00,99.08,99.24,98.61,98.62,17982.0,99.08,99.24,98.61,98.62,17982.0
2022-10-26 13:00:00,98.55,98.65,98.28,98.45,12326.0,98.55,98.65,98.28,98.45,12326.0
2022-10-26 13:30:00,98.48,98.66,98.32,98.43,13474.0,98.48,98.66,98.32,98.43,13474.0
2022-10-26 14:00:00,98.48,98.55,98.29,98.35,16412.0,98.48,98.55,98.29,98.35,16412.0
2022-10-26 14:30:00,98.41,99.11,98.41,99.03,30897.0,98.41,99.11,98.41,99.03,30897.0
2022-10-26 15:00:00,99.0,99.08,98.6,98.71,45403.0,99.0,99.08,98.6,98.71,45403.0
2022-10-26 15:30:00,98.76,99.35,98.69,99.34,138857.0,98.76,99.35,98.69,99.34,138857.0
2022-10-27 09:30:00,99.35,99.9,99.35,99.67,26001.0,99.35,99.9,99.35,99.67,26001.0
2022-10-27 10:00:00,99.68,99.86,98.79,99.1,53315.0,99.68,99.86,98.79,99.1,53315.0
2022-10-27 10:30:00,99.1,99.73,98.89,99.13,25161.0,99.1,99.73,98.89,99.13,25161.0
2022-10-27 11:00:00,99.04,99.51,98.93,99.46,15805.0,99.04,99.51,98.93,99.46,15805.0
2022-10-27 11:30:00,99.42,99.56,98.92,99.13,22098.0,99.42,99.56,98.92,99.13,22098.0
2022-10-27 12:00:00,99.06,99.45,98.99,99.01,30141.0,99.06,99.45,98.99,99.01,30141.0
2022-10-27 12:30:00,98.97,99.45,98.96,99.45,46467.0,98.97,99.45,98.96,99.45,46467.0
2022-10-27 13:00:00,99.41,99.76,99.29,99.39,20205.0,99.41,99.76,99.29,99.39,20205.0
2022-10-27 13:30:00,99.46,99.51,98.47,98.47,44324.0,99.46,99.51,98.47,98.47,44324.0
2022-10-27 14:00:00,98.52,98.84,98.32,98.55,42262.0,98.52,98.84,98.32,98.55,42262.0
2022-10-27 14:30:00,98.57,98.57,97.68,97.72,69086.0,98.57,98.57,97.68,97.72,69086.0
2022-10-27 15:00:00,97.75,98.47,97.48,97.6,106356.0,97.75,98.47,97.48,97.6,106356.0
2022-10-27 15:30:00,97.58,97.7,96.74,96.9,361027.0,97.58,97.7,96.74,96.9,361027.0
2022-10-28 09:30:00,77.2,77.5,72.2,73.73,722963.0,77.2,77.5,72.2,73.73,722963.0
2022-10-28 10:00:00,73.87,74.96,71.88,72.6,446781.0,73.87,74.96,71.88,72.6,446781.0
2022-10-28 10:30:00,72.64,73.46,72.23,72.69,209923.0,72.64,73.46,72.23,72.69,209923.0
2022-10-28 11:00:00,72.63,73.07,72.09,72.32,182447.0,72.63,73.07,72.09,72.32,182447.0
2022-10-28 11:30:00,72.28,72.36,70.18,70.54,375050.0,72.28,72.36,70.18,70.54,375050.0
2022-10-28 12:00:00,70.52,70.79,70.01,70.15,187944.0,70.52,70.79,70.01,70.15,187944.0
2022-10-28 12:30:00,70.15,70.69,70.11,70.23,174586.0,70.15,70.69,70.11,70.23,174586.0
2022-10-28 13:00:00,70.24,70.41,69.26,69.94,245929.0,70.24,70.41,69.26,69.94,245929.0
2022-10-28 13:30:00,69.82,72.6,69.68,71.68,331353.0,69.82,72.6,69.68,71.68,331353.0
2022-10-28 14:00:00,71.7,71.81,71.04,71.28,136140.0,71.7,71.81,71.04,71.28,136140.0
2022-10-28 14:30:00,71.24,72.13,71.07,71.73,155859.0,71.24,72.13,71.07,71.73,155859.0
2022-10-28 15:00:00,71.71,71.86,70.93,71.26,211113.0,71.71,71.86,70.93,71.26,211113.0
2022-10-28 15:30:00,71.25,71.3,70.5,70.54,588029.0,71.25,71.3,70.5,70.54,588029.0
2022-10-31 09:30:00,69.65,73.19,69.0,71.94,273245.0,69.65,73.19,69.0,71.94,273245.0
2022-10-31 10:00:00,71.92,73.78,71.91,72.18,237374.0,71.92,73.78,71.91,72.18,237374.0
2022-10-31 10:30:00,72.16,72.59,71.51,72.06,172580.0,72.16,72.59,71.51,72.06,172580.0
2022-10-31 11:00:00,72.02,72.83,71.69,71.83,117148.0,72.02,72.83,71.69,71.83,117148.0
2022-10-31 11:30:00,71.74,74.0,71.72,73.5,246837.0,71.74,74.0,71.72,73.5,246837.0
2022-10-31 12:00:00,73.51,74.29,72.96,73.87,180875.0,73.51,74.29,72.96,73.87,180875.0
2022-10-31 12:30:00,73.87,73.95,72.65,73.41,172516.0,73.87,73.95,72.65,73.41,172516.0
2022-10-31 13:00:00,73.47,73.97,73.09,73.36,117353.0,73.47,73.97,73.09,73.36,117353.0
2022-10-31 13:30:00,73.47,73.85,72.87,73.05,118369.0,73.47,73.85,72.87,73.05,118369.0
2022-10-31 14:00:00,73.03,73.25,72.25,72.31,172338.0,73.03,73.25,72.25,72.31,172338.0
2022-10-31 14:30:00,72.34,73.05,72.17,72.89,99669.0,72.34,73.05,72.17,72.89,99669.0
2022-10-31 15:00:00,72.88,72.88,72.26,72.8,108575.0,72.88,72.88,72.26,72.8,108575.0
2022-10-31 15:30:00,72.79,73.16,72.5,72.99,382548.0,72.79,73.16,72.5,72.99,382548.0
2022-11-01 09:30:00,73.04,73.72,71.71,71.72,77392.0,73.04,73.72,71.71,71.72,77392.0
2022-11-01 10:00:00,71.71,71.71,69.57,70.01,168967.0,71.71,71.71,69.57,70.01,168967.0
2022-11-01 10:30:00,70.0,70.3,69.25,69.46,176626.0,70.0,70.3,69.25,69.46,176626.0
2022-11-01 11:00:00,69.52,70.0,69.1,69.4,106313.0,69.52,70.0,69.1,69.4,106313.0
2022-11-01 11:30:00,69.38,69.83,69.2,69.73,47671.0,69.38,69.83,69.2,69.73,47671.0
2022-11-01 12:00:00,69.78,70.74,69.42,69.73,135468.0,69.78,70.74,69.42,69.73,135468.0
2022-11-01 12:30:00,69.72,69.76,69.43,69.55,39469.0,69.72,69.76,69.43,69.55,39469.0
2022-11-01 13:00:00,69.53,70.19,69.5,70.11,52192.0,69.53,70.19,69.5,70.11,52192.0
2022-11-01 13:30:00,70.1,70.13,69.68,69.87,32917.0,70.1,70.13,69.68,69.87,32917.0
2022-11-01 14:00:00,69.92,70.36,69.89,70.34,37973.0,69.92,70.36,69.89,70.34,37973.0
2022-11-01 14:30:00,70.38,70.54,70.22,70.53,46720.0,70.38,70.54,70.22,70.53,46720.0
2022-11-01 15:00:00,70.55,70.65,70.04,70.22,87343.0,70.55,70.65,70.04,70.22,87343.0
2022-11-01 15:30:00,70.23,70.26,69.85,69.86,223471.0,70.23,70.26,69.85,69.86,223471.0
2022-11-02 09:30:00,71.11,71.11,69.93,70.58,76836.0,71.11,71.11,69.93,70.58,76836.0
2022-11-02 10:00:00,70.54,71.01,70.04,70.18,41302.0,70.54,71.01,70.04,70.18,41302.0
2022-11-02 10:30:00,70.14,70.64,69.92,70.51,36939.0,70.14,70.64,69.92,70.51,36939.0
2022-11-02 11:00:00,70.54,70.72,70.27,70.63,31755.0,70.54,70.72,70.27,70.63,31755.0
2022-11-02 11:30:00,70.63,71.28,70.63,71.22,37371.0,70.63,71.28,70.63,71.22,37371.0
2022-11-02 12:00:00,71.19,71.63,71.19,71.47,32183.0,71.19,71.63,71.19,71.47,32183.0
2022-11-02 12:30:00,71.48,71.94,71.19,71.89,48726.0,71.48,71.94,71.19,71.89,48726.0
2022-11-02 13:00:00,71.92,72.55,71.87,72.41,35616.0,71.92,72.55,71.87,72.41,35616.0
2022-11-02 13:30:00,72.41,72.51,72.19,72.28,39496.0,72.41,72.51,72.19,72.28,39496.0
2022-11-02 14:00:00,72.34,72.89,72.23,72.64,59166.0,72.34,72.89,72.23,72.64,59166.0
2022-11-02 14:30:00,72.71,72.74,70.79,71.15,60739.0,72.71,72.74,70.79,71.15,60739.0
2022-11-02 15:00:00,71.07,71.57,70.22,70.41,76022.0,71.07,71.57,70.22,70.41,76022.0
2022-11-02 15:30:00,70.33,70.57,69.74,69.75,233620.0,70.33,70.57,69.74,69.75,233620.0
2022-11-03 09:30:00,69.76,69.76,68.6,68.88,104433.0,69.76,69.76,68.6,68.88,104433.0
2022-11-03 10:00:00,68.96,69.47,68.94,69.41,36170.0,68.96,69.47,68.94,69.41,36170.0
2022-11-03 10:30:00,69.37,69.67,68.8,69.67,49115.0,69.37,69.67,68.8,69.67,49115.0
2022-11-03 11:00:00,69.65,69.65,69.31,69.35,24778.0,69.65,69.65,69.31,69.35,24778.0
2022-11-03 11:30:00,69.35,69.41,68.71,68.78,48714.0,69.35,69.41,68.71,68.78,48714.0
2022-11-03 12:00:00,68.79,69.31,68.75,69.04,20534.0,68.79,69.31,68.75,69.04,20534.0
2022-11-03 12:30:00,69.04,69.37,68.81,69.31,17921.0,69.04,69.37,68.81,69.31,17921.0
2022-11-03 13:00:00,69.3,69.35,68.99,69.0,22615.0,69.3,69.35,68.99,69.0,22615.0
2022-11-03 13:30:00,68.91,68.97,68.64,68.69,31556.0,68.91,68.97,68.64,68.69,31556.0
2022-11-03 14:00:00,68.69,68.8,68.24,68.56,65527.0,68.69,68.8,68.24,68.56,65527.0
2022-11-03 14:30:00,68.58,68.74,68.46,68.64,25968.0,68.58,68.74,68.46,68.64,25968.0
2022-11-03 15:00:00,68.68,68.87,68.58,68.85,33317.0,68.68,68.87,68.58,68.85,33317.0
2022-11-03 15:30:00,68.84,68.95,68.3,68.52,154882.0,68.84,68.95,68.3,68.52,154882.0
2022-11-04 09:30:00,68.92,69.37,67.77,68.6,54652.0,68.92,69.37,67.77,68.6,54652.0
2022-11-04 10:00:00,68.59,69.55,68.33,69.44,26524.0,68.59,69.55,68.33,69.44,26524.0
2022-11-04 10:30:00,69.5,69.94,69.38,69.65,31902.0,69.5,69.94,69.38,69.65,31902.0
2022-11-04 11:00:00,69.7,70.37,69.36,69.36,32820.0,69.7,70.37,69.36,69.36,32820.0
2022-11-04 11:30:00,69.37,69.61,68.65,68.65,22418.0,69.37,69.61,68.65,68.65,22418.0
2022-11-04 12:00:00,68.7,68.79,68.33,68.44,24311.0,68.7,68.79,68.33,68.44,24311.0
2022-11-04 12:30:00,68.39,68.5,67.65,67.84,35931.0,68.39,68.5,67.65,67.84,35931.0
2022-11-04 13:00:00,67.84,68.19,67.51,68.19,34768.0,67.84,68.19,67.51,68.19,34768.0
2022-11-04 13:30:00,68.11,68.72,68.11,68.47,35203.0,68.11,68.72,68.11,68.47,35203.0
2022-11-04 14:00:00,68.52,68.92,68.36,68.89,21779.0,68.52,68.92,68.36,68.89,21779.0
2022-11-04 14:30:00,68.96,69.38,68.86,69.32,32148.0,68.96,69.38,68.86,69.32,32148.0
2022-11-04 15:00:00,69.32,69.75,69.25,69.74,53190.0,69.32,69.75,69.25,69.74,53190.0
2022-11-04 15:30:00,69.74,70.42,69.68,70.37,144709.0,69.74,70.42,69.68,70.37,144709.0
2022-11-07 09:30:00,69.82,70.96,69.82,70.2,35628.0,69.82,70.96,69.82,70.2,35628.0
2022-11-07 10:00:00,70.21,70.89,70.06,70.72,51541.0,70.21,70.89,70.06,70.72,51541.0
2022-11-07 10:30:00,70.76,71.28,70.69,70.73,28989.0,70.76,71.28,70.69,70.73,28989.0
2022-11-07 11:00:00,70.73,71.3,70.57,71.2,26330.0,70.73,71.3,70.57,71.2,26330.0
2022-11-07 11:30:00,71.24,71.43,70.77,70.77,24310.0,71.24,71.43,70.77,70.77,24310.0
2022-11-07 12:00:00,70.86,71.32,70.8,71.06,50137.0,70.86,71.32,70.8,71.06,50137.0
2022-11-07 12:30:00,71.09,71.25,70.66,70.69,23783.0,71.09,71.25,70.66,70.69,23783.0
2022-11-07 13:00:00,70.66,70.87,70.43,70.43,19124.0,70.66,70.87,70.43,70.43,19124.0
2022-11-07 13:30:00,70.53,70.53,70.05,70.27,29910.0,70.53,70.53,70.05,70.27,29910.0
2022-11-07 14:00:00,70.28,70.52,70.23,70.47,20291.0,70.28,70.52,70.23,70.47,20291.0
2022-11-07 14:30:00,70.48,70.77,70.44,70.69,20036.0,70.48,70.77,70.44,70.69,20036.0
2022-11-07 15:00:00,70.69,71.05,70.68,70.94,26635.0,70.69,71.05,70.68,70.94,26635.0
2022-11-07 15:30:00,70.93,71.1,70.82,70.98,111038.0,70.93,71.1,70.82,70.98,111038.0
2022-11-08 09:30:00,70.52,70.52,69.24,69.24,44698.0,70.52,70.52,69.24,69.24,44698.0
2022-11-08 10:00:00,69.28,70.22,69.17,69.79,50324.0,69.28,70.22,69.17,69.79,50324.0
2022-11-08 10:30:00,69.78,70.34,69.68,70.01,21873.0,69.78,70.34,69.68,70.01,21873.0
2022-11-08 11:00:00,70.04,70.1,69.5,69.9,50666.0,70.04,70.1,69.5,69.9,50666.0
2022-11-08 11:30:00,69.82,69.95,69.52,69.57,38189.0,69.82,69.95,69.52,69.57,38189.0
2022-11-08 12:00:00,69.56,69.71,69.45,69.46,38310.0,69.56,69.71,69.45,69.46,38310.0
2022-11-08 12:30:00,69.48,69.65,69.27,69.39,34578.0,69.48,69.65,69.27,69.39,34578.0
2022-11-08 13:00:00,69.39,69.48,68.43,68.5,86578.0,69.39,69.48,68.43,68.5,86578.0
2022-11-08 13:30:00,68.45,68.55,67.87,68.0,115017.0,68.45,68.55,67.87,68.0,115017.0
2022-11-08 14:00:00,68.01,68.43,67.56,67.56,102339.0,68.01,68.43,67.56,67.56,102339.0
2022-11-08 14:30:00,67.57,68.11,67.5,67.86,108968.0,67.57,68.11,67.5,67.86,108968.0
2022-11-08 15:00:00,67.9,68.07,67.77,68.04,80614.0,67.9,68.07,67.77,68.04,80614.0
2022-11-08 15:30:00,68.04,68.45,67.81,67.89,248607.0,68.04,68.45,67.81,67.89,248607.0
2022-11-09 09:30:00,67.45,67.75,66.67,66.86,28526.0,67.45,67.75,66.67,66.86,28526.0
2022-11-09 10:00:00,66.84,67.61,66.82,67.32,19909.0,66.84,67.61,66.82,67.32,19909.0
2022-11-09 10:30:00,67.28,67.49,66.9,67.08,20724.0,67.28,67.49,66.9,67.08,20724.0
2022-11-09 11:00:00,67.08,67.39,67.08,67.23,21913.0,67.08,67.39,67.08,67.23,21913.0
2022-11-09 11:30:00,67.19,67.22,66.83,66.95,20017.0,67.19,67.22,66.83,66.95,20017.0
2022-11-09 12:00:00,66.97,67.25,66.93,67.1,24821.0,66.97,67.25,66.93,67.1,24821.0
2022-11-09 12:30:00,67.07,67.17,66.44,66.52,49656.0,67.07,67.17,66.44,66.52,49656.0
2022-11-09 13:00:00,66.54,66.54,66.08,66.1,27031.0,66.54,66.54,66.08,66.1,27031.0
2022-11-09 13:30:00,66.07,66.42,65.93,66.38,24102.0,66.07,66.42,65.93,66.38,24102.0
2022-11-09 14:00:00,66.38,66.38,65.94,65.98,29176.0,66.38,66.38,65.94,65.98,29176.0
2022-11-09 14:30:00,65.97,65.97,65.45,65.84,44129.0,65.97,65.97,65.45,65.84,44129.0
2022-11-09 15:00:00,65.82,66.12,65.71,65.82,39084.0,65.82,66.12,65.71,65.82,39084.0
2022-11-09 15:30:00,65.81,65.81,65.28,65.45,200864.0,65.81,65.81,65.28,65.45,200864.0
2022-11-10 09:30:00,66.8,68.49,66.67,68.31,87974.0,66.8,68.49,66.67,68.31,87974.0
2022-11-10 10:00:00,68.4,69.72,68.32,69.51,75929.0,68.4,69.72,68.32,69.51,75929.0
2022-11-10 10:30:00,69.52,69.7,69.17,69.57,43633.0,69.52,69.7,69.17,69.57,43633.0
2022-11-10 11:00:00,69.49,69.91,69.31,69.74,40657.0,69.49,69.91,69.31,69.74,40657.0
2022-11-10 11:30:00,69.76,69.99,69.41,69.95,45365.0,69.76,69.99,69.41,69.95,45365.0
2022-11-10 12:00:00,69.95,70.13,69.17,69.21,42140.0,69.95,70.13,69.17,69.21,42140.0
2022-11-10 12:30:00,69.17,69.32,68.56,68.61,26556.0,69.17,69.32,68.56,68.61,26556.0
2022-11-10 13:00:00,68.63,68.87,68.39,68.76,32854.0,68.63,68.87,68.39,68.76,32854.0
2022-11-10 13:30:00,68.82,68.9,68.51,68.51,38515.0,68.82,68.9,68.51,68.51,38515.0
2022-11-10 14:00:00,68.51,68.86,68.51,68.64,36244.0,68.51,68.86,68.51,68.64,36244.0
2022-11-10 14:30:00,68.61,68.7,68.33,68.42,28823.0,68.61,68.7,68.33,68.42,28823.0
2022-11-10 15:00:00,68.4,68.78,68.37,68.67,36731.0,68.4,68.78,68.37,68.67,36731.0
2022-11-10 15:30:00,68.6,68.76,68.4,68.45,167561.0,68.6,68.76,68.4,68.45,167561.0
2022-11-11 09:30:00,68.37,69.52,68.27,69.0,36287.0,68.37,69.52,68.27,69.0,36287.0
2022-11-11 10:00:00,69.01,69.55,68.83,69.47,24218.0,69.01,69.55,68.83,69.47,24218.0
2022-11-11 10:30:00,69.45,69.84,69.28,69.63,21419.0,69.45,69.84,69.28,69.63,21419.0
2022-11-11 11:00:00,69.71,69.87,69.15,69.18,25194.0,69.71,69.87,69.15,69.18,25194.0
2022-11-11 11:30:00,69.11,69.39,69.01,69.12,14631.0,69.11,69.39,69.01,69.12,14631.0
2022-11-11 12:00:00,69.07,69.54,68.98,69.45,17595.0,69.07,69.54,68.98,69.45,17595.0
2022-11-11 12:30:00,69.43,70.3,69.4,70.19,26772.0,69.43,70.3,69.4,70.19,26772.0
2022-11-11 13:00:00,70.21,70.53,70.15,70.53,18596.0,70.21,70.53,70.15,70.53,18596.0
2022-11-11 13:30:00,70.55,70.89,70.52,70.85,25705.0,70.55,70.89,70.52,70.85,25705.0
2022-11-11 14:00:00,70.86,71.12,70.69,71.11,20898.0,70.86,71.12,70.69,71.11,20898.0
2022-11-11 14:30:00,71.16,71.5,71.15,71.44,26761.0,71.16,71.5,71.15,71.44,26761.0
2022-11-11 15:00:00,71.43,71.8,71.11,71.75,37496.0,71.43,71.8,71.11,71.75,37496.0
2022-11-11 15:30:00,71.72,72.0,71.53,71.92,206971.0,71.72,72.0,71.53,71.92,206971.0
2022-11-14 09:30:00,72.24,72.63,71.56,71.81,36033.0,72.24,72.63,71.56,71.81,36033.0
2022-11-14 10:00:00,71.87,72.7,71.74,72.2,35225.0,71.87,72.7,71.74,72.2,35225.0
2022-11-14 10:30:00,72.13,72.38,71.82,71.89,24915.0,72.13,72.38,71.82,71.89,24915.0
2022-11-14 11:00:00,71.88,71.98,71.24,71.59,21725.0,71.88,71.98,71.24,71.59,21725.0
2022-11-14 11:30:00,71.52,72.02,71.51,71.87,22648.0,71.52,72.02,71.51,71.87,22648.0
2022-11-14 12:00:00,71.91,72.44,71.86,72.44,43989.0,71.91,72.44,71.86,72.44,43989.0
2022-11-14 12:30:00,72.49,72.82,72.38,72.47,22930.0,72.49,72.82,72.38,72.47,22930.0
2022-11-14 13:00:00,72.47,72.5,72.29,72.48,29575.0,72.47,72.5,72.29,72.48,29575.0
2022-11-14 13:30:00,72.51,72.98,72.41,72.87,20973.0,72.51,72.98,72.41,72.87,20973.0
2022-11-14 14:00:00,72.84,72.87,72.35,72.56,17766.0,72.84,72.87,72.35,72.56,17766.0
2022-11-14 14:30:00,72.59,72.7,72.55,72.65,20995.0,72.59,72.7,72.55,72.65,20995.0
2022-11-14 15:00:00,72.64,72.87,72.29,72.35,40822.0,72.64,72.87,72.29,72.35,40822.0
2022-11-14 15:30:00,72.34,72.4,71.85,72.1,141458.0,72.34,72.4,71.85,72.1,141458.0
2022-11-15 09:30:00,72.41,72.51,71.31,71.68,39226.0,72.41,72.51,71.31,71.68,39226.0
2022-11-15 10:00:00,71.78,72.56,71.4,72.54,48439.0,71.78,72.56,71.4,72.54,48439.0
2022-11-15 10:30:00,72.68,73.24,72.5,72.51,39588.0,72.68,73.24,72.5,72.51,39588.0
2022-11-15 11:00:00,72.34,72.49,71.7,71.78,57939.0,72.34,72.49,71.7,71.78,57939.0
2022-11-15 11:30:00,71.81,72.27,71.8,72.2,65030.0,71.81,72.27,71.8,72.2,65030.0
2022-11-15 12:00:00,72.24,72.24,71.8,71.98,48698.0,72.24,72.24,71.8,71.98,48698.0
2022-11-15 12:30:00,71.95,71.95,71.3,71.34,30695.0,71.95,71.95,71.3,71.34,30695.0
2022-11-15 13:00:00,71.31,71.35,70.35,70.4,41676.0,71.31,71.35,70.35,70.4,41676.0
2022-11-15 13:30:00,70.36,70.38,69.74,69.97,41273.0,70.36,70.38,69.74,69.97,41273.0
2022-11-15 14:00:00,69.98,70.75,69.83,70.62,39601.0,69.98,70.75,69.83,70.62,39601.0
2022-11-15 14:30:00,70.58,70.84,70.43,70.78,25683.0,70.58,70.84,70.43,70.78,25683.0
2022-11-15 15:00:00,70.77,70.85,70.4,70.53,29888.0,70.77,70.85,70.4,70.53,29888.0
2022-11-15 15:30:00,70.52,70.54,70.08,70.22,144074.0,70.52,70.54,70.08,70.22,144074.0
2022-11-16 09:30:00,70.0,70.06,69.39,69.4,10949.0,70.0,70.06,69.39,69.4,10949.0
2022-11-16 10:00:00,69.67,70.06,69.62,69.81,19299.0,69.67,70.06,69.62,69.81,19299.0
2022-11-16 10:30:00,69.88,70.27,69.85,70.08,12198.0,69.88,70.27,69.85,70.08,12198.0
2022-11-16 11:00:00,70.11,70.36,70.05,70.19,12704.0,70.11,70.36,70.05,70.19,12704.0
2022-11-16 11:30:00,70.17,70.25,70.03,70.05,6063.0,70.17,70.25,70.03,70.05,6063.0
2022-11-16 12:00:00,70.0,70.12,69.45,69.5,26491.0,70.0,70.12,69.45,69.5,26491.0
2022-11-16 12:30:00,69.47,69.74,69.46,69.59,13283.0,69.47,69.74,69.46,69.59,13283.0
2022-11-16 13:00:00,69.52,69.56,69.2,69.22,16885.0,69.52,69.56,69.2,69.22,16885.0
2022-11-16 13:30:00,69.21,69.21,68.84,68.98,16234.0,69.21,69.21,68.84,68.98,16234.0
2022-11-16 14:00:00,69.05,69.39,69.02,69.3,18792.0,69.05,69.39,69.02,69.3,18792.0
2022-11-16 14:30:00,69.28,69.59,69.18,69.59,10523.0,69.28,69.59,69.18,69.59,10523.0
2022-11-16 15:00:00,69.59,69.66,69.33,69.59,19447.0,69.59,69.66,69.33,69.59,19447.0
2022-11-16 15:30:00,69.62,69.73,69.34,69.37,64149.0,69.62,69.73,69.34,69.37,64149.0
2022-11-17 09:30:00,69.04,69.05,68.05,68.05,19326.0,69.04,69.05,68.05,68.05,19326.0
2022-11-17 10:00:00,68.03,68.48,67.88,68.48,16378.0,68.03,68.48,67.88,68.48,16378.0
2022-11-17 10:30:00,68.61,68.61,68.29,68.51,9143.0,68.61,68.61,68.29,68.51,9143.0
2022-11-17 11:00:00,68.53,68.8,68.46,68.67,9481.0,68.53,68.8,68.46,68.67,9481.0
2022-11-17 11:30:00,68.67,69.44,68.65,69.41,12426.0,68.67,69.44,68.65,69.41,12426.0
2022-11-17 12:00:00,69.5,69.58,69.14,69.14,10578.0,69.5,69.58,69.14,69.14,10578.0
2022-11-17 12:30:00,69.17,69.62,69.15,69.55,12190.0,69.17,69.62,69.15,69.55,12190.0
2022-11-17 13:00:00,69.57,69.83,69.39,69.69,18971.0,69.57,69.83,69.39,69.69,18971.0
2022-11-17 13:30:00,69.7,69.74,69.56,69.62,11830.0,69.7,69.74,69.56,69.62,11830.0
2022-11-17 14:00:00,69.65,69.75,69.37,69.41,11087.0,69.65,69.75,69.37,69.41,11087.0
2022-11-17 14:30:00,69.45,69.53,69.34,69.47,17734.0,69.45,69.53,69.34,69.47,17734.0
2022-11-17 15:00:00,69.45,69.48,69.2,69.44,19507.0,69.45,69.48,69.2,69.44,19507.0
2022-11-17 15:30:00,69.45,69.64,69.4,69.63,77411.0,69.45,69.64,69.4,69.63,77411.0
2022-11-18 09:30:00,70.23,70.72,70.03,70.46,26706.0,70.23,70.72,70.03,70.46,26706.0
2022-11-18 10:00:00,70.5,70.6,70.29,70.55,13829.0,70.5,70.6,70.29,70.55,13829.0
2022-11-18 10:30:00,70.52,70.99,70.52,70.69,21070.0,70.52,70.99,70.52,70.69,21070.0
2022-11-18 11:00:00,70.72,70.73,70.15,70.22,14017.0,70.72,70.73,70.15,70.22,14017.0
2022-11-18 11:30:00,70.19,70.38,70.01,70.13,10738.0,70.19,70.38,70.01,70.13,10738.0
2022-11-18 12:00:00,70.12,70.15,69.53,69.71,8003.0,70.12,70.15,69.53,69.71,8003.0
2022-11-18 12:30:00,69.72,69.75,69.45,69.7,12768.0,69.72,69.75,69.45,69.7,12768.0
2022-11-18 13:00:00,69.69,69.78,69.55,69.7,13339.0,69.69,69.78,69.55,69.7,13339.0
2022-11-18 13:30:00,69.73,69.79,69.49,69.64,9744.0,69.73,69.79,69.49,69.64,9744.0
2022-11-18 14:00:00,69.64,69.89,69.63,69.86,11845.0,69.64,69.89,69.63,69.86,11845.0
2022-11-18 14:30:00,69.85,70.15,69.77,70.11,12636.0,69.85,70.15,69.77,70.11,12636.0
2022-11-18 15:00:00,70.11,70.47,70.1,70.47,23304.0,70.11,70.47,70.1,70.47,23304.0
2022-11-18 15:30:00,70.48,70.86,70.39,70.69,127066.0,70.48,70.86,70.39,70.69,127066.0
2022-11-21 09:30:00,70.33,70.79,70.01,70.4,16209.0,70.33,70.79,70.01,70.4,16209.0
2022-11-21 10:00:00,70.45,70.78,70.24,70.78,17076.0,70.45,70.78,70.24,70.78,17076.0
2022-11-21 10:30:00,70.79,71.05,70.73,71.0,14194.0,70.79,71.05,70.73,71.0,14194.0
2022-11-21 11:00:00,70.99,71.32,70.86,71.25,18406.0,70.99,71.32,70.86,71.25,18406.0
2022-11-21 11:30:00,71.27,71.48,70.91,71.03,15108.0,71.27,71.48,70.91,71.03,15108.0
2022-11-21 12:00:00,71.06,71.21,70.87,70.91,23729.0,71.06,71.21,70.87,70.91,23729.0
2022-11-21 12:30:00,70.92,71.12,70.8,70.9,17706.0,70.92,71.12,70.8,70.9,17706.0
2022-11-21 13:00:00,70.88,71.06,70.8,71.0,25232.0,70.88,71.06,70.8,71.0,25232.0
2022-11-21 13:30:00,71.03,71.28,70.87,70.87,18193.0,71.03,71.28,70.87,70.87,18193.0
2022-11-21 14:00:00,70.9,70.99,70.79,70.9,23765.0,70.9,70.99,70.79,70.9,23765.0
2022-11-21 14:30:00,70.9,71.06,70.8,71.02,44254.0,70.9,71.06,70.8,71.02,44254.0
2022-11-21 15:00:00,71.02,71.2,70.97,71.05,24927.0,71.02,71.2,70.97,71.05,24927.0
2022-11-21 15:30:00,71.06,71.16,71.0,71.11,76952.0,71.06,71.16,71.0,71.11,76952.0
2022-11-22 09:30:00,71.49,71.67,70.66,71.36,20047.0,71.49,71.67,70.66,71.36,20047.0
2022-11-22 10:00:00,71.18,72.12,71.05,72.08,14253.0,71.18,72.12,71.05,72.08,14253.0
2022-11-22 10:30:00,72.07,72.11,71.64,71.83,27076.0,72.07,72.11,71.64,71.83,27076.0
2022-11-22 11:00:00,71.8,71.8,71.55,71.7,16903.0,71.8,71.8,71.55,71.7,16903.0
2022-11-22 11:30:00,71.69,71.7,71.33,71.58,11385.0,71.69,71.7,71.33,71.58,11385.0
2022-11-22 12:00:00,71.64,71.69,71.24,71.44,16485.0,71.64,71.69,71.24,71.44,16485.0
2022-11-22 12:30:00,71.5,71.76,71.48,71.65,13027.0,71.5,71.76,71.48,71.65,13027.0
2022-11-22 13:00:00,71.65,71.8,71.58,71.59,11926.0,71.65,71.8,71.58,71.59,11926.0
2022-11-22 13:30:00,71.63,71.64,71.35,71.41,13130.0,71.63,71.64,71.35,71.41,13130.0
2022-11-22 14:00:00,71.44,71.55,71.27,71.39,9466.0,71.44,71.55,71.27,71.39,9466.0
2022-11-22 14:30:00,71.42,71.64,71.4,71.49,13415.0,71.42,71.64,71.4,71.49,13415.0
2022-11-22 15:00:00,71.47,71.6,71.42,71.55,30204.0,71.47,71.6,71.42,71.55,30204.0
2022-11-22 15:30:00,71.56,71.76,71.51,71.63,93211.0,71.56,71.76,71.51,71.63,93211.0
2022-11-23 09:30:00,71.55,72.01,71.16,71.91,10423.0,71.55,72.01,71.16,71.91,10423.0
2022-11-23 10:00:00,71.82,72.03,71.35,71.78,17175.0,71.82,72.03,71.35,71.78,17175.0
2022-11-23 10:30:00,71.82,72.03,71.81,71.82,12104.0,71.82,72.03,71.81,71.82,12104.0
2022-11-23 11:00:00,71.88,72.14,71.78,72.01,21887.0,71.88,72.14,71.78,72.01,21887.0
2022-11-23 11:30:00,72.01,72.06,71.32,71.36,17844.0,72.01,72.06,71.32,71.36,17844.0
2022-11-23 12:00:00,71.39,71.64,71.35,71.64,7612.0,71.39,71.64,71.35,71.64,7612.0
2022-11-23 12:30:00,71.64,71.78,71.34,71.34,8612.0,71.64,71.78,71.34,71.34,8612.0
2022-11-23 13:00:00,71.38,71.65,71.38,71.64,11342.0,71.38,71.65,71.38,71.64,11342.0
2022-11-23 13:30:00,71.65,71.8,71.48,71.72,10520.0,71.65,71.8,71.48,71.72,10520.0
2022-11-23 14:00:00,71.76,72.09,71.63,71.9,17215.0,71.76,72.09,71.63,71.9,17215.0
2022-11-23 14:30:00,71.85,71.89,71.59,71.84,10833.0,71.85,71.89,71.59,71.84,10833.0
2022-11-23 15:00:00,71.83,71.96,71.78,71.89,17680.0,71.83,71.96,71.78,71.89,17680.0
2022-11-23 15:30:00,71.91,72.29,71.86,72.29,91851.0,71.91,72.29,71.86,72.29,91851.0
2022-11-25 09:30:00,72.72,73.24,72.54,73.19,18014.0,72.72,73.24,72.54,73.19,18014.0
2022-11-25 10:00:00,73.18,73.56,73.11,73.5,16275.0,73.18,73.56,73.11,73.5,16275.0
2022-11-25 10:30:00,73.53,73.67,73.38,73.59,24395.0,73.53,73.67,73.38,73.59,24395.0
2022-11-25 11:00:00,73.61,73.9,73.61,73.84,16366.0,73.61,73.9,73.61,73.84,16366.0
2022-11-25 11:30:00,73.85,73.99,73.63,73.64,15967.0,73.85,73.99,73.63,73.64,15967.0
2022-11-25 12:00:00,73.68,73.79,73.6,73.75,20996.0,73.68,73.79,73.6,73.75,20996.0
2022-11-25 12:30:00,73.76,73.9,73.58,73.85,91143.0,73.76,73.9,73.58,73.85,91143.0
2022-11-28 09:30:00,73.44,73.91,72.66,72.94,22476.0,73.44,73.91,72.66,72.94,22476.0
2022-11-28 10:00:00,72.89,73.23,72.65,73.2,29421.0,72.89,73.23,72.65,73.2,29421.0
2022-11-28 10:30:00,73.19,73.23,72.44,72.64,12035.0,73.19,73.23,72.44,72.64,12035.0
2022-11-28 11:00:00,72.65,72.79,72.38,72.6,33903.0,72.65,72.79,72.38,72.6,33903.0
2022-11-28 11:30:00,72.64,72.8,72.58,72.7,10869.0,72.64,72.8,72.58,72.7,10869.0
2022-11-28 12:00:00,72.73,72.81,72.52,72.62,17576.0,72.73,72.81,72.52,72.62,17576.0
2022-11-28 12:30:00,72.59,72.65,72.21,72.33,23595.0,72.59,72.65,72.21,72.33,23595.0
2022-11-28 13:00:00,72.29,72.45,72.27,72.31,22548.0,72.29,72.45,72.27,72.31,22548.0
2022-11-28 13:30:00,72.27,72.29,72.1,72.15,14910.0,72.27,72.29,72.1,72.15,14910.0
2022-11-28 14:00:00,72.12,72.25,71.93,71.98,16842.0,72.12,72.25,71.93,71.98,16842.0
2022-11-28 14:30:00,71.97,72.12,71.96,71.96,20218.0,71.97,72.12,71.96,71.96,20218.0
2022-11-28 15:00:00,71.95,72.03,71.84,71.84,15721.0,71.95,72.03,71.84,71.84,15721.0
2022-11-28 15:30:00,71.86,72.14,71.82,72.09,76162.0,71.86,72.14,71.82,72.09,76162.0
2022-11-29 09:30:00,72.3,72.84,72.24,72.71,9841.0,72.3,72.84,72.24,72.71,9841.0
2022-11-29 10:00:00,72.76,73.09,72.71,72.98,10667.0,72.76,73.09,72.71,72.98,10667.0
2022-11-29 10:30:00,73.02,73.12,72.87,73.11,19580.0,73.02,73.12,72.87,73.11,19580.0
2022-11-29 11:00:00,73.06,73.17,72.59,72.59,15570.0,73.06,73.17,72.59,72.59,15570.0
2022-11-29 11:30:00,72.59,72.65,72.39,72.47,10587.0,72.59,72.65,72.39,72.47,10587.0
2022-11-29 12:00:00,72.5,72.6,72.4,72.45,17482.0,72.5,72.6,72.4,72.45,17482.0
2022-11-29 12:30:00,72.49,72.55,72.2,72.34,23435.0,72.49,72.55,72.2,72.34,23435.0
2022-11-29 13:00:00,72.32,72.43,72.21,72.25,11773.0,72.32,72.43,72.21,72.25,11773.0
2022-11-29 13:30:00,72.24,72.25,72.04,72.1,11937.0,72.24,72.25,72.04,72.1,11937.0
2022-11-29 14:00:00,72.14,72.4,72.11,72.12,18126.0,72.14,72.4,72.11,72.12,18126.0
2022-11-29 14:30:00,72.07,72.07,71.77,71.92,21978.0,72.07,72.07,71.77,71.92,21978.0
2022-11-29 15:00:00,71.93,72.11,71.89,71.95,15924.0,71.93,72.11,71.89,71.95,15924.0
2022-11-29 15:30:00,71.93,71.97,71.64,71.65,87973.0,71.93,71.97,71.64,71.65,87973.0
2022-11-30 09:30:00,71.55,71.9,70.09,70.39,15555.0,71.55,71.9,70.09,70.39,15555.0
2022-11-30 10:00:00,70.35,70.76,70.03,70.08,19070.0,70.35,70.76,70.03,70.08,19070.0
2022-11-30 10:30:00,70.06,70.18,69.55,69.57,39288.0,70.06,70.18,69.55,69.57,39288.0
2022-11-30 11:00:00,69.57,70.15,69.55,70.1,29642.0,69.57,70.15,69.55,70.1,29642.0
2022-11-30 11:30:00,70.11,70.42,70.08,70.25,32730.0,70.11,70.42,70.08,70.25,32730.0
2022-11-30 12:00:00,70.29,70.37,69.97,70.03,11555.0,70.29,70.37,69.97,70.03,11555.0
2022-11-30 12:30:00,69.96,70.29,69.86,70.29,9869.0,69.96,70.29,69.86,70.29,9869.0
2022-11-30 13:00:00,70.3,70.36,70.12,70.25,11349.0,70.3,70.36,70.12,70.25,11349.0
2022-11-30 13:30:00,70.28,71.16,70.14,71.05,34804.0,70.28,71.16,70.14,71.05,34804.0
2022-11-30 14:00:00,71.1,71.73,71.1,71.7,19791.0,71.1,71.73,71.1,71.7,19791.0
2022-11-30 14:30:00,71.68,71.96,71.62,71.89,20124.0,71.68,71.96,71.62,71.89,20124.0
2022-11-30 15:00:00,71.92,72.74,71.92,72.74,35144.0,71.92,72.74,71.92,72.74,35144.0
2022-11-30 15:30:00,72.75,73.76,72.7,73.7,240596.0,72.75,73.76,72.7,73.7,240596.0
2022-12-01 09:30:00,74.35,75.46,74.18,75.16,56422.0,74.35,75.46,74.18,75.16,56422.0
2022-12-01 10:00:00,75.28,75.29,73.7,73.83,25853.0,75.28,75.29,73.7,73.83,25853.0
2022-12-01 10:30:00,73.83,74.09,73.54,74.08,32744.0,73.83,74.09,73.54,74.08,32744.0
2022-12-01 11:00:00,74.08,74.18,73.55,73.59,11719.0,74.08,74.18,73.55,73.59,11719.0
2022-12-01 11:30:00,73.6,74.07,73.57,74.0,11615.0,73.6,74.07,73.57,74.0,11615.0
2022-12-01 12:00:00,74.01,74.01,73.58,73.93,9013.0,74.01,74.01,73.58,73.93,9013.0
2022-12-01 12:30:00,73.93,74.04,73.74,73.78,10773.0,73.93,74.04,73.74,73.78,10773.0
2022-12-01 13:00:00,73.86,74.0,73.53,73.53,13678.0,73.86,74.0,73.53,73.53,13678.0
2022-12-01 13:30:00,73.52,73.75,73.26,73.34,17739.0,73.52,73.75,73.26,73.34,17739.0
2022-12-01 14:00:00,73.31,73.31,72.88,73.19,13748.0,73.31,73.31,72.88,73.19,13748.0
2022-12-01 14:30:00,73.2,73.44,73.15,73.31,10800.0,73.2,73.44,73.15,73.31,10800.0
2022-12-01 15:00:00,73.34,73.44,73.19,73.3,15590.0,73.34,73.44,73.19,73.3,15590.0
2022-12-01 15:30:00,73.29,73.54,73.18,73.21,84124.0,73.29,73.54,73.18,73.21,84124.0
2022-12-02 09:30:00,72.85,73.54,72.81,73.19,24330.0,72.85,73.54,72.81,73.19,24330.0
2022-12-02 10:00:00,73.24,74.22,73.24,73.96,17535.0,73.24,74.22,73.24,73.96,17535.0
2022-12-02 10:30:00,73.96,74.47,73.94,74.16,11757.0,73.96,74.47,73.94,74.16,11757.0
2022-12-02 11:00:00,74.19,74.28,73.99,73.99,9675.0,74.19,74.28,73.99,73.99,9675.0
2022-12-02 11:30:00,73.92,74.22,73.92,74.07,6291.0,73.92,74.22,73.92,74.07,6291.0
2022-12-02 12:00:00,74.08,74.16,74.03,74.06,6766.0,74.08,74.16,74.03,74.06,6766.0
2022-12-02 12:30:00,74.06,74.06,73.93,73.98,6117.0,74.06,74.06,73.93,73.98,6117.0
2022-12-02 13:00:00,73.97,74.14,73.97,74.09,9380.0,73.97,74.14,73.97,74.09,9380.0
2022-12-02 13:30:00,74.13,74.3,74.13,74.3,11611.0,74.13,74.3,74.13,74.3,11611.0
2022-12-02 14:00:00,74.27,74.29,74.12,74.24,10498.0,74.27,74.29,74.12,74.24,10498.0
2022-12-02 14:30:00,74.23,74.62,74.2,74.59,19004.0,74.23,74.62,74.2,74.59,19004.0
2022-12-02 15:00:00,74.59,74.65,74.38,74.4,18322.0,74.59,74.65,74.38,74.4,18322.0
2022-12-02 15:30:00,74.39,74.46,74.12,74.34,91817.0,74.39,74.46,74.12,74.34,91817.0
2022-12-05 09:30:00,73.63,73.97,73.6,73.73,11892.0,73.63,73.97,73.6,73.73,11892.0
2022-12-05 10:00:00,73.63,73.65,73.07,73.44,16216.0,73.63,73.65,73.07,73.44,16216.0
2022-12-05 10:30:00,73.44,74.09,73.43,73.95,8955.0,73.44,74.09,73.43,73.95,8955.0
2022-12-05 11:00:00,73.97,74.08,73.42,73.58,10545.0,73.97,74.08,73.42,73.58,10545.0
2022-12-05 11:30:00,73.57,73.77,73.39,73.58,6868.0,73.57,73.77,73.39,73.58,6868.0
2022-12-05 12:00:00,73.49,73.91,73.45,73.8,8023.0,73.49,73.91,73.45,73.8,8023.0
2022-12-05 12:30:00,73.74,73.74,73.49,73.49,7036.0,73.74,73.74,73.49,73.49,7036.0
2022-12-05 13:00:00,73.49,73.6,73.38,73.56,7359.0,73.49,73.6,73.38,73.56,7359.0
2022-12-05 13:30:00,73.56,73.66,73.37,73.41,8066.0,73.56,73.66,73.37,73.41,8066.0
2022-12-05 14:00:00,73.4,73.62,73.33,73.33,8971.0,73.4,73.62,73.33,73.33,8971.0
2022-12-05 14:30:00,73.3,73.51,73.3,73.51,7943.0,73.3,73.51,73.3,73.51,7943.0
2022-12-05 15:00:00,73.53,73.53,73.35,73.4,11054.0,73.53,73.53,73.35,73.4,11054.0
2022-12-05 15:30:00,73.39,73.6,73.31,73.44,45598.0,73.39,73.6,73.31,73.44,45598.0
2022-12-06 09:30:00,73.14,74.11,72.88,73.78,47923.0,73.14,74.11,72.88,73.78,47923.0
2022-12-06 10:00:00,73.79,73.99,73.11,73.22,17622.0,73.79,73.99,73.11,73.22,17622.0
2022-12-06 10:30:00,73.3,73.3,72.71,72.71,13581.0,73.3,73.3,72.71,72.71,13581.0
2022-12-06 11:00:00,72.74,73.06,72.67,72.94,16446.0,72.74,73.06,72.67,72.94,16446.0
2022-12-06 11:30:00,72.98,73.05,72.47,72.51,16648.0,72.98,73.05,72.47,72.51,16648.0
2022-12-06 12:00:00,72.54,72.65,72.15,72.51,16252.0,72.54,72.65,72.15,72.51,16252.0
2022-12-06 12:30:00,72.47,72.91,72.37,72.91,17328.0,72.47,72.91,72.37,72.91,17328.0
2022-12-06 13:00:00,72.87,72.95,72.62,72.8,25290.0,72.87,72.95,72.62,72.8,25290.0
2022-12-06 13:30:00,72.83,73.16,72.83,73.13,13783.0,72.83,73.16,72.83,73.13,13783.0
2022-12-06 14:00:00,73.13,73.32,73.02,73.24,9800.0,73.13,73.32,73.02,73.24,9800.0
2022-12-06 14:30:00,73.27,73.42,73.17,73.41,16067.0,73.27,73.42,73.17,73.41,16067.0
2022-12-06 15:00:00,73.43,73.52,73.25,73.38,22603.0,73.43,73.52,73.25,73.38,22603.0
2022-12-06 15:30:00,73.39,73.88,73.39,73.8,93791.0,73.39,73.88,73.39,73.8,93791.0
2022-12-07 09:30:00,74.09,75.25,74.09,74.57,20389.0,74.09,75.25,74.09,74.57,20389.0
2022-12-07 10:00:00,74.52,74.97,74.41,74.87,20979.0,74.52,74.97,74.41,74.87,20979.0
2022-12-07 10:30:00,74.89,75.08,74.88,74.95,36344.0,74.89,75.08,74.88,74.95,36344.0
2022-12-07 11:00:00,74.99,75.08,74.29,74.36,15525.0,74.99,75.08,74.29,74.36,15525.0
2022-12-07 11:30:00,74.27,74.62,74.25,74.62,11584.0,74.27,74.62,74.25,74.62,11584.0
2022-12-07 12:00:00,74.6,74.71,74.46,74.64,10157.0,74.6,74.71,74.46,74.64,10157.0
2022-12-07 12:30:00,74.63,74.72,74.57,74.64,11520.0,74.63,74.72,74.57,74.64,11520.0
2022-12-07 13:00:00,74.65,74.99,74.62,74.78,10097.0,74.65,74.99,74.62,74.78,10097.0
2022-12-07 13:30:00,74.77,74.8,74.44,74.53,13926.0,74.77,74.8,74.44,74.53,13926.0
2022-12-07 14:00:00,74.54,74.68,74.41,74.62,14509.0,74.54,74.68,74.41,74.62,14509.0
2022-12-07 14:30:00,74.6,74.79,74.53,74.78,15199.0,74.6,74.79,74.53,74.78,15199.0
2022-12-07 15:00:00,74.8,74.89,74.71,74.88,30075.0,74.8,74.89,74.71,74.88,30075.0
2022-12-07 15:30:00,74.9,75.05,74.81,74.83,90257.0,74.9,75.05,74.81,74.83,90257.0
2022-12-08 09:30:00,75.08,75.88,74.46,75.64,35511.0,75.08,75.88,74.46,75.64,35511.0
2022-12-08 10:00:00,75.87,75.87,75.35,75.62,10586.0,75.87,75.87,75.35,75.62,10586.0
2022-12-08 10:30:00,75.69,75.84,75.57,75.74,6539.0,75.69,75.84,75.57,75.74,6539.0
2022-12-08 11:00:00,75.71,75.71,75.36,75.48,8269.0,75.71,75.71,75.36,75.48,8269.0
2022-12-08 11:30:00,75.48,75.73,75.39,75.56,6808.0,75.48,75.73,75.39,75.56,6808.0
2022-12-08 12:00:00,75.54,75.77,75.51,75.59,7874.0,75.54,75.77,75.51,75.59,7874.0
2022-12-08 12:30:00,75.58,75.6,75.39,75.57,5627.0,75.58,75.6,75.39,75.57,5627.0
2022-12-08 13:00:00,75.6,75.6,75.39,75.52,6492.0,75.6,75.6,75.39,75.52,6492.0
2022-12-08 13:30:00,75.58,75.6,75.24,75.29,8272.0,75.58,75.6,75.24,75.29,8272.0
2022-12-08 14:00:00,75.25,75.28,74.88,75.2,12419.0,75.25,75.28,74.88,75.2,12419.0
2022-12-08 14:30:00,75.17,75.2,75.01,75.09,14426.0,75.17,75.2,75.01,75.09,14426.0
2022-12-08 15:00:00,75.08,75.08,74.8,74.97,14510.0,75.08,75.08,74.8,74.97,14510.0
2022-12-08 15:30:00,75.01,75.03,74.57,74.9,67773.0,75.01,75.03,74.57,74.9,67773.0
2022-12-09 09:30:00,74.66,75.09,74.61,75.09,4815.0,74.66,75.09,74.61,75.09,4815.0
2022-12-09 10:00:00,75.17,75.17,74.72,74.86,3547.0,75.17,75.17,74.72,74.86,3547.0
2022-12-09 10:30:00,74.87,75.08,74.73,75.08,6432.0,74.87,75.08,74.73,75.08,6432.0
2022-12-09 11:00:00,75.09,75.17,74.95,75.11,5773.0,75.09,75.17,74.95,75.11,5773.0
2022-12-09 11:30:00,75.08,75.45,75.08,75.31,4061.0,75.08,75.45,75.08,75.31,4061.0
2022-12-09 12:00:00,75.3,75.3,75.11,75.11,6270.0,75.3,75.3,75.11,75.11,6270.0
2022-12-09 12:30:00,75.14,75.39,75.1,75.37,6270.0,75.14,75.39,75.1,75.37,6270.0
2022-12-09 13:00:00,75.35,75.36,75.22,75.36,7344.0,75.35,75.36,75.22,75.36,7344.0
2022-12-09 13:30:00,75.32,75.44,75.17,75.18,8082.0,75.32,75.44,75.17,75.18,8082.0
2022-12-09 14:00:00,75.14,75.14,74.99,75.13,5562.0,75.14,75.14,74.99,75.13,5562.0
2022-12-09 14:30:00,75.07,75.1,74.98,74.98,4272.0,75.07,75.1,74.98,74.98,4272.0
2022-12-09 15:00:00,74.99,75.11,74.85,74.85,10137.0,74.99,75.11,74.85,74.85,10137.0
2022-12-09 15:30:00,74.84,74.88,74.3,74.32,64127.0,74.84,74.88,74.3,74.32,64127.0
2022-12-12 09:30:00,74.55,74.84,74.01,74.62,14959.0,74.55,74.84,74.01,74.62,14959.0
2022-12-12 10:00:00,74.6,74.81,74.36,74.8,8066.0,74.6,74.81,74.36,74.8,8066.0
2022-12-12 10:30:00,74.83,75.14,74.79,75.14,12829.0,74.83,75.14,74.79,75.14,12829.0
2022-12-12 11:00:00,75.15,75.23,75.03,75.13,7788.0,75.15,75.23,75.03,75.13,7788.0
2022-12-12 11:30:00,75.13,75.42,74.91,75.1,12085.0,75.13,75.42,74.91,75.1,12085.0
2022-12-12 12:00:00,75.15,75.43,75.15,75.38,15019.0,75.15,75.43,75.15,75.38,15019.0
2022-12-12 12:30:00,75.29,75.43,75.26,75.3,6709.0,75.29,75.43,75.26,75.3,6709.0
2022-12-12 13:00:00,75.31,75.32,75.14,75.16,8414.0,75.31,75.32,75.14,75.16,8414.0
2022-12-12 13:30:00,75.2,75.39,75.12,75.12,8595.0,75.2,75.39,75.12,75.12,8595.0
2022-12-12 14:00:00,75.13,75.13,74.7,74.73,6473.0,75.13,75.13,74.7,74.73,6473.0
2022-12-12 14:30:00,74.71,74.78,74.58,74.63,10907.0,74.71,74.78,74.58,74.63,10907.0
2022-12-12 15:00:00,74.65,74.95,74.62,74.9,12248.0,74.65,74.95,74.62,74.9,12248.0
2022-12-12 15:30:00,74.91,74.96,74.7,74.87,73995.0,74.91,74.96,74.7,74.87,73995.0
2022-12-13 09:30:00,76.09,76.63,75.94,76.23,22169.0,76.09,76.63,75.94,76.23,22169.0
2022-12-13 10:00:00,76.23,76.23,74.84,75.01,32726.0,76.23,76.23,74.84,75.01,32726.0
2022-12-13 10:30:00,74.98,75.24,74.76,75.13,14618.0,74.98,75.24,74.76,75.13,14618.0
2022-12-13 11:00:00,75.25,75.36,74.69,74.88,15271.0,75.25,75.36,74.69,74.88,15271.0
2022-12-13 11:30:00,74.93,75.12,74.44,74.62,13598.0,74.93,75.12,74.44,74.62,13598.0
2022-12-13 12:00:00,74.73,75.04,74.65,74.69,11779.0,74.73,75.04,74.65,74.69,11779.0
2022-12-13 12:30:00,74.69,74.69,74.27,74.38,12867.0,74.69,74.69,74.27,74.38,12867.0
2022-12-13 13:00:00,74.39,75.12,74.38,75.07,10943.0,74.39,75.12,74.38,75.07,10943.0
2022-12-13 13:30:00,75.11,75.12,74.8,74.97,9276.0,75.11,75.12,74.8,74.97,9276.0
2022-12-13 14:00:00,75.0,75.39,74.93,75.23,14357.0,75.0,75.39,74.93,75.23,14357.0
2022-12-13 14:30:00,75.26,75.41,75.0,75.0,11904.0,75.26,75.41,75.0,75.0,11904.0
2022-12-13 15:00:00,75.0,75.1,74.6,74.97,17509.0,75.0,75.1,74.6,74.97,17509.0
2022-12-13 15:30:00,75.0,75.46,75.0,75.07,81789.0,75.0,75.46,75.0,75.07,81789.0
2022-12-14 09:30:00,74.92,75.33,74.1,75.26,23339.0,74.92,75.33,74.1,75.26,23339.0
2022-12-14 10:00:00,75.25,75.29,74.99,75.24,19623.0,75.25,75.29,74.99,75.24,19623.0
2022-12-14 10:30:00,75.25,75.28,75.02,75.09,10669.0,75.25,75.28,75.02,75.09,10669.0
2022-12-14 11:00:00,75.14,75.31,75.08,75.25,23585.0,75.14,75.31,75.08,75.25,23585.0
2022-12-14 11:30:00,75.18,75.2,74.76,74.81,9561.0,75.18,75.2,74.76,74.81,9561.0
2022-12-14 12:00:00,74.76,74.82,74.57,74.69,12282.0,74.76,74.82,74.57,74.69,12282.0
2022-12-14 12:30:00,74.73,74.81,74.66,74.73,8823.0,74.73,74.81,74.66,74.73,8823.0
2022-12-14 13:00:00,74.8,74.92,74.8,74.87,8068.0,74.8,74.92,74.8,74.87,8068.0
2022-12-14 13:30:00,74.91,75.08,74.89,74.92,13180.0,74.91,75.08,74.89,74.92,13180.0
2022-12-14 14:00:00,74.89,74.89,73.82,74.11,16155.0,74.89,74.89,73.82,74.11,16155.0
2022-12-14 14:30:00,74.04,74.13,73.41,73.92,33212.0,74.04,74.13,73.41,73.92,33212.0
2022-12-14 15:00:00,73.88,74.72,73.74,74.39,43348.0,73.88,74.72,73.74,74.39,43348.0
2022-12-14 15:30:00,74.39,74.98,74.2,74.67,88036.0,74.39,74.98,74.2,74.67,88036.0
2022-12-15 09:30:00,73.83,73.83,72.7,72.81,41690.0,73.83,73.83,72.7,72.81,41690.0
2022-12-15 10:00:00,72.67,73.41,72.62,73.41,16617.0,72.67,73.41,72.62,73.41,16617.0
2022-12-15 10:30:00,73.4,73.59,73.26,73.3,20967.0,73.4,73.59,73.26,73.3,20967.0
2022-12-15 11:00:00,73.35,73.55,73.11,73.15,12260.0,73.35,73.55,73.11,73.15,12260.0
2022-12-15 11:30:00,73.18,73.49,73.12,73.41,7167.0,73.18,73.49,73.12,73.41,7167.0
2022-12-15 12:00:00,73.4,73.42,73.24,73.42,9807.0,73.4,73.42,73.24,73.42,9807.0
2022-12-15 12:30:00,73.45,73.53,73.07,73.23,18327.0,73.45,73.53,73.07,73.23,18327.0
2022-12-15 13:00:00,73.2,73.21,72.88,73.21,15207.0,73.2,73.21,72.88,73.21,15207.0
2022-12-15 13:30:00,73.19,73.43,73.12,73.32,14444.0,73.19,73.43,73.12,73.32,14444.0
2022-12-15 14:00:00,73.32,73.33,72.94,73.0,13977.0,73.32,73.33,72.94,73.0,13977.0
2022-12-15 14:30:00,72.99,73.13,72.81,73.09,17571.0,72.99,73.13,72.81,73.09,17571.0
2022-12-15 15:00:00,73.17,73.38,73.11,73.31,15162.0,73.17,73.38,73.11,73.31,15162.0
2022-12-15 15:30:00,73.29,73.33,72.65,72.96,128900.0,73.29,73.33,72.65,72.96,128900.0
2022-12-16 09:30:00,72.32,72.99,71.76,71.9,67383.0,72.32,72.99,71.76,71.9,67383.0
2022-12-16 10:00:00,71.89,71.89,70.84,71.33,35025.0,71.89,71.89,70.84,71.33,35025.0
2022-12-16 10:30:00,71.33,71.81,71.25,71.72,17910.0,71.33,71.81,71.25,71.72,17910.0
2022-12-16 11:00:00,71.77,72.25,71.7,71.95,21712.0,71.77,72.25,71.7,71.95,21712.0
2022-12-16 11:30:00,71.98,72.22,71.61,71.63,20314.0,71.98,72.22,71.61,71.63,20314.0
2022-12-16 12:00:00,71.68,71.85,71.44,71.73,12800.0,71.68,71.85,71.44,71.73,12800.0
2022-12-16 12:30:00,71.76,71.93,71.54,71.56,15045.0,71.76,71.93,71.54,71.56,15045.0
2022-12-16 13:00:00,71.63,72.12,71.63,71.8,11971.0,71.63,72.12,71.63,71.8,11971.0
2022-12-16 13:30:00,71.75,72.09,71.75,71.88,8977.0,71.75,72.09,71.75,71.88,8977.0
2022-12-16 14:00:00,71.88,72.22,71.88,71.99,11577.0,71.88,72.22,71.88,71.99,11577.0
2022-12-16 14:30:00,71.95,72.22,71.94,72.07,17766.0,71.95,72.22,71.94,72.07,17766.0
2022-12-16 15:00:00,72.06,72.32,71.8,72.13,34534.0,72.06,72.32,71.8,72.13,34534.0
2022-12-16 15:30:00,72.17,72.63,71.96,72.38,130528.0,72.17,72.63,71.96,72.38,130528.0
2022-12-19 09:30:00,72.34,73.14,71.99,72.42,53366.0,72.34,73.14,71.99,72.42,53366.0
2022-12-19 10:00:00,72.3,73.0,72.3,72.68,22630.0,72.3,73.0,72.3,72.68,22630.0
2022-12-19 10:30:00,72.67,72.79,72.47,72.66,20521.0,72.67,72.79,72.47,72.66,20521.0
2022-12-19 11:00:00,72.65,72.84,72.28,72.41,19573.0,72.65,72.84,72.28,72.41,19573.0
2022-12-19 11:30:00,72.41,72.6,72.15,72.38,45569.0,72.41,72.6,72.15,72.38,45569.0
2022-12-19 12:00:00,72.37,72.54,72.34,72.42,9483.0,72.37,72.54,72.34,72.42,9483.0
2022-12-19 12:30:00,72.4,72.5,72.36,72.38,9203.0,72.4,72.5,72.36,72.38,9203.0
2022-12-19 13:00:00,72.35,72.36,71.99,71.99,13848.0,72.35,72.36,71.99,71.99,13848.0
2022-12-19 13:30:00,72.01,72.02,71.75,71.98,12307.0,72.01,72.02,71.75,71.98,12307.0
2022-12-19 14:00:00,71.99,72.13,71.69,72.03,34496.0,71.99,72.13,71.69,72.03,34496.0
2022-12-19 14:30:00,72.03,72.53,72.02,72.19,18767.0,72.03,72.53,72.02,72.19,18767.0
2022-12-19 15:00:00,72.18,72.36,72.07,72.11,15128.0,72.18,72.36,72.07,72.11,15128.0
2022-12-19 15:30:00,72.11,72.48,72.03,72.24,108463.0,72.11,72.48,72.03,72.24,108463.0
2022-12-20 09:30:00,72.02,72.27,71.38,72.04,51348.0,72.02,72.27,71.38,72.04,51348.0
2022-12-20 10:00:00,72.1,72.55,72.1,72.34,30867.0,72.1,72.55,72.1,72.34,30867.0
2022-12-20 10:30:00,72.28,72.63,72.19,72.52,13338.0,72.28,72.63,72.19,72.52,13338.0
2022-12-20 11:00:00,72.6,72.69,72.05,72.07,18547.0,72.6,72.69,72.05,72.07,18547.0
2022-12-20 11:30:00,72.09,72.31,71.57,71.79,20319.0,72.09,72.31,71.57,71.79,20319.0
2022-12-20 12:00:00,71.88,71.88,71.57,71.79,11522.0,71.88,71.88,71.57,71.79,11522.0
2022-12-20 12:30:00,71.76,71.82,71.59,71.8,11770.0,71.76,71.82,71.59,71.8,11770.0
2022-12-20 13:00:00,71.78,71.83,71.6,71.75,15621.0,71.78,71.83,71.6,71.75,15621.0
2022-12-20 13:30:00,71.78,71.9,71.65,71.68,10286.0,71.78,71.9,71.65,71.68,10286.0
2022-12-20 14:00:00,71.73,71.73,71.37,71.54,27972.0,71.73,71.73,71.37,71.54,27972.0
2022-12-20 14:30:00,71.54,71.54,71.15,71.2,21192.0,71.54,71.54,71.15,71.2,21192.0
2022-12-20 15:00:00,71.23,71.27,71.01,71.21,27148.0,71.23,71.27,71.01,71.21,27148.0
2022-12-20 15:30:00,71.22,71.27,70.8,70.83,122958.0,71.22,71.27,70.8,70.83,122958.0
2022-12-21 09:30:00,71.28,71.78,71.19,71.19,64651.0,71.28,71.78,71.19,71.19,64651.0
2022-12-21 10:00:00,71.3,71.68,71.21,71.53,72504.0,71.3,71.68,71.21,71.53,72504.0
2022-12-21 10:30:00,71.54,72.25,71.44,72.17,36245.0,71.54,72.25,71.44,72.17,36245.0
2022-12-21 11:00:00,72.21,72.3,72.11,72.22,12407.0,72.21,72.3,72.11,72.22,12407.0
2022-12-21 11:30:00,72.23,72.27,71.95,71.95,13470.0,72.23,72.27,71.95,71.95,13470.0
2022-12-21 12:00:00,71.94,72.19,71.83,72.07,16502.0,71.94,72.19,71.83,72.07,16502.0
2022-12-21 12:30:00,72.08,72.25,72.0,72.15,13602.0,72.08,72.25,72.0,72.15,13602.0
2022-12-21 13:00:00,72.14,72.27,72.02,72.13,14075.0,72.14,72.27,72.02,72.13,14075.0
2022-12-21 13:30:00,72.13,72.34,72.11,72.23,18615.0,72.13,72.34,72.11,72.23,18615.0
2022-12-21 14:00:00,72.23,72.72,72.22,72.57,24875.0,72.23,72.72,72.22,72.57,24875.0
2022-12-21 14:30:00,72.58,72.69,72.39,72.47,17820.0,72.58,72.69,72.39,72.47,17820.0
2022-12-21 15:00:00,72.48,72.92,72.44,72.91,48806.0,72.48,72.92,72.44,72.91,48806.0
2022-12-21 15:30:00,72.92,73.26,72.91,73.19,149119.0,72.92,73.26,72.91,73.19,149119.0
2022-12-22 09:30:00,73.06,73.06,72.26,72.89,10752.0,73.06,73.06,72.26,72.89,10752.0
2022-12-22 10:00:00,72.91,73.1,72.79,73.05,6567.0,72.91,73.1,72.79,73.05,6567.0
2022-12-22 10:30:00,73.0,73.09,72.78,72.87,7600.0,73.0,73.09,72.78,72.87,7600.0
2022-12-22 11:00:00,72.83,73.14,72.72,73.1,6582.0,72.83,73.14,72.72,73.1,6582.0
2022-12-22 11:30:00,73.1,73.25,73.05,73.2,6537.0,73.1,73.25,73.05,73.2,6537.0
2022-12-22 12:00:00,73.17,73.23,72.78,72.78,11721.0,73.17,73.23,72.78,72.78,11721.0
2022-12-22 12:30:00,72.76,72.76,72.48,72.5,9740.0,72.76,72.76,72.48,72.5,9740.0
2022-12-22 13:00:00,72.44,72.45,72.11,72.31,11347.0,72.44,72.45,72.11,72.31,11347.0
2022-12-22 13:30:00,72.28,72.28,71.92,71.93,13177.0,72.28,72.28,71.92,71.93,13177.0
2022-12-22 14:00:00,71.92,72.25,71.92,72.25,15432.0,71.92,72.25,71.92,72.25,15432.0
2022-12-22 14:30:00,72.22,72.54,72.09,72.49,41249.0,72.22,72.54,72.09,72.49,41249.0
2022-12-22 15:00:00,72.52,73.41,72.5,73.39,52723.0,72.52,73.41,72.5,73.39,52723.0
2022-12-22 15:30:00,73.39,73.46,73.03,73.41,81597.0,73.39,73.46,73.03,73.41,81597.0
2022-12-23 09:30:00,73.16,73.68,73.16,73.31,8718.0,73.16,73.68,73.16,73.31,8718.0
2022-12-23 10:00:00,73.31,73.87,73.22,73.73,7733.0,73.31,73.87,73.22,73.73,7733.0
2022-12-23 10:30:00,73.75,73.99,73.74,73.87,4560.0,73.75,73.99,73.74,73.87,4560.0
2022-12-23 11:00:00,73.88,73.88,73.68,73.68,10553.0,73.88,73.88,73.68,73.68,10553.0
2022-12-23 11:30:00,73.66,74.0,73.52,73.71,39645.0,73.66,74.0,73.52,73.71,39645.0
2022-12-23 12:00:00,73.67,73.84,73.65,73.77,7464.0,73.67,73.84,73.65,73.77,7464.0
2022-12-23 12:30:00,73.79,73.8,73.53,73.64,6054.0,73.79,73.8,73.53,73.64,6054.0
2022-12-23 13:00:00,73.65,73.83,73.63,73.7,13548.0,73.65,73.83,73.63,73.7,13548.0
2022-12-23 13:30:00,73.73,73.78,73.51,73.58,8325.0,73.73,73.78,73.51,73.58,8325.0
2022-12-23 14:00:00,73.52,73.56,73.44,73.47,13849.0,73.52,73.56,73.44,73.47,13849.0
2022-12-23 14:30:00,73.48,73.52,73.38,73.39,22092.0,73.48,73.52,73.38,73.39,22092.0
2022-12-23 15:00:00,73.4,73.81,73.37,73.67,14207.0,73.4,73.81,73.37,73.67,14207.0
2022-12-23 15:30:00,73.67,73.78,73.54,73.77,49472.0,73.67,73.78,73.54,73.77,49472.0
2022-12-27 09:30:00,73.75,73.98,73.46,73.84,15767.0,73.75,73.98,73.46,73.84,15767.0
2022-12-27 10:00:00,73.83,73.83,73.38,73.67,7584.0,73.83,73.83,73.38,73.67,7584.0
2022-12-27 10:30:00,73.71,73.71,73.4,73.55,9758.0,73.71,73.71,73.4,73.55,9758.0
2022-12-27 11:00:00,73.56,73.67,73.42,73.66,6526.0,73.56,73.67,73.42,73.66,6526.0
2022-12-27 11:30:00,73.7,73.89,73.66,73.87,4909.0,73.7,73.89,73.66,73.87,4909.0
2022-12-27 12:00:00,73.87,74.18,73.86,74.14,9884.0,73.87,74.18,73.86,74.14,9884.0
2022-12-27 12:30:00,74.11,74.27,74.01,74.05,7830.0,74.11,74.27,74.01,74.05,7830.0
2022-12-27 13:00:00,74.07,74.12,73.93,73.95,6045.0,74.07,74.12,73.93,73.95,6045.0
2022-12-27 13:30:00,73.93,73.93,73.61,73.64,7248.0,73.93,73.93,73.61,73.64,7248.0
2022-12-27 14:00:00,73.66,73.82,73.65,73.71,8364.0,73.66,73.82,73.65,73.71,8364.0
2022-12-27 14:30:00,73.73,73.8,73.57,73.74,10332.0,73.73,73.8,73.57,73.74,10332.0
2022-12-27 15:00:00,73.78,74.03,73.78,74.01,17075.0,73.78,74.03,73.78,74.01,17075.0
2022-12-27 15:30:00,73.97,74.1,73.77,73.9,48014.0,73.97,74.1,73.77,73.9,48014.0
2022-12-28 09:30:00,74.07,74.61,74.07,74.36,5691.0,74.07,74.61,74.07,74.36,5691.0
2022-12-28 10:00:00,74.42,74.49,74.0,74.03,4389.0,74.42,74.49,74.0,74.03,4389.0
2022-12-28 10:30:00,74.0,74.18,74.0,74.02,4344.0,74.0,74.18,74.0,74.02,4344.0
2022-12-28 11:00:00,74.08,74.09,73.84,74.02,6887.0,74.08,74.09,73.84,74.02,6887.0
2022-12-28 11:30:00,74.03,74.06,73.83,73.83,9031.0,74.03,74.06,73.83,73.83,9031.0
2022-12-28 12:00:00,73.84,73.84,73.35,73.44,9885.0,73.84,73.84,73.35,73.44,9885.0
2022-12-28 12:30:00,73.46,73.76,73.46,73.76,5579.0,73.46,73.76,73.46,73.76,5579.0
2022-12-28 13:00:00,73.84,73.93,73.68,73.74,9241.0,73.84,73.93,73.68,73.74,9241.0
2022-12-28 13:30:00,73.63,73.63,73.37,73.37,4572.0,73.63,73.63,73.37,73.37,4572.0
2022-12-28 14:00:00,73.41,73.47,73.31,73.46,5006.0,73.41,73.47,73.31,73.46,5006.0
2022-12-28 14:30:00,73.46,73.69,73.46,73.6,6894.0,73.46,73.69,73.46,73.6,6894.0
2022-12-28 15:00:00,73.55,73.55,72.95,73.03,7411.0,73.55,73.55,72.95,73.03,7411.0
2022-12-28 15:30:00,73.01,73.18,72.75,72.81,56858.0,73.01,73.18,72.75,72.81,56858.0
2022-12-29 09:30:00,73.19,73.74,73.19,73.71,8302.0,73.19,73.74,73.19,73.71,8302.0
2022-12-29 10:00:00,73.76,74.34,73.76,74.11,9745.0,73.76,74.34,73.76,74.11,9745.0
2022-12-29 10:30:00,74.17,74.39,74.14,74.18,25076.0,74.17,74.39,74.14,74.18,25076.0
2022-12-29 11:00:00,74.19,74.27,73.98,74.03,12737.0,74.19,74.27,73.98,74.03,12737.0
2022-12-29 11:30:00,74.09,74.55,74.07,74.48,15560.0,74.09,74.55,74.07,74.48,15560.0
2022-12-29 12:00:00,74.46,74.86,74.46,74.82,20925.0,74.46,74.86,74.46,74.82,20925.0
2022-12-29 12:30:00,74.83,75.1,74.79,75.09,11766.0,74.83,75.1,74.79,75.09,11766.0
2022-12-29 13:00:00,75.07,75.15,74.75,75.11,18091.0,75.07,75.15,74.75,75.11,18091.0
2022-12-29 13:30:00,75.12,75.18,75.04,75.08,9588.0,75.12,75.18,75.04,75.08,9588.0
2022-12-29 14:00:00,75.09,75.25,75.08,75.11,19226.0,75.09,75.25,75.08,75.11,19226.0
2022-12-29 14:30:00,75.09,75.21,75.01,75.13,17611.0,75.09,75.21,75.01,75.13,17611.0
2022-12-29 15:00:00,75.09,75.17,74.85,74.87,17856.0,75.09,75.17,74.85,74.87,17856.0
2022-12-29 15:30:00,74.88,75.29,74.87,75.21,83278.0,74.88,75.29,74.87,75.21,83278.0
2022-12-30 09:30:00,74.69,75.09,74.3,74.72,12723.0,74.69,75.09,74.3,74.72,12723.0
2022-12-30 10:00:00,74.66,75.09,74.51,75.09,5029.0,74.66,75.09,74.51,75.09,5029.0
2022-12-30 10:30:00,75.01,75.11,74.84,74.85,6162.0,75.01,75.11,74.84,74.85,6162.0
2022-12-30 11:00:00,74.84,74.85,74.66,74.7,11216.0,74.84,74.85,74.66,74.7,11216.0
2022-12-30 11:30:00,74.65,74.92,74.65,74.67,13204.0,74.65,74.92,74.65,74.67,13204.0
2022-12-30 12:00:00,74.67,74.7,74.39,74.55,9893.0,74.67,74.7,74.39,74.55,9893.0
2022-12-30 12:30:00,74.56,74.71,74.53,74.69,10570.0,74.56,74.71,74.53,74.69,10570.0
2022-12-30 13:00:00,74.66,74.67,74.2,74.31,18077.0,74.66,74.67,74.2,74.31,18077.0
2022-12-30 13:30:00,74.32,74.39,74.12,74.19,12512.0,74.32,74.39,74.12,74.19,12512.0
2022-12-30 14:00:00,74.22,74.31,74.05,74.09,10059.0,74.22,74.31,74.05,74.09,10059.0
2022-12-30 14:30:00,74.06,74.18,73.9,73.9,13929.0,74.06,74.18,73.9,73.9,13929.0
2022-12-30 15:00:00,73.91,74.41,73.9,74.3,17739.0,73.91,74.41,73.9,74.3,17739.0
2022-12-30 15:30:00,74.28,74.78,74.28,74.66,86259.0,74.28,74.78,74.28,74.66,86259.0
2023-01-03 09:30:00,74.94,75.72,74.4,74.67,24742.0,74.94,75.72,74.4,74.67,24742.0
2023-01-03 10:00:00,74.72,75.32,74.72,75.28,11894.0,74.72,75.32,74.72,75.28,11894.0
2023-01-03 10:30:00,75.24,75.61,75.17,75.61,13227.0,75.24,75.61,75.17,75.61,13227.0
2023-01-03 11:00:00,75.65,75.71,74.77,74.88,15156.0,75.65,75.71,74.77,74.88,15156.0
2023-01-03 11:30:00,74.86,75.01,74.69,74.76,32285.0,74.86,75.01,74.69,74.76,32285.0
2023-01-03 12:00:00,74.71,74.89,74.58,74.81,13159.0,74.71,74.89,74.58,74.81,13159.0
2023-01-03 12:30:00,74.8,74.87,74.12,74.28,14597.0,74.8,74.87,74.12,74.28,14597.0
2023-01-03 13:00:00,74.3,74.96,74.26,74.9,13734.0,74.3,74.96,74.26,74.9,13734.0
2023-01-03 13:30:00,74.88,74.88,74.65,74.74,9270.0,74.88,74.88,74.65,74.74,9270.0
2023-01-03 14:00:00,74.7,74.78,74.49,74.49,14550.0,74.7,74.78,74.49,74.49,14550.0
2023-01-03 14:30:00,74.52,74.77,74.35,74.72,21157.0,74.52,74.77,74.35,74.72,21157.0
2023-01-03 15:00:00,74.73,74.98,74.63,74.88,39822.0,74.73,74.98,74.63,74.88,39822.0
2023-01-03 15:30:00,74.85,74.92,74.76,74.83,76791.0,74.85,74.92,74.76,74.83,76791.0
2023-01-04 09:30:00,75.4,76.09,75.4,75.74,30415.0,75.4,76.09,75.4,75.74,30415.0
2023-01-04 10:00:00,75.68,75.79,75.2,75.66,32226.0,75.68,75.79,75.2,75.66,32226.0
2023-01-04 10:30:00,75.69,76.31,75.48,76.29,40034.0,75.69,76.31,75.48,76.29,40034.0
2023-01-04 11:00:00,76.28,76.47,76.13,76.33,17180.0,76.28,76.47,76.13,76.33,17180.0
2023-01-04 11:30:00,76.33,76.89,76.33,76.75,34134.0,76.33,76.89,76.33,76.75,34134.0
2023-01-04 12:00:00,76.78,77.11,76.59,77.03,24156.0,76.78,77.11,76.59,77.03,24156.0
2023-01-04 12:30:00,77.04,77.08,76.67,76.91,49142.0,77.04,77.08,76.67,76.91,49142.0
2023-01-04 13:00:00,76.86,76.86,76.6,76.79,23948.0,76.86,76.86,76.6,76.79,23948.0
2023-01-04 13:30:00,76.8,76.94,76.67,76.79,30320.0,76.8,76.94,76.67,76.79,30320.0
2023-01-04 14:00:00,76.67,76.89,76.39,76.47,60254.0,76.67,76.89,76.39,76.47,60254.0
2023-01-04 14:30:00,76.48,77.19,76.39,77.18,24566.0,76.48,77.19,76.39,77.18,24566.0
2023-01-04 15:00:00,77.21,77.31,76.76,76.81,66156.0,77.21,77.31,76.76,76.81,66156.0
2023-01-04 15:30:00,76.81,77.17,76.65,77.13,147570.0,76.81,77.17,76.65,77.13,147570.0
2023-01-05 09:30:00,77.01,77.48,76.29,76.77,29337.0,77.01,77.48,76.29,76.77,29337.0
2023-01-05 10:00:00,76.57,77.17,76.4,76.98,11585.0,76.57,77.17,76.4,76.98,11585.0
2023-01-05 10:30:00,77.14,77.38,76.95,77.28,38842.0,77.14,77.38,76.95,77.28,38842.0
2023-01-05 11:00:00,77.25,77.58,77.07,77.55,22784.0,77.25,77.58,77.07,77.55,22784.0
2023-01-05 11:30:00,77.53,77.79,77.45,77.59,19811.0,77.53,77.79,77.45,77.59,19811.0
2023-01-05 12:00:00,77.54,77.92,77.54,77.92,15290.0,77.54,77.92,77.54,77.92,15290.0
2023-01-05 12:30:00,77.92,78.24,77.91,77.92,18707.0,77.92,78.24,77.91,77.92,18707.0
2023-01-05 13:00:00,77.9,78.1,77.49,78.05,17979.0,77.9,78.1,77.49,78.05,17979.0
2023-01-05 13:30:00,78.0,78.23,77.75,77.89,38864.0,78.0,78.23,77.75,77.89,38864.0
2023-01-05 14:00:00,77.9,78.01,77.65,77.65,25357.0,77.9,78.01,77.65,77.65,25357.0
2023-01-05 14:30:00,77.65,78.24,77.62,78.14,30556.0,77.65,78.24,77.62,78.14,30556.0
2023-01-05 15:00:00,78.07,78.24,78.02,78.16,38118.0,78.07,78.24,78.02,78.16,38118.0
2023-01-05 15:30:00,78.18,78.55,78.18,78.53,168939.0,78.18,78.55,78.18,78.53,168939.0
2023-01-06 09:30:00,79.49,79.88,78.72,78.72,25241.0,79.49,79.88,78.72,78.72,25241.0
2023-01-06 10:00:00,78.9,79.76,78.77,79.69,16017.0,78.9,79.76,78.77,79.69,16017.0
2023-01-06 10:30:00,79.74,81.09,79.74,81.09,38683.0,79.74,81.09,79.74,81.09,38683.0
2023-01-06 11:00:00,81.06,81.6,80.99,81.25,31340.0,81.06,81.6,80.99,81.25,31340.0
2023-01-06 11:30:00,81.27,81.34,81.02,81.27,12312.0,81.27,81.34,81.02,81.27,12312.0
2023-01-06 12:00:00,81.33,81.53,81.13,81.23,10633.0,81.33,81.53,81.13,81.23,10633.0
2023-01-06 12:30:00,81.34,81.46,81.33,81.42,6060.0,81.34,81.46,81.33,81.42,6060.0
2023-01-06 13:00:00,81.46,81.76,81.37,81.76,11250.0,81.46,81.76,81.37,81.76,11250.0
2023-01-06 13:30:00,81.8,81.88,81.38,81.41,12382.0,81.8,81.88,81.38,81.41,12382.0
2023-01-06 14:00:00,81.4,81.52,81.25,81.3,9875.0,81.4,81.52,81.25,81.3,9875.0
2023-01-06 14:30:00,81.3,81.38,81.2,81.21,11093.0,81.3,81.38,81.2,81.21,11093.0
2023-01-06 15:00:00,81.24,81.62,81.24,81.25,28461.0,81.24,81.62,81.24,81.25,28461.0
2023-01-06 15:30:00,81.23,81.6,81.03,81.04,134146.0,81.23,81.6,81.03,81.04,134146.0
2023-01-09 09:30:00,80.95,81.17,80.59,80.59,12732.0,80.95,81.17,80.59,80.59,12732.0
2023-01-09 10:00:00,80.63,80.79,80.02,80.48,19065.0,80.63,80.79,80.02,80.48,19065.0
2023-01-09 10:30:00,80.48,80.9,80.47,80.69,13739.0,80.48,80.9,80.47,80.69,13739.0
2023-01-09 11:00:00,80.7,80.72,80.24,80.34,11307.0,80.7,80.72,80.24,80.34,11307.0
2023-01-09 11:30:00,80.34,80.36,80.09,80.36,10792.0,80.34,80.36,80.09,80.36,10792.0
2023-01-09 12:00:00,80.35,80.47,80.05,80.14,13646.0,80.35,80.47,80.05,80.14,13646.0
2023-01-09 12:30:00,80.15,80.16,79.86,80.03,10396.0,80.15,80.16,79.86,80.03,10396.0
2023-01-09 13:00:00,80.0,80.17,79.82,80.17,11169.0,80.0,80.17,79.82,80.17,11169.0
2023-01-09 13:30:00,80.17,80.24,79.66,79.86,14873.0,80.17,80.24,79.66,79.86,14873.0
2023-01-09 14:00:00,79.88,80.05,79.76,79.92,12610.0,79.88,80.05,79.76,79.92,12610.0
2023-01-09 14:30:00,79.9,79.9,79.49,79.49,12476.0,79.9,79.9,79.49,79.49,12476.0
2023-01-09 15:00:00,79.49,79.58,79.24,79.29,20392.0,79.49,79.58,79.24,79.29,20392.0
2023-01-09 15:30:00,79.3,79.39,78.67,78.7,107768.0,79.3,79.39,78.67,78.7,107768.0
2023-01-10 09:30:00,78.87,79.3,78.58,78.69,17022.0,78.87,79.3,78.58,78.69,17022.0
2023-01-10 10:00:00,78.66,79.12,78.51,78.7,20150.0,78.66,79.12,78.51,78.7,20150.0
2023-01-10 10:30:00,78.66,78.99,78.51,78.99,10835.0,78.66,78.99,78.51,78.99,10835.0
2023-01-10 11:00:00,79.04,79.27,78.87,79.13,14389.0,79.04,79.27,78.87,79.13,14389.0
2023-01-10 11:30:00,79.17,79.82,78.95,79.7,49795.0,79.17,79.82,78.95,79.7,49795.0
2023-01-10 12:00:00,79.67,79.67,79.13,79.22,12925.0,79.67,79.67,79.13,79.22,12925.0
2023-01-10 12:30:00,79.25,79.37,79.07,79.13,27831.0,79.25,79.37,79.07,79.13,27831.0
2023-01-10 13:00:00,79.16,79.46,79.16,79.35,11047.0,79.16,79.46,79.16,79.35,11047.0
2023-01-10 13:30:00,79.35,79.48,79.28,79.48,11157.0,79.35,79.48,79.28,79.48,11157.0
2023-01-10 14:00:00,79.48,79.56,79.37,79.51,21023.0,79.48,79.56,79.37,79.51,21023.0
2023-01-10 14:30:00,79.52,79.55,79.09,79.25,21288.0,79.52,79.55,79.09,79.25,21288.0
2023-01-10 15:00:00,79.25,79.47,79.18,79.45,24876.0,79.25,79.47,79.18,79.45,24876.0
2023-01-10 15:30:00,79.48,79.8,79.3,79.78,82895.0,79.48,79.8,79.3,79.78,82895.0
2023-01-11 09:30:00,80.1,80.1,79.14,79.34,36317.0,80.1,80.1,79.14,79.34,36317.0
2023-01-11 10:00:00,79.44,79.61,78.45,78.7,24585.0,79.44,79.61,78.45,78.7,24585.0
2023-01-11 10:30:00,78.68,78.78,78.38,78.49,10280.0,78.68,78.78,78.38,78.49,10280.0
2023-01-11 11:00:00,78.5,78.75,78.37,78.73,15999.0,78.5,78.75,78.37,78.73,15999.0
2023-01-11 11:30:00,78.75,79.32,78.74,79.05,68909.0,78.75,79.32,78.74,79.05,68909.0
2023-01-11 12:00:00,79.08,79.27,78.79,79.22,13761.0,79.08,79.27,78.79,79.22,13761.0
2023-01-11 12:30:00,79.14,79.19,79.01,79.02,8946.0,79.14,79.19,79.01,79.02,8946.0
2023-01-11 13:00:00,79.02,79.29,79.01,79.11,14526.0,79.02,79.29,79.01,79.11,14526.0
2023-01-11 13:30:00,79.08,79.33,79.07,79.31,13057.0,79.08,79.33,79.07,79.31,13057.0
2023-01-11 14:00:00,79.37,79.54,79.32,79.47,10322.0,79.37,79.54,79.32,79.47,10322.0
2023-01-11 14:30:00,79.47,79.64,79.31,79.56,13011.0,79.47,79.64,79.31,79.56,13011.0
2023-01-11 15:00:00,79.56,79.64,79.4,79.43,17951.0,79.56,79.64,79.4,79.43,17951.0
2023-01-11 15:30:00,79.41,79.81,79.27,79.76,82599.0,79.41,79.81,79.27,79.76,82599.0
2023-01-12 09:30:00,80.24,80.24,78.79,79.01,34129.0,80.24,80.24,78.79,79.01,34129.0
2023-01-12 10:00:00,79.0,79.3,78.49,78.75,75049.0,79.0,79.3,78.49,78.75,75049.0
2023-01-12 10:30:00,78.7,78.94,78.48,78.6,16348.0,78.7,78.94,78.48,78.6,16348.0
2023-01-12 11:00:00,78.57,78.74,78.34,78.45,16904.0,78.57,78.74,78.34,78.45,16904.0
2023-01-12 11:30:00,78.41,78.52,78.22,78.34,21826.0,78.41,78.52,78.22,78.34,21826.0
2023-01-12 12:00:00,78.33,78.7,78.29,78.29,19420.0,78.33,78.7,78.29,78.29,19420.0
2023-01-12 12:30:00,78.28,78.38,77.94,78.05,25796.0,78.28,78.38,77.94,78.05,25796.0
2023-01-12 13:00:00,78.06,78.16,77.56,77.61,17494.0,78.06,78.16,77.56,77.61,17494.0
2023-01-12 13:30:00,77.58,78.06,77.54,77.96,20746.0,77.58,78.06,77.54,77.96,20746.0
2023-01-12 14:00:00,77.97,78.06,77.85,77.96,13888.0,77.97,78.06,77.85,77.96,13888.0
2023-01-12 14:30:00,77.89,78.08,77.7,77.81,15118.0,77.89,78.08,77.7,77.81,15118.0
2023-01-12 15:00:00,77.8,78.09,77.68,78.06,27539.0,77.8,78.09,77.68,78.06,27539.0
2023-01-12 15:30:00,78.08,78.29,77.82,78.24,106033.0,78.08,78.29,77.82,78.24,106033.0
2023-01-13 09:30:00,77.91,78.61,77.91,78.6,32522.0,77.91,78.61,77.91,78.6,32522.0
2023-01-13 10:00:00,78.66,78.87,78.66,78.71,11345.0,78.66,78.87,78.66,78.71,11345.0
2023-01-13 10:30:00,78.67,78.95,78.41,78.9,13360.0,78.67,78.95,78.41,78.9,13360.0
2023-01-13 11:00:00,78.93,79.22,78.86,79.16,14272.0,78.93,79.22,78.86,79.16,14272.0
2023-01-13 11:30:00,79.15,79.29,78.95,79.29,14632.0,79.15,79.29,78.95,79.29,14632.0
2023-01-13 12:00:00,79.29,79.4,79.18,79.28,10265.0,79.29,79.4,79.18,79.28,10265.0
2023-01-13 12:30:00,79.27,79.35,79.09,79.15,11946.0,79.27,79.35,79.09,79.15,11946.0
2023-01-13 13:00:00,79.16,79.17,78.84,78.91,8213.0,79.16,79.17,78.84,78.91,8213.0
2023-01-13 13:30:00,78.92,79.07,78.9,79.0,7026.0,78.92,79.07,78.9,79.0,7026.0
2023-01-13 14:00:00,78.99,79.05,78.83,79.02,9669.0,78.99,79.05,78.83,79.02,9669.0
2023-01-13 14:30:00,79.02,79.1,78.87,78.99,18293.0,79.02,79.1,78.87,78.99,18293.0
2023-01-13 15:00:00,78.97,79.0,78.71,78.76,17143.0,78.97,79.0,78.71,78.76,17143.0
2023-01-13 15:30:00,78.77,79.12,78.77,79.03,79207.0,78.77,79.12,78.77,79.03,79207.0
2023-01-17 09:30:00,79.02,79.39,78.24,78.36,30084.0,79.02,79.39,78.24,78.36,30084.0
2023-01-17 10:00:00,78.33,79.11,78.23,78.97,24953.0,78.33,79.11,78.23,78.97,24953.0
2023-01-17 10:30:00,78.94,78.94,78.23,78.27,10397.0,78.94,78.94,78.23,78.27,10397.0
2023-01-17 11:00:00,78.27,78.49,78.16,78.42,11058.0,78.27,78.49,78.16,78.42,11058.0
2023-01-17 11:30:00,78.41,78.82,78.37,78.79,10086.0,78.41,78.82,78.37,78.79,10086.0
2023-01-17 12:00:00,78.81,78.98,78.78,78.93,8653.0,78.81,78.98,78.78,78.93,8653.0
2023-01-17 12:30:00,78.93,79.01,78.86,78.86,8335.0,78.93,79.01,78.86,78.86,8335.0
2023-01-17 13:00:00,78.9,79.09,78.9,78.95,8154.0,78.9,79.09,78.9,78.95,8154.0
2023-01-17 13:30:00,78.98,78.98,78.73,78.75,8832.0,78.98,78.98,78.73,78.75,8832.0
2023-01-17 14:00:00,78.77,78.86,78.58,78.58,9297.0,78.77,78.86,78.58,78.58,9297.0
2023-01-17 14:30:00,78.59,78.92,78.58,78.72,13065.0,78.59,78.92,78.58,78.72,13065.0
2023-01-17 15:00:00,78.73,79.0,78.72,78.97,22752.0,78.73,79.0,78.72,78.97,22752.0
2023-01-17 15:30:00,78.95,79.08,78.73,79.08,68409.0,78.95,79.08,78.73,79.08,68409.0
2023-01-18 09:30:00,79.25,79.85,79.25,79.84,11639.0,79.25,79.85,79.25,79.84,11639.0
2023-01-18 10:00:00,79.85,80.88,79.73,80.88,24098.0,79.85,80.88,79.73,80.88,24098.0
2023-01-18 10:30:00,80.83,81.3,80.67,81.07,23952.0,80.83,81.3,80.67,81.07,23952.0
2023-01-18 11:00:00,81.08,81.11,80.21,80.21,20637.0,81.08,81.11,80.21,80.21,20637.0
2023-01-18 11:30:00,80.17,80.28,79.81,79.96,12147.0,80.17,80.28,79.81,79.96,12147.0
2023-01-18 12:00:00,79.97,80.23,79.83,79.91,14964.0,79.97,80.23,79.83,79.91,14964.0
2023-01-18 12:30:00,79.91,79.98,79.8,79.88,11960.0,79.91,79.98,79.8,79.88,11960.0
2023-01-18 13:00:00,79.88,79.92,79.49,79.75,10913.0,79.88,79.92,79.49,79.75,10913.0
2023-01-18 13:30:00,79.78,80.09,79.77,79.83,13174.0,79.78,80.09,79.77,79.83,13174.0
2023-01-18 14:00:00,79.83,79.83,79.48,79.5,27745.0,79.83,79.83,79.48,79.5,27745.0
2023-01-18 14:30:00,79.48,79.55,79.39,79.4,10953.0,79.48,79.55,79.39,79.4,10953.0
2023-01-18 15:00:00,79.37,79.45,79.19,79.35,13661.0,79.37,79.45,79.19,79.35,13661.0
2023-01-18 15:30:00,79.36,79.52,79.15,79.42,80373.0,79.36,79.52,79.15,79.42,80373.0
2023-01-19 09:30:00,79.19,79.3,78.67,78.85,15600.0,79.19,79.3,78.67,78.85,15600.0
2023-01-19 10:00:00,78.9,78.92,78.37,78.52,12758.0,78.9,78.92,78.37,78.52,12758.0
2023-01-19 10:30:00,78.55,78.59,78.08,78.13,11838.0,78.55,78.59,78.08,78.13,11838.0
2023-01-19 11:00:00,78.14,78.84,78.13,78.81,11580.0,78.14,78.84,78.13,78.81,11580.0
2023-01-19 11:30:00,78.84,78.87,78.5,78.7,20819.0,78.84,78.87,78.5,78.7,20819.0
2023-01-19 12:00:00,78.71,79.21,78.71,79.19,15910.0,78.71,79.21,78.71,79.19,15910.0
2023-01-19 12:30:00,79.18,79.41,79.18,79.34,9814.0,79.18,79.41,79.18,79.34,9814.0
2023-01-19 13:00:00,79.36,79.41,79.2,79.24,13984.0,79.36,79.41,79.2,79.24,13984.0
2023-01-19 13:30:00,79.25,79.67,79.25,79.38,12041.0,79.25,79.67,79.25,79.38,12041.0
2023-01-19 14:00:00,79.38,79.88,79.34,79.8,9627.0,79.38,79.88,79.34,79.8,9627.0
2023-01-19 14:30:00,79.81,80.08,79.76,80.06,10164.0,79.81,80.08,79.76,80.06,10164.0
2023-01-19 15:00:00,80.06,80.07,79.72,79.89,17417.0,80.06,80.07,79.72,79.89,17417.0
2023-01-19 15:30:00,79.88,79.88,79.48,79.52,67275.0,79.88,79.88,79.48,79.52,67275.0
2023-01-20 09:30:00,79.8,80.32,79.59,79.84,31870.0,79.8,80.32,79.59,79.84,31870.0
2023-01-20 10:00:00,79.81,80.09,79.81,80.09,7638.0,79.81,80.09,79.81,80.09,7638.0
2023-01-20 10:30:00,80.15,80.29,80.06,80.1,5131.0,80.15,80.29,80.06,80.1,5131.0
2023-01-20 11:00:00,80.14,80.3,79.84,79.85,10586.0,80.14,80.3,79.84,79.85,10586.0
2023-01-20 11:30:00,79.84,79.88,79.57,79.57,17297.0,79.84,79.88,79.57,79.57,17297.0
2023-01-20 12:00:00,79.57,79.65,79.49,79.65,8836.0,79.57,79.65,79.49,79.65,8836.0
2023-01-20 12:30:00,79.67,79.82,79.6,79.82,10519.0,79.67,79.82,79.6,79.82,10519.0
2023-01-20 13:00:00,79.87,80.0,79.74,79.75,6998.0,79.87,80.0,79.74,79.75,6998.0
2023-01-20 13:30:00,79.73,80.09,79.73,80.05,9904.0,79.73,80.09,79.73,80.05,9904.0
2023-01-20 14:00:00,80.07,80.11,79.95,80.1,7154.0,80.07,80.11,79.95,80.1,7154.0
2023-01-20 14:30:00,80.13,80.21,79.82,79.92,8707.0,80.13,80.21,79.82,79.92,8707.0
2023-01-20 15:00:00,79.96,80.41,79.96,80.27,21040.0,79.96,80.41,79.96,80.27,21040.0
2023-01-20 15:30:00,80.29,80.47,80.18,80.27,81980.0,80.29,80.47,80.18,80.27,81980.0
2023-01-23 09:30:00,80.32,81.0,80.32,80.86,21731.0,80.32,81.0,80.32,80.86,21731.0
2023-01-23 10:00:00,80.86,81.51,80.86,81.5,10831.0,80.86,81.51,80.86,81.5,10831.0
2023-01-23 10:30:00,81.51,81.64,81.45,81.58,7786.0,81.51,81.64,81.45,81.58,7786.0
2023-01-23 11:00:00,81.55,81.85,81.38,81.5,10143.0,81.55,81.85,81.38,81.5,10143.0
2023-01-23 11:30:00,81.47,81.51,81.07,81.22,14984.0,81.47,81.51,81.07,81.22,14984.0
2023-01-23 12:00:00,81.23,81.3,80.9,81.1,12341.0,81.23,81.3,80.9,81.1,12341.0
2023-01-23 12:30:00,81.08,81.38,81.08,81.24,8335.0,81.08,81.38,81.08,81.24,8335.0
2023-01-23 13:00:00,81.21,81.21,80.89,80.92,16024.0,81.21,81.21,80.89,80.92,16024.0
2023-01-23 13:30:00,80.94,81.0,80.67,80.77,17882.0,80.94,81.0,80.67,80.77,17882.0
2023-01-23 14:00:00,80.77,80.77,80.29,80.31,21970.0,80.77,80.77,80.29,80.31,21970.0
2023-01-23 14:30:00,80.34,80.39,80.08,80.25,14280.0,80.34,80.39,80.08,80.25,14280.0
2023-01-23 15:00:00,80.22,80.38,80.14,80.35,14464.0,80.22,80.38,80.14,80.35,14464.0
2023-01-23 15:30:00,80.33,80.35,80.04,80.06,60568.0,80.33,80.35,80.04,80.06,60568.0
2023-01-24 09:30:00,79.78,80.04,79.23,79.23,9669.0,79.78,80.04,79.23,79.23,9669.0
2023-01-24 10:00:00,79.28,79.28,78.94,79.28,8880.0,79.28,79.28,78.94,79.28,8880.0
2023-01-24 10:30:00,79.28,79.31,78.88,79.04,31787.0,79.28,79.31,78.88,79.04,31787.0
2023-01-24 11:00:00,79.12,79.14,78.76,78.82,10881.0,79.12,79.14,78.76,78.82,10881.0
2023-01-24 11:30:00,78.79,78.79,78.38,78.41,12124.0,78.79,78.79,78.38,78.41,12124.0
2023-01-24 12:00:00,78.36,78.36,77.85,78.02,24186.0,78.36,78.36,77.85,78.02,24186.0
2023-01-24 12:30:00,78.02,78.06,77.68,77.91,16854.0,78.02,78.06,77.68,77.91,16854.0
2023-01-24 13:00:00,77.87,77.97,77.54,77.65,36553.0,77.87,77.97,77.54,77.65,36553.0
2023-01-24 13:30:00,77.66,77.86,77.59,77.79,15903.0,77.66,77.86,77.59,77.79,15903.0
2023-01-24 14:00:00,77.77,77.78,77.12,77.19,30118.0,77.77,77.78,77.12,77.19,30118.0
2023-01-24 14:30:00,77.2,77.86,77.17,77.78,25783.0,77.2,77.86,77.17,77.78,25783.0
2023-01-24 15:00:00,77.81,77.82,77.36,77.45,15877.0,77.81,77.82,77.36,77.45,15877.0
2023-01-24 15:30:00,77.49,77.49,77.18,77.28,91140.0,77.49,77.49,77.18,77.28,91140.0
2023-01-25 09:30:00,76.85,77.71,76.69,77.56,12203.0,76.85,77.71,76.69,77.56,12203.0
2023-01-25 10:00:00,77.58,78.33,77.32,77.36,31268.0,77.58,78.33,77.32,77.36,31268.0
2023-01-25 10:30:00,77.39,77.44,76.91,76.92,16822.0,77.39,77.44,76.91,76.92,16822.0
2023-01-25 11:00:00,76.89,76.97,76.63,76.97,26471.0,76.89,76.97,76.63,76.97,26471.0
2023-01-25 11:30:00,76.97,77.16,76.78,77.0,23002.0,76.97,77.16,76.78,77.0,23002.0
2023-01-25 12:00:00,77.0,77.07,76.88,77.0,28866.0,77.0,77.07,76.88,77.0,28866.0
2023-01-25 12:30:00,77.0,77.22,77.0,77.2,15419.0,77.0,77.22,77.0,77.2,15419.0
2023-01-25 13:00:00,77.21,78.0,77.2,77.84,44879.0,77.21,78.0,77.2,77.84,44879.0
2023-01-25 13:30:00,77.88,77.88,77.59,77.7,11826.0,77.88,77.88,77.59,77.7,11826.0
2023-01-25 14:00:00,77.69,77.71,77.36,77.37,14166.0,77.69,77.71,77.36,77.37,14166.0
2023-01-25 14:30:00,77.39,77.5,77.18,77.49,13797.0,77.39,77.5,77.18,77.49,13797.0
2023-01-25 15:00:00,77.5,77.68,77.41,77.56,18255.0,77.5,77.68,77.41,77.56,18255.0
2023-01-25 15:30:00,77.56,77.68,77.22,77.5,101624.0,77.56,77.68,77.22,77.5,101624.0
2023-01-26 09:30:00,77.72,78.39,77.67,78.39,17753.0,77.72,78.39,77.67,78.39,17753.0
2023-01-26 10:00:00,78.35,78.76,78.06,78.58,19598.0,78.35,78.76,78.06,78.58,19598.0
2023-01-26 10:30:00,78.61,79.05,78.58,78.89,13321.0,78.61,79.05,78.58,78.89,13321.0
2023-01-26 11:00:00,78.89,79.16,78.56,78.56,8163.0,78.89,79.16,78.56,78.56,8163.0
2023-01-26 11:30:00,78.6,78.88,78.33,78.88,12406.0,78.6,78.88,78.33,78.88,12406.0
2023-01-26 12:00:00,78.88,79.15,78.88,79.11,9058.0,78.88,79.15,78.88,79.11,9058.0
2023-01-26 12:30:00,79.12,79.16,78.94,78.99,7063.0,79.12,79.16,78.94,78.99,7063.0
2023-01-26 13:00:00,79.02,79.13,78.76,78.76,9693.0,79.02,79.13,78.76,78.76,9693.0
2023-01-26 13:30:00,78.8,79.28,78.79,79.26,23815.0,78.8,79.28,78.79,79.26,23815.0
2023-01-26 14:00:00,79.26,79.81,79.21,79.81,42639.0,79.26,79.81,79.21,79.81,42639.0
2023-01-26 14:30:00,79.81,79.82,79.38,79.56,40540.0,79.81,79.82,79.38,79.56,40540.0
2023-01-26 15:00:00,79.59,79.78,79.37,79.37,27036.0,79.59,79.78,79.37,79.37,27036.0
2023-01-26 15:30:00,79.33,79.79,79.27,79.6,93049.0,79.33,79.79,79.27,79.6,93049.0
2023-01-27 09:30:00,79.58,79.86,78.87,79.61,16876.0,79.58,79.86,78.87,79.61,16876.0
2023-01-27 10:00:00,79.65,80.69,79.47,80.69,30049.0,79.65,80.69,79.47,80.69,30049.0
2023-01-27 10:30:00,80.69,80.85,80.5,80.84,17441.0,80.69,80.85,80.5,80.84,17441.0
2023-01-27 11:00:00,80.78,80.78,80.18,80.48,35253.0,80.78,80.78,80.18,80.48,35253.0
2023-01-27 11:30:00,80.48,80.76,80.4,80.67,16515.0,80.48,80.76,80.4,80.67,16515.0
2023-01-27 12:00:00,80.63,80.84,80.54,80.64,14636.0,80.63,80.84,80.54,80.64,14636.0
2023-01-27 12:30:00,80.68,80.88,80.68,80.82,7999.0,80.68,80.88,80.68,80.82,7999.0
2023-01-27 13:00:00,80.81,81.36,80.78,81.09,16739.0,80.81,81.36,80.78,81.09,16739.0
2023-01-27 13:30:00,81.03,81.07,80.58,80.76,8993.0,81.03,81.07,80.58,80.76,8993.0
2023-01-27 14:00:00,80.76,81.07,80.75,81.02,10938.0,80.76,81.07,80.75,81.02,10938.0
2023-01-27 14:30:00,81.02,81.33,81.01,81.08,21929.0,81.02,81.33,81.01,81.08,21929.0
2023-01-27 15:00:00,81.06,81.27,80.98,81.06,17552.0,81.06,81.27,80.98,81.06,17552.0
2023-01-27 15:30:00,81.05,81.3,80.98,81.15,64836.0,81.05,81.3,80.98,81.15,64836.0
2023-01-30 09:30:00,81.05,81.48,81.0,81.32,30388.0,81.05,81.48,81.0,81.32,30388.0
2023-01-30 10:00:00,81.3,81.77,81.3,81.64,24868.0,81.3,81.77,81.3,81.64,24868.0
2023-01-30 10:30:00,81.68,81.85,81.06,81.22,27154.0,81.68,81.85,81.06,81.22,27154.0
2023-01-30 11:00:00,81.21,81.52,81.17,81.23,8657.0,81.21,81.52,81.17,81.23,8657.0
2023-01-30 11:30:00,81.3,81.33,81.04,81.25,5891.0,81.3,81.33,81.04,81.25,5891.0
2023-01-30 12:00:00,81.22,81.47,81.19,81.31,7327.0,81.22,81.47,81.19,81.31,7327.0
2023-01-30 12:30:00,81.3,81.89,81.29,81.74,63780.0,81.3,81.89,81.29,81.74,63780.0
2023-01-30 13:00:00,81.79,82.32,81.74,81.87,74837.0,81.79,82.32,81.74,81.87,74837.0
2023-01-30 13:30:00,81.76,81.9,81.37,81.48,11024.0,81.76,81.9,81.37,81.48,11024.0
2023-01-30 14:00:00,81.51,81.59,81.27,81.52,7754.0,81.51,81.59,81.27,81.52,7754.0
2023-01-30 14:30:00,81.46,81.61,81.28,81.34,7548.0,81.46,81.61,81.28,81.34,7548.0
2023-01-30 15:00:00,81.34,81.39,81.14,81.15,13616.0,81.34,81.39,81.14,81.15,13616.0
2023-01-30 15:30:00,81.13,81.43,80.88,80.9,69634.0,81.13,81.43,80.88,80.9,69634.0
2023-01-31 09:30:00,81.18,81.42,80.98,81.11,16944.0,81.18,81.42,80.98,81.11,16944.0
2023-01-31 10:00:00,81.02,81.31,80.53,81.22,14944.0,81.02,81.31,80.53,81.22,14944.0
2023-01-31 10:30:00,81.33,81.53,81.29,81.36,11466.0,81.33,81.53,81.29,81.36,11466.0
2023-01-31 11:00:00,81.39,81.46,81.02,81.14,10506.0,81.39,81.46,81.02,81.14,10506.0
2023-01-31 11:30:00,81.18,81.23,81.01,81.17,13017.0,81.18,81.23,81.01,81.17,13017.0
2023-01-31 12:00:00,81.15,81.75,81.03,81.73,7752.0,81.15,81.75,81.03,81.73,7752.0
2023-01-31 12:30:00,81.73,81.77,81.58,81.67,14274.0,81.73,81.77,81.58,81.67,14274.0
2023-01-31 13:00:00,81.66,81.69,81.39,81.55,6979.0,81.66,81.69,81.39,81.55,6979.0
2023-01-31 13:30:00,81.6,81.72,81.56,81.6,6709.0,81.6,81.72,81.56,81.6,6709.0
2023-01-31 14:00:00,81.66,81.76,81.49,81.53,8764.0,81.66,81.76,81.49,81.53,8764.0
2023-01-31 14:30:00,81.55,81.97,81.52,81.69,32936.0,81.55,81.97,81.52,81.69,32936.0
2023-01-31 15:00:00,81.71,81.79,81.57,81.79,15376.0,81.71,81.79,81.57,81.79,15376.0
2023-01-31 15:30:00,81.8,82.41,81.8,82.38,101394.0,81.8,82.41,81.8,82.38,101394.0
2023-02-01 09:30:00,82.39,83.04,82.1,83.01,32583.0,82.39,83.04,82.1,83.01,32583.0
2023-02-01 10:00:00,83.11,83.12,82.47,82.62,37233.0,83.11,83.12,82.47,82.62,37233.0
2023-02-01 10:30:00,82.6,82.65,82.25,82.49,22048.0,82.6,82.65,82.25,82.49,22048.0
2023-02-01 11:00:00,82.41,82.85,82.38,82.85,9149.0,82.41,82.85,82.38,82.85,9149.0
2023-02-01 11:30:00,82.81,83.16,82.77,83.01,8900.0,82.81,83.16,82.77,83.01,8900.0
2023-02-01 12:00:00,82.97,83.08,82.74,83.08,27660.0,82.97,83.08,82.74,83.08,27660.0
2023-02-01 12:30:00,83.14,83.32,82.95,83.31,9101.0,83.14,83.32,82.95,83.31,9101.0
2023-02-01 13:00:00,83.31,83.51,82.88,82.88,54113.0,83.31,83.51,82.88,82.88,54113.0
2023-02-01 13:30:00,82.83,83.59,82.68,83.48,44917.0,82.83,83.59,82.68,83.48,44917.0
2023-02-01 14:00:00,83.36,84.03,83.09,83.71,28879.0,83.36,84.03,83.09,83.71,28879.0
2023-02-01 14:30:00,83.72,84.32,83.31,84.16,41187.0,83.72,84.32,83.31,84.16,41187.0
2023-02-01 15:00:00,84.17,84.81,84.13,84.67,36563.0,84.17,84.81,84.13,84.67,36563.0
2023-02-01 15:30:00,84.67,85.26,84.61,84.82,119353.0,84.67,85.26,84.61,84.82,119353.0
2023-02-02 09:30:00,84.39,85.92,84.39,85.12,21375.0,84.39,85.92,84.39,85.12,21375.0
2023-02-02 10:00:00,85.16,86.75,85.01,86.57,48890.0,85.16,86.75,85.01,86.57,48890.0
2023-02-02 10:30:00,86.62,86.85,85.98,86.64,32603.0,86.62,86.85,85.98,86.64,32603.0
2023-02-02 11:00:00,86.59,87.03,86.43,86.72,56192.0,86.59,87.03,86.43,86.72,56192.0
2023-02-02 11:30:00,86.69,86.83,86.35,86.73,33025.0,86.69,86.83,86.35,86.73,33025.0
2023-02-02 12:00:00,86.77,87.02,86.45,86.65,23549.0,86.77,87.02,86.45,86.65,23549.0
2023-02-02 12:30:00,86.66,86.85,86.15,86.2,24987.0,86.66,86.85,86.15,86.2,24987.0
2023-02-02 13:00:00,86.22,86.51,86.22,86.38,23178.0,86.22,86.51,86.22,86.38,23178.0
2023-02-02 13:30:00,86.38,86.54,85.86,85.93,28642.0,86.38,86.54,85.86,85.93,28642.0
2023-02-02 14:00:00,85.97,86.21,85.8,85.83,20600.0,85.97,86.21,85.8,85.83,20600.0
2023-02-02 14:30:00,85.83,86.17,85.64,85.9,35425.0,85.83,86.17,85.64,85.9,35425.0
2023-02-02 15:00:00,85.88,85.95,85.52,85.68,34950.0,85.88,85.95,85.52,85.68,34950.0
2023-02-02 15:30:00,85.7,86.05,85.5,85.81,100467.0,85.7,86.05,85.5,85.81,100467.0
2023-02-03 09:30:00,85.5,85.92,85.15,85.53,11958.0,85.5,85.92,85.15,85.53,11958.0
2023-02-03 10:00:00,85.44,85.55,84.89,84.93,6484.0,85.44,85.55,84.89,84.93,6484.0
2023-02-03 10:30:00,84.94,85.03,84.58,84.76,12773.0,84.94,85.03,84.58,84.76,12773.0
2023-02-03 11:00:00,84.76,85.48,84.75,85.48,8576.0,84.76,85.48,84.75,85.48,8576.0
2023-02-03 11:30:00,85.47,85.55,85.16,85.17,7303.0,85.47,85.55,85.16,85.17,7303.0
2023-02-03 12:00:00,85.1,85.61,85.08,85.55,6609.0,85.1,85.61,85.08,85.55,6609.0
2023-02-03 12:30:00,85.53,85.63,85.3,85.3,7220.0,85.53,85.63,85.3,85.3,7220.0
2023-02-03 13:00:00,85.14,85.31,85.03,85.05,10281.0,85.14,85.31,85.03,85.05,10281.0
2023-02-03 13:30:00,85.0,85.56,84.96,85.52,12121.0,85.0,85.56,84.96,85.52,12121.0
2023-02-03 14:00:00,85.48,85.57,85.32,85.48,12979.0,85.48,85.57,85.32,85.48,12979.0
2023-02-03 14:30:00,85.47,85.71,85.4,85.52,8865.0,85.47,85.71,85.4,85.52,8865.0
2023-02-03 15:00:00,85.43,85.7,85.25,85.59,16264.0,85.43,85.7,85.25,85.59,16264.0
2023-02-03 15:30:00,85.59,85.68,85.18,85.49,97899.0,85.59,85.68,85.18,85.49,97899.0
2023-02-06 09:30:00,85.18,85.18,84.14,84.93,15371.0,85.18,85.18,84.14,84.93,15371.0
2023-02-06 10:00:00,84.95,85.17,83.96,84.06,9047.0,84.95,85.17,83.96,84.06,9047.0
2023-02-06 10:30:00,83.95,84.22,83.58,84.09,8178.0,83.95,84.22,83.58,84.09,8178.0
2023-02-06 11:00:00,84.05,84.07,83.8,83.98,8835.0,84.05,84.07,83.8,83.98,8835.0
2023-02-06 11:30:00,84.03,84.07,83.77,83.81,5564.0,84.03,84.07,83.77,83.81,5564.0
2023-02-06 12:00:00,83.83,83.94,83.44,83.46,6946.0,83.83,83.94,83.44,83.46,6946.0
2023-02-06 12:30:00,83.47,83.63,83.33,83.59,5919.0,83.47,83.63,83.33,83.59,5919.0
2023-02-06 13:00:00,83.59,83.89,83.58,83.83,9014.0,83.59,83.89,83.58,83.83,9014.0
2023-02-06 13:30:00,83.81,84.17,83.67,84.17,7679.0,83.81,84.17,83.67,84.17,7679.0
2023-02-06 14:00:00,84.19,84.23,83.97,84.0,10494.0,84.19,84.23,83.97,84.0,10494.0
2023-02-06 14:30:00,83.97,84.02,83.79,83.97,12966.0,83.97,84.02,83.79,83.97,12966.0
2023-02-06 15:00:00,83.98,83.98,83.7,83.82,15537.0,83.98,83.98,83.7,83.82,15537.0
2023-02-06 15:30:00,83.79,84.16,83.68,83.95,71443.0,83.79,84.16,83.68,83.95,71443.0
2023-02-07 09:30:00,83.81,83.91,83.53,83.73,5341.0,83.81,83.91,83.53,83.73,5341.0
2023-02-07 10:00:00,83.69,84.19,83.62,83.98,9559.0,83.69,84.19,83.62,83.98,9559.0
2023-02-07 10:30:00,83.92,84.29,83.92,84.28,10483.0,83.92,84.29,83.92,84.28,10483.0
2023-02-07 11:00:00,84.27,84.43,84.22,84.3,12926.0,84.27,84.43,84.22,84.3,12926.0
2023-02-07 11:30:00,84.34,84.76,84.34,84.55,16529.0,84.34,84.76,84.34,84.55,16529.0
2023-02-07 12:00:00,84.54,84.64,84.5,84.6,11441.0,84.54,84.64,84.5,84.6,11441.0
2023-02-07 12:30:00,84.59,85.2,84.43,85.12,12774.0,84.59,85.2,84.43,85.12,12774.0
2023-02-07 13:00:00,85.17,85.25,84.55,84.55,12576.0,85.17,85.25,84.55,84.55,12576.0
2023-02-07 13:30:00,84.45,84.45,84.08,84.15,41291.0,84.45,84.45,84.08,84.15,41291.0
2023-02-07 14:00:00,84.16,84.93,84.12,84.79,29544.0,84.16,84.93,84.12,84.79,29544.0
2023-02-07 14:30:00,84.77,85.0,84.72,84.93,16517.0,84.77,85.0,84.72,84.93,16517.0
2023-02-07 15:00:00,84.96,85.14,84.76,84.9,15052.0,84.96,85.14,84.76,84.9,15052.0
2023-02-07 15:30:00,84.89,85.11,84.71,84.74,98354.0,84.89,85.11,84.71,84.74,98354.0
2023-02-08 09:30:00,84.8,85.48,84.56,85.06,15591.0,84.8,85.48,84.56,85.06,15591.0
2023-02-08 10:00:00,85.13,85.14,84.37,84.45,17010.0,85.13,85.14,84.37,84.45,17010.0
2023-02-08 10:30:00,84.44,84.46,84.2,84.31,5472.0,84.44,84.46,84.2,84.31,5472.0
2023-02-08 11:00:00,84.37,84.41,83.8,83.8,8882.0,84.37,84.41,83.8,83.8,8882.0
2023-02-08 11:30:00,83.74,83.93,83.62,83.81,5033.0,83.74,83.93,83.62,83.81,5033.0
2023-02-08 12:00:00,83.82,83.93,83.69,83.92,6425.0,83.82,83.93,83.69,83.92,6425.0
2023-02-08 12:30:00,83.92,84.0,83.79,83.88,6368.0,83.92,84.0,83.79,83.88,6368.0
2023-02-08 13:00:00,83.87,84.14,83.87,83.98,6170.0,83.87,84.14,83.87,83.98,6170.0
2023-02-08 13:30:00,83.91,83.93,83.63,83.77,12597.0,83.91,83.93,83.63,83.77,12597.0
2023-02-08 14:00:00,83.75,83.95,83.51,83.51,7408.0,83.75,83.95,83.51,83.51,7408.0
2023-02-08 14:30:00,83.51,83.75,83.47,83.75,13964.0,83.51,83.75,83.47,83.75,13964.0
2023-02-08 15:00:00,83.78,83.8,83.49,83.64,19523.0,83.78,83.8,83.49,83.64,19523.0
2023-02-08 15:30:00,83.64,83.85,83.53,83.58,85195.0,83.64,83.85,83.53,83.58,85195.0
2023-02-09 09:30:00,83.8,85.38,83.8,84.71,21804.0,83.8,85.38,83.8,84.71,21804.0
2023-02-09 10:00:00,84.78,85.36,84.78,84.8,11791.0,84.78,85.36,84.78,84.8,11791.0
2023-02-09 10:30:00,84.82,84.87,83.81,84.01,29275.0,84.82,84.87,83.81,84.01,29275.0
2023-02-09 11:00:00,83.98,84.05,83.67,83.74,12962.0,83.98,84.05,83.67,83.74,12962.0
2023-02-09 11:30:00,83.71,83.71,83.4,83.44,13269.0,83.71,83.71,83.4,83.44,13269.0
2023-02-09 12:00:00,83.44,83.63,83.37,83.41,14309.0,83.44,83.63,83.37,83.41,14309.0
2023-02-09 12:30:00,83.4,83.71,83.23,83.42,14001.0,83.4,83.71,83.23,83.42,14001.0
2023-02-09 13:00:00,83.37,83.5,83.24,83.41,21354.0,83.37,83.5,83.24,83.41,21354.0
2023-02-09 13:30:00,83.32,83.67,83.26,83.63,11080.0,83.32,83.67,83.26,83.63,11080.0
2023-02-09 14:00:00,83.61,83.66,83.15,83.37,16547.0,83.61,83.66,83.15,83.37,16547.0
2023-02-09 14:30:00,83.36,83.39,83.0,83.06,20534.0,83.36,83.39,83.0,83.06,20534.0
2023-02-09 15:00:00,83.08,83.08,82.64,82.79,26768.0,83.08,83.08,82.64,82.79,26768.0
2023-02-09 15:30:00,82.76,82.93,82.49,82.71,106585.0,82.76,82.93,82.49,82.71,106585.0
2023-02-10 09:30:00,82.7,83.0,82.52,82.67,24921.0,82.7,83.0,82.52,82.67,24921.0
2023-02-10 10:00:00,82.59,83.22,82.34,83.0,115277.0,82.59,83.22,82.34,83.0,115277.0
2023-02-10 10:30:00,83.07,83.07,82.52,82.62,10736.0,83.07,83.07,82.52,82.62,10736.0
2023-02-10 11:00:00,82.64,83.51,82.64,83.48,14925.0,82.64,83.51,82.64,83.48,14925.0
2023-02-10 11:30:00,83.53,83.66,83.29,83.33,16287.0,83.53,83.66,83.29,83.33,16287.0
2023-02-10 12:00:00,83.33,83.46,83.21,83.35,8914.0,83.33,83.46,83.21,83.35,8914.0
2023-02-10 12:30:00,83.46,83.56,83.4,83.49,6216.0,83.46,83.56,83.4,83.49,6216.0
2023-02-10 13:00:00,83.51,83.67,83.36,83.64,9169.0,83.51,83.67,83.36,83.64,9169.0
2023-02-10 13:30:00,83.61,83.73,83.58,83.64,12481.0,83.61,83.73,83.58,83.64,12481.0
2023-02-10 14:00:00,83.63,83.85,83.53,83.83,15867.0,83.63,83.85,83.53,83.83,15867.0
2023-02-10 14:30:00,83.79,83.86,83.44,83.57,12118.0,83.79,83.86,83.44,83.57,12118.0
2023-02-10 15:00:00,83.59,83.65,83.12,83.35,15484.0,83.59,83.65,83.12,83.35,15484.0
2023-02-10 15:30:00,83.34,83.55,83.02,83.06,100183.0,83.34,83.55,83.02,83.06,100183.0
2023-02-13 09:30:00,83.0,83.44,82.86,83.42,32037.0,83.0,83.44,82.86,83.42,32037.0
2023-02-13 10:00:00,83.43,83.49,83.09,83.48,20620.0,83.43,83.49,83.09,83.48,20620.0
2023-02-13 10:30:00,83.43,83.46,83.18,83.2,15937.0,83.43,83.46,83.18,83.2,15937.0
2023-02-13 11:00:00,83.23,83.33,82.86,83.04,13460.0,83.23,83.33,82.86,83.04,13460.0
2023-02-13 11:30:00,83.11,83.37,82.93,83.37,17228.0,83.11,83.37,82.93,83.37,17228.0
2023-02-13 12:00:00,83.4,83.64,83.35,83.6,12332.0,83.4,83.64,83.35,83.6,12332.0
2023-02-13 12:30:00,83.72,83.78,83.5,83.64,10464.0,83.72,83.78,83.5,83.64,10464.0
2023-02-13 13:00:00,83.57,83.96,83.54,83.87,13284.0,83.57,83.96,83.54,83.87,13284.0
2023-02-13 13:30:00,83.9,84.0,83.8,83.95,11593.0,83.9,84.0,83.8,83.95,11593.0
2023-02-13 14:00:00,83.95,83.98,83.77,83.79,12144.0,83.95,83.98,83.77,83.79,12144.0
2023-02-13 14:30:00,83.81,83.95,83.61,83.95,14750.0,83.81,83.95,83.61,83.95,14750.0
2023-02-13 15:00:00,83.95,84.18,83.83,84.08,32279.0,83.95,84.18,83.83,84.08,32279.0
2023-02-13 15:30:00,84.06,84.29,83.69,83.77,108467.0,84.06,84.29,83.69,83.77,108467.0
2023-02-14 09:30:00,83.71,84.04,83.3,83.88,12089.0,83.71,84.04,83.3,83.88,12089.0
2023-02-14 10:00:00,83.75,83.93,83.35,83.35,15675.0,83.75,83.93,83.35,83.35,15675.0
2023-02-14 10:30:00,83.35,83.45,82.87,83.32,11965.0,83.35,83.45,82.87,83.32,11965.0
2023-02-14 11:00:00,83.34,83.82,83.34,83.35,9305.0,83.34,83.82,83.34,83.35,9305.0
2023-02-14 11:30:00,83.28,83.29,82.95,83.24,8631.0,83.28,83.29,82.95,83.24,8631.0
2023-02-14 12:00:00,83.22,83.34,83.16,83.16,5741.0,83.22,83.34,83.16,83.16,5741.0
2023-02-14 12:30:00,83.12,83.23,82.96,83.22,9024.0,83.12,83.23,82.96,83.22,9024.0
2023-02-14 13:00:00,83.18,83.59,83.13,83.42,6373.0,83.18,83.59,83.13,83.42,6373.0
2023-02-14 13:30:00,83.45,83.48,83.31,83.36,12847.0,83.45,83.48,83.31,83.36,12847.0
2023-02-14 14:00:00,83.36,83.44,83.08,83.08,11254.0,83.36,83.44,83.08,83.08,11254.0
2023-02-14 14:30:00,83.12,83.34,83.12,83.21,11731.0,83.12,83.34,83.12,83.21,11731.0
2023-02-14 15:00:00,83.22,83.38,83.09,83.14,39689.0,83.22,83.38,83.09,83.14,39689.0
2023-02-14 15:30:00,83.1,83.23,82.82,82.9,102333.0,83.1,83.23,82.82,82.9,102333.0
2023-02-15 09:30:00,82.48,82.8,82.22,82.24,25325.0,82.48,82.8,82.22,82.24,25325.0
2023-02-15 10:00:00,82.25,82.31,81.82,81.95,14320.0,82.25,82.31,81.82,81.95,14320.0
2023-02-15 10:30:00,81.94,82.87,81.94,82.85,12515.0,81.94,82.87,81.94,82.85,12515.0
2023-02-15 11:00:00,82.89,83.15,82.62,83.1,16612.0,82.89,83.15,82.62,83.1,16612.0
2023-02-15 11:30:00,83.12,83.12,82.57,82.57,11123.0,83.12,83.12,82.57,82.57,11123.0
2023-02-15 12:00:00,82.57,82.69,82.36,82.49,25132.0,82.57,82.69,82.36,82.49,25132.0
2023-02-15 12:30:00,82.47,82.49,82.21,82.32,13640.0,82.47,82.49,82.21,82.32,13640.0
2023-02-15 13:00:00,82.38,82.76,82.36,82.73,13937.0,82.38,82.76,82.36,82.73,13937.0
2023-02-15 13:30:00,82.79,82.8,82.46,82.8,12225.0,82.79,82.8,82.46,82.8,12225.0
2023-02-15 14:00:00,82.79,82.94,82.79,82.87,9624.0,82.79,82.94,82.79,82.87,9624.0
2023-02-15 14:30:00,82.88,82.9,82.56,82.65,11772.0,82.88,82.9,82.56,82.65,11772.0
2023-02-15 15:00:00,82.69,82.91,82.69,82.88,11276.0,82.69,82.91,82.69,82.88,11276.0
2023-02-15 15:30:00,82.9,83.24,82.8,83.12,90548.0,82.9,83.24,82.8,83.12,90548.0
2023-02-16 09:30:00,82.5,82.79,82.18,82.18,14150.0,82.5,82.79,82.18,82.18,14150.0
2023-02-16 10:00:00,82.14,83.21,82.14,83.16,20087.0,82.14,83.21,82.14,83.16,20087.0
2023-02-16 10:30:00,83.17,83.19,82.61,82.68,22041.0,83.17,83.19,82.61,82.68,22041.0
2023-02-16 11:00:00,82.68,83.43,82.68,83.39,23065.0,82.68,83.43,82.68,83.39,23065.0
2023-02-16 11:30:00,83.4,83.74,83.23,83.71,32865.0,83.4,83.74,83.23,83.71,32865.0
2023-02-16 12:00:00,83.73,84.02,83.68,83.85,46403.0,83.73,84.02,83.68,83.85,46403.0
2023-02-16 12:30:00,83.83,83.88,83.5,83.63,35284.0,83.83,83.88,83.5,83.63,35284.0
2023-02-16 13:00:00,83.72,83.72,83.4,83.53,8918.0,83.72,83.72,83.4,83.53,8918.0
2023-02-16 13:30:00,83.51,83.65,83.38,83.55,60391.0,83.51,83.65,83.38,83.55,60391.0
2023-02-16 14:00:00,83.51,83.93,83.5,83.78,17032.0,83.51,83.93,83.5,83.78,17032.0
2023-02-16 14:30:00,83.81,83.84,83.61,83.7,31536.0,83.81,83.84,83.61,83.7,31536.0
2023-02-16 15:00:00,83.69,83.76,83.32,83.4,27343.0,83.69,83.76,83.32,83.4,27343.0
2023-02-16 15:30:00,83.35,83.62,83.2,83.43,75936.0,83.35,83.62,83.2,83.43,75936.0
2023-02-17 09:30:00,83.43,83.86,82.63,82.63,30195.0,83.43,83.86,82.63,82.63,30195.0
2023-02-17 10:00:00,82.6,83.19,82.44,83.03,25197.0,82.6,83.19,82.44,83.03,25197.0
2023-02-17 10:30:00,82.99,83.35,82.72,82.9,31527.0,82.99,83.35,82.72,82.9,31527.0
2023-02-17 11:00:00,82.9,83.04,82.7,82.94,206069.0,82.9,83.04,82.7,82.94,206069.0
2023-02-17 11:30:00,83.02,83.68,83.0,83.25,22554.0,83.02,83.68,83.0,83.25,22554.0
2023-02-17 12:00:00,83.29,83.67,83.29,83.62,15697.0,83.29,83.67,83.29,83.62,15697.0
2023-02-17 12:30:00,83.6,83.6,83.07,83.12,12211.0,83.6,83.6,83.07,83.12,12211.0
2023-02-17 13:00:00,83.16,83.33,82.97,83.11,15591.0,83.16,83.33,82.97,83.11,15591.0
2023-02-17 13:30:00,83.12,83.31,83.04,83.11,15773.0,83.12,83.31,83.04,83.11,15773.0
2023-02-17 14:00:00,83.09,83.31,83.07,83.18,21602.0,83.09,83.31,83.07,83.18,21602.0
2023-02-17 14:30:00,83.23,83.6,83.18,83.5,39680.0,83.23,83.6,83.18,83.5,39680.0
2023-02-17 15:00:00,83.53,83.55,83.15,83.23,29757.0,83.53,83.55,83.15,83.23,29757.0
2023-02-17 15:30:00,83.24,83.93,83.21,83.93,94071.0,83.24,83.93,83.21,83.93,94071.0
2023-02-21 09:30:00,83.04,83.98,83.0,83.0,38463.0,83.04,83.98,83.0,83.0,38463.0
2023-02-21 10:00:00,82.9,83.26,82.8,82.97,26420.0,82.9,83.26,82.8,82.97,26420.0
2023-02-21 10:30:00,83.02,83.61,82.91,82.97,26253.0,83.02,83.61,82.91,82.97,26253.0
2023-02-21 11:00:00,83.0,83.28,82.68,82.82,33697.0,83.0,83.28,82.68,82.82,33697.0
2023-02-21 11:30:00,82.86,82.95,82.55,82.62,13497.0,82.86,82.95,82.55,82.62,13497.0
2023-02-21 12:00:00,82.62,83.01,82.44,82.88,46417.0,82.62,83.01,82.44,82.88,46417.0
2023-02-21 12:30:00,82.88,82.88,82.49,82.59,23912.0,82.88,82.88,82.49,82.59,23912.0
2023-02-21 13:00:00,82.64,82.75,82.25,82.74,51014.0,82.64,82.75,82.25,82.74,51014.0
2023-02-21 13:30:00,82.75,83.02,82.63,82.85,32751.0,82.75,83.02,82.63,82.85,32751.0
2023-02-21 14:00:00,82.86,82.87,82.56,82.84,21521.0,82.86,82.87,82.56,82.84,21521.0
2023-02-21 14:30:00,82.89,82.98,82.74,82.93,22249.0,82.89,82.98,82.74,82.93,22249.0
2023-02-21 15:00:00,82.96,83.09,82.88,83.09,23240.0,82.96,83.09,82.88,83.09,23240.0
2023-02-21 15:30:00,83.09,83.28,82.99,83.1,112867.0,83.09,83.28,82.99,83.1,112867.0
2023-02-22 09:30:00,84.12,85.51,84.0,85.42,69720.0,84.12,85.51,84.0,85.42,69720.0
2023-02-22 10:00:00,85.44,85.79,85.13,85.63,86251.0,85.44,85.79,85.13,85.63,86251.0
2023-02-22 10:30:00,85.64,86.03,85.54,86.03,72741.0,85.64,86.03,85.54,86.03,72741.0
2023-02-22 11:00:00,85.98,86.15,84.91,85.09,54207.0,85.98,86.15,84.91,85.09,54207.0
2023-02-22 11:30:00,85.1,85.66,85.07,85.64,41848.0,85.1,85.66,85.07,85.64,41848.0
2023-02-22 12:00:00,85.65,85.65,85.13,85.3,21929.0,85.65,85.65,85.13,85.3,21929.0
2023-02-22 12:30:00,85.33,85.36,85.03,85.22,14825.0,85.33,85.36,85.03,85.22,14825.0
2023-02-22 13:00:00,85.23,85.57,84.95,85.48,30805.0,85.23,85.57,84.95,85.48,30805.0
2023-02-22 13:30:00,85.5,85.64,85.03,85.1,37785.0,85.5,85.64,85.03,85.1,37785.0
2023-02-22 14:00:00,85.04,85.48,84.89,85.16,25452.0,85.04,85.48,84.89,85.16,25452.0
2023-02-22 14:30:00,85.06,85.16,84.85,85.0,20450.0,85.06,85.16,84.85,85.0,20450.0
2023-02-22 15:00:00,85.02,85.24,84.86,85.14,54022.0,85.02,85.24,84.86,85.14,54022.0
2023-02-22 15:30:00,85.14,85.49,85.04,85.38,124244.0,85.14,85.49,85.04,85.38,124244.0
2023-02-23 09:30:00,85.35,85.98,82.78,84.45,192550.0,85.35,85.98,82.78,84.45,192550.0
2023-02-23 10:00:00,84.44,84.54,82.95,83.13,82566.0,84.44,84.54,82.95,83.13,82566.0
2023-02-23 10:30:00,83.02,83.14,80.24,81.0,90226.0,83.02,83.14,80.24,81.0,90226.0
2023-02-23 11:00:00,81.01,81.5,80.55,81.08,76003.0,81.01,81.5,80.55,81.08,76003.0
2023-02-23 11:30:00,81.1,81.22,80.43,80.43,25712.0,81.1,81.22,80.43,80.43,25712.0
2023-02-23 12:00:00,80.48,80.89,80.25,80.62,74078.0,80.48,80.89,80.25,80.62,74078.0
2023-02-23 12:30:00,80.7,81.1,80.26,80.48,55307.0,80.7,81.1,80.26,80.48,55307.0
2023-02-23 13:00:00,80.43,80.83,80.06,80.1,66342.0,80.43,80.83,80.06,80.1,66342.0
2023-02-23 13:30:00,80.06,80.34,79.82,80.3,53203.0,80.06,80.34,79.82,80.3,53203.0
2023-02-23 14:00:00,80.23,81.29,80.05,81.12,59029.0,80.23,81.29,80.05,81.12,59029.0
2023-02-23 14:30:00,81.03,81.67,81.01,81.54,51531.0,81.03,81.67,81.01,81.54,51531.0
2023-02-23 15:00:00,81.58,82.36,81.5,82.19,109679.0,81.58,82.36,81.5,82.19,109679.0
2023-02-23 15:30:00,82.18,83.09,82.14,82.86,194975.0,82.18,83.09,82.14,82.86,194975.0
2023-02-24 09:30:00,82.24,82.53,80.67,80.75,40545.0,82.24,82.53,80.67,80.75,40545.0
2023-02-24 10:00:00,80.75,81.15,80.28,81.12,47827.0,80.75,81.15,80.28,81.12,47827.0
2023-02-24 10:30:00,81.15,81.89,81.14,81.3,20192.0,81.15,81.89,81.14,81.3,20192.0
2023-02-24 11:00:00,81.24,81.98,81.13,81.98,18327.0,81.24,81.98,81.13,81.98,18327.0
2023-02-24 11:30:00,81.93,82.27,81.84,82.24,14594.0,81.93,82.27,81.84,82.24,14594.0
2023-02-24 12:00:00,82.3,82.36,81.83,82.09,15750.0,82.3,82.36,81.83,82.09,15750.0
2023-02-24 12:30:00,82.17,82.29,81.81,82.04,9328.0,82.17,82.29,81.81,82.04,9328.0
2023-02-24 13:00:00,81.97,82.11,81.55,82.1,11287.0,81.97,82.11,81.55,82.1,11287.0
2023-02-24 13:30:00,82.14,82.37,81.85,82.35,13906.0,82.14,82.37,81.85,82.35,13906.0
2023-02-24 14:00:00,82.38,82.57,82.3,82.56,17519.0,82.38,82.57,82.3,82.56,17519.0
2023-02-24 14:30:00,82.56,82.72,82.22,82.68,21626.0,82.56,82.72,82.22,82.68,21626.0
2023-02-24 15:00:00,82.72,82.8,82.51,82.52,29736.0,82.72,82.8,82.51,82.52,29736.0
2023-02-24 15:30:00,82.61,82.62,82.06,82.31,132276.0,82.61,82.62,82.06,82.31,132276.0
2023-02-27 09:30:00,82.91,83.74,82.87,83.7,22107.0,82.91,83.74,82.87,83.7,22107.0
2023-02-27 10:00:00,83.72,84.51,83.72,84.4,26246.0,83.72,84.51,83.72,84.4,26246.0
2023-02-27 10:30:00,84.4,84.47,83.99,84.07,23687.0,84.4,84.47,83.99,84.07,23687.0
2023-02-27 11:00:00,84.09,84.21,83.44,83.44,22532.0,84.09,84.21,83.44,83.44,22532.0
2023-02-27 11:30:00,83.51,83.57,83.3,83.44,16456.0,83.51,83.57,83.3,83.44,16456.0
2023-02-27 12:00:00,83.45,83.66,83.26,83.61,12445.0,83.45,83.66,83.26,83.61,12445.0
2023-02-27 12:30:00,83.68,83.84,83.65,83.84,13363.0,83.68,83.84,83.65,83.84,13363.0
2023-02-27 13:00:00,83.84,83.9,83.46,83.52,14489.0,83.84,83.9,83.46,83.52,14489.0
2023-02-27 13:30:00,83.53,83.54,83.05,83.27,14120.0,83.53,83.54,83.05,83.27,14120.0
2023-02-27 14:00:00,83.3,83.44,83.24,83.42,23272.0,83.3,83.44,83.24,83.42,23272.0
2023-02-27 14:30:00,83.43,83.52,83.28,83.43,15689.0,83.43,83.52,83.28,83.43,15689.0
2023-02-27 15:00:00,83.42,83.48,83.15,83.24,22661.0,83.42,83.48,83.15,83.24,22661.0
2023-02-27 15:30:00,83.26,83.26,82.8,82.83,126615.0,83.26,83.26,82.8,82.83,126615.0
2023-02-28 09:30:00,82.23,82.76,81.66,81.99,19525.0,82.23,82.76,81.66,81.99,19525.0
2023-02-28 10:00:00,81.99,82.23,81.69,81.69,20264.0,81.99,82.23,81.69,81.69,20264.0
2023-02-28 10:30:00,81.71,82.21,81.7,82.0,33572.0,81.71,82.21,81.7,82.0,33572.0
2023-02-28 11:00:00,82.04,82.46,81.98,82.01,15942.0,82.04,82.46,81.98,82.01,15942.0
2023-02-28 11:30:00,82.0,82.06,81.4,81.64,23335.0,82.0,82.06,81.4,81.64,23335.0
2023-02-28 12:00:00,81.63,81.84,81.48,81.7,32826.0,81.63,81.84,81.48,81.7,32826.0
2023-02-28 12:30:00,81.7,82.11,81.55,82.09,10405.0,81.7,82.11,81.55,82.09,10405.0
2023-02-28 13:00:00,82.12,82.16,81.8,81.99,14741.0,82.12,82.16,81.8,81.99,14741.0
2023-02-28 13:30:00,82.03,82.12,81.94,82.03,11334.0,82.03,82.12,81.94,82.03,11334.0
2023-02-28 14:00:00,82.06,82.18,81.95,82.17,45371.0,82.06,82.18,81.95,82.17,45371.0
2023-02-28 14:30:00,82.2,82.37,82.09,82.19,22257.0,82.2,82.37,82.09,82.19,22257.0
2023-02-28 15:00:00,82.19,82.35,82.13,82.24,26947.0,82.19,82.35,82.13,82.24,26947.0
2023-02-28 15:30:00,82.21,82.64,82.12,82.25,150820.0,82.21,82.64,82.12,82.25,150820.0
2023-03-01 09:30:00,81.58,81.9,80.92,81.33,38107.0,81.58,81.9,80.92,81.33,38107.0
2023-03-01 10:00:00,81.24,81.97,80.86,81.92,28113.0,81.24,81.97,80.86,81.92,28113.0
2023-03-01 10:30:00,81.87,81.91,81.51,81.67,19146.0,81.87,81.91,81.51,81.67,19146.0
2023-03-01 11:00:00,81.64,81.65,81.07,81.18,19499.0,81.64,81.65,81.07,81.18,19499.0
2023-03-01 11:30:00,81.25,81.47,81.0,81.36,26636.0,81.25,81.47,81.0,81.36,26636.0
2023-03-01 12:00:00,81.33,81.78,81.33,81.77,14873.0,81.33,81.78,81.33,81.77,14873.0
2023-03-01 12:30:00,81.78,81.96,81.74,81.81,11320.0,81.78,81.96,81.74,81.81,11320.0
2023-03-01 13:00:00,81.79,81.91,81.63,81.87,13390.0,81.79,81.91,81.63,81.87,13390.0
2023-03-01 13:30:00,81.86,82.09,81.69,82.08,14408.0,81.86,82.09,81.69,82.08,14408.0
2023-03-01 14:00:00,82.08,82.36,82.04,82.29,21921.0,82.08,82.36,82.04,82.29,21921.0
2023-03-01 14:30:00,82.23,82.28,81.85,82.01,24081.0,82.23,82.28,81.85,82.01,24081.0
2023-03-01 15:00:00,82.05,82.26,82.03,82.18,18040.0,82.05,82.26,82.03,82.18,18040.0
2023-03-01 15:30:00,82.17,82.44,82.16,82.33,64234.0,82.17,82.44,82.16,82.33,64234.0
2023-03-02 09:30:00,81.92,82.2,81.3,82.03,22042.0,81.92,82.2,81.3,82.03,22042.0
2023-03-02 10:00:00,81.99,82.07,81.19,81.57,15156.0,81.99,82.07,81.19,81.57,15156.0
2023-03-02 10:30:00,81.56,81.79,81.32,81.51,11501.0,81.56,81.79,81.32,81.51,11501.0
2023-03-02 11:00:00,81.49,81.64,81.28,81.35,10446.0,81.49,81.64,81.28,81.35,10446.0
2023-03-02 11:30:00,81.3,81.37,81.08,81.27,21562.0,81.3,81.37,81.08,81.27,21562.0
2023-03-02 12:00:00,81.32,81.36,80.91,81.05,16442.0,81.32,81.36,80.91,81.05,16442.0
2023-03-02 12:30:00,81.01,81.16,80.77,81.12,19296.0,81.01,81.16,80.77,81.12,19296.0
2023-03-02 13:00:00,81.12,81.13,80.86,81.05,12272.0,81.12,81.13,80.86,81.05,12272.0
2023-03-02 13:30:00,81.03,81.36,80.71,81.02,29138.0,81.03,81.36,80.71,81.02,29138.0
2023-03-02 14:00:00,81.05,81.29,81.04,81.06,16322.0,81.05,81.29,81.04,81.06,16322.0
2023-03-02 14:30:00,81.06,81.09,80.87,80.99,16699.0,81.06,81.09,80.87,80.99,16699.0
2023-03-02 15:00:00,80.97,81.27,80.82,81.17,23536.0,80.97,81.27,80.82,81.17,23536.0
2023-03-02 15:30:00,81.15,81.31,80.85,80.95,92059.0,81.15,81.31,80.85,80.95,92059.0
2023-03-03 09:30:00,81.31,81.34,80.69,80.93,20181.0,81.31,81.34,80.69,80.93,20181.0
2023-03-03 10:00:00,81.05,81.14,80.63,80.91,12358.0,81.05,81.14,80.63,80.91,12358.0
2023-03-03 10:30:00,80.77,80.96,80.53,80.63,16614.0,80.77,80.96,80.53,80.63,16614.0
2023-03-03 11:00:00,80.66,80.82,80.59,80.7,14019.0,80.66,80.82,80.59,80.7,14019.0
2023-03-03 11:30:00,80.75,81.29,80.75,81.27,19414.0,80.75,81.29,80.75,81.27,19414.0
2023-03-03 12:00:00,81.27,81.7,81.25,81.65,8171.0,81.27,81.7,81.25,81.65,8171.0
2023-03-03 12:30:00,81.66,81.73,81.41,81.6,9739.0,81.66,81.73,81.41,81.6,9739.0
2023-03-03 13:00:00,81.64,81.88,81.49,81.73,34027.0,81.64,81.88,81.49,81.73,34027.0
2023-03-03 13:30:00,81.76,81.89,81.69,81.81,8109.0,81.76,81.89,81.69,81.81,8109.0
2023-03-03 14:00:00,81.81,82.03,81.75,81.96,9890.0,81.81,82.03,81.75,81.96,9890.0
2023-03-03 14:30:00,81.98,82.08,81.82,81.91,10483.0,81.98,82.08,81.82,81.91,10483.0
2023-03-03 15:00:00,81.91,81.93,81.74,81.86,17146.0,81.91,81.93,81.74,81.86,17146.0
2023-03-03 15:30:00,81.85,82.04,81.71,82.01,81241.0,81.85,82.04,81.71,82.01,81241.0
2023-03-06 09:30:00,82.07,82.33,81.78,82.02,8185.0,82.07,82.33,81.78,82.02,8185.0
2023-03-06 10:00:00,82.1,82.28,81.63,81.89,16291.0,82.1,82.28,81.63,81.89,16291.0
2023-03-06 10:30:00,81.89,81.89,81.51,81.86,13298.0,81.89,81.89,81.51,81.86,13298.0
2023-03-06 11:00:00,81.82,81.82,81.36,81.36,12970.0,81.82,81.82,81.36,81.36,12970.0
2023-03-06 11:30:00,81.34,81.6,81.19,81.19,12020.0,81.34,81.6,81.19,81.19,12020.0
2023-03-06 12:00:00,81.25,81.59,81.24,81.41,11815.0,81.25,81.59,81.24,81.41,11815.0
2023-03-06 12:30:00,81.39,81.44,81.05,81.14,8544.0,81.39,81.44,81.05,81.14,8544.0
2023-03-06 13:00:00,81.16,81.19,80.73,80.9,17718.0,81.16,81.19,80.73,80.9,17718.0
2023-03-06 13:30:00,80.9,80.93,80.54,80.6,11243.0,80.9,80.93,80.54,80.6,11243.0
2023-03-06 14:00:00,80.66,80.75,80.5,80.53,10681.0,80.66,80.75,80.5,80.53,10681.0
2023-03-06 14:30:00,80.5,80.63,80.31,80.41,16763.0,80.5,80.63,80.31,80.41,16763.0
2023-03-06 15:00:00,80.38,80.53,80.31,80.36,24464.0,80.38,80.53,80.31,80.36,24464.0
2023-03-06 15:30:00,80.34,80.46,80.13,80.21,113771.0,80.34,80.46,80.13,80.21,113771.0
2023-03-07 09:30:00,80.0,80.38,79.59,80.01,29576.0,80.0,80.38,79.59,80.01,29576.0
2023-03-07 10:00:00,79.96,79.96,79.11,79.28,19043.0,79.96,79.96,79.11,79.28,19043.0
2023-03-07 10:30:00,79.4,79.83,79.17,79.3,20150.0,79.4,79.83,79.17,79.3,20150.0
2023-03-07 11:00:00,79.27,79.36,79.03,79.03,11193.0,79.27,79.36,79.03,79.03,11193.0
2023-03-07 11:30:00,79.0,79.09,78.79,78.9,16252.0,79.0,79.09,78.79,78.9,16252.0
2023-03-07 12:00:00,78.92,79.57,78.91,79.29,14353.0,78.92,79.57,78.91,79.29,14353.0
2023-03-07 12:30:00,79.25,79.45,79.14,79.17,7175.0,79.25,79.45,79.14,79.17,7175.0
2023-03-07 13:00:00,79.16,79.16,78.93,79.0,7639.0,79.16,79.16,78.93,79.0,7639.0
2023-03-07 13:30:00,78.99,79.05,78.71,78.9,22105.0,78.99,79.05,78.71,78.9,22105.0
2023-03-07 14:00:00,78.95,79.05,78.87,78.87,7768.0,78.95,79.05,78.87,78.87,7768.0
2023-03-07 14:30:00,78.94,78.96,78.7,78.79,16952.0,78.94,78.96,78.7,78.79,16952.0
2023-03-07 15:00:00,78.8,79.21,78.78,79.07,20514.0,78.8,79.21,78.78,79.07,20514.0
2023-03-07 15:30:00,79.08,79.27,78.72,78.87,106774.0,79.08,79.27,78.72,78.87,106774.0
2023-03-08 09:30:00,78.71,78.86,78.28,78.67,14798.0,78.71,78.86,78.28,78.67,14798.0
2023-03-08 10:00:00,78.62,78.98,78.29,78.81,19440.0,78.62,78.98,78.29,78.81,19440.0
2023-03-08 10:30:00,78.78,79.22,78.76,79.02,22091.0,78.78,79.22,78.76,79.02,22091.0
2023-03-08 11:00:00,78.98,79.07,78.88,78.91,8860.0,78.98,79.07,78.88,78.91,8860.0
2023-03-08 11:30:00,78.99,79.16,78.86,79.08,6598.0,78.99,79.16,78.86,79.08,6598.0
2023-03-08 12:00:00,79.07,79.12,78.89,79.04,8323.0,79.07,79.12,78.89,79.04,8323.0
2023-03-08 12:30:00,79.02,79.04,78.87,79.01,10640.0,79.02,79.04,78.87,79.01,10640.0
2023-03-08 13:00:00,78.96,78.96,78.72,78.75,7611.0,78.96,78.96,78.72,78.75,7611.0
2023-03-08 13:30:00,78.71,78.89,78.69,78.78,64468.0,78.71,78.89,78.69,78.78,64468.0
2023-03-08 14:00:00,78.81,78.86,78.71,78.72,14165.0,78.81,78.86,78.71,78.72,14165.0
2023-03-08 14:30:00,78.72,78.75,78.54,78.58,15408.0,78.72,78.75,78.54,78.58,15408.0
2023-03-08 15:00:00,78.62,78.77,78.56,78.75,18248.0,78.62,78.77,78.56,78.75,18248.0
2023-03-08 15:30:00,78.75,79.41,78.71,79.4,100210.0,78.75,79.41,78.71,79.4,100210.0
2023-03-09 09:30:00,79.51,79.52,78.81,78.88,12516.0,79.51,79.52,78.81,78.88,12516.0
2023-03-09 10:00:00,78.86,78.86,78.03,78.05,25226.0,78.86,78.86,78.03,78.05,25226.0
2023-03-09 10:30:00,78.0,78.19,77.62,77.63,20922.0,78.0,78.19,77.62,77.63,20922.0
2023-03-09 11:00:00,77.59,77.91,77.55,77.63,24183.0,77.59,77.91,77.55,77.63,24183.0
2023-03-09 11:30:00,77.63,77.73,77.46,77.46,16035.0,77.63,77.73,77.46,77.46,16035.0
2023-03-09 12:00:00,77.45,77.48,77.06,77.14,25849.0,77.45,77.48,77.06,77.14,25849.0
2023-03-09 12:30:00,77.14,77.26,77.05,77.08,18150.0,77.14,77.26,77.05,77.08,18150.0
2023-03-09 13:00:00,77.06,77.16,76.59,76.71,24707.0,77.06,77.16,76.59,76.71,24707.0
2023-03-09 13:30:00,76.69,76.71,76.43,76.44,35506.0,76.69,76.71,76.43,76.44,35506.0
2023-03-09 14:00:00,76.46,76.58,76.3,76.48,27451.0,76.46,76.58,76.3,76.48,27451.0
2023-03-09 14:30:00,76.4,76.43,75.62,75.63,24599.0,76.4,76.43,75.62,75.63,24599.0
2023-03-09 15:00:00,75.65,75.77,75.06,75.23,43453.0,75.65,75.77,75.06,75.23,43453.0
2023-03-09 15:30:00,75.2,75.43,74.85,74.87,166156.0,75.2,75.43,74.85,74.87,166156.0
2023-03-10 09:30:00,74.86,74.86,73.2,74.15,40396.0,74.86,74.86,73.2,74.15,40396.0
2023-03-10 10:00:00,74.13,74.5,73.81,74.11,44959.0,74.13,74.5,73.81,74.11,44959.0
2023-03-10 10:30:00,74.13,74.55,73.7,74.47,38417.0,74.13,74.55,73.7,74.47,38417.0
2023-03-10 11:00:00,74.44,74.9,74.22,74.89,32937.0,74.44,74.9,74.22,74.89,32937.0
2023-03-10 11:30:00,74.9,75.06,74.3,74.32,28301.0,74.9,75.06,74.3,74.32,28301.0
2023-03-10 12:00:00,74.33,74.41,74.11,74.2,55631.0,74.33,74.41,74.11,74.2,55631.0
2023-03-10 12:30:00,74.27,74.48,74.1,74.11,12309.0,74.27,74.48,74.1,74.11,12309.0
2023-03-10 13:00:00,74.11,74.23,73.3,73.5,21528.0,74.11,74.23,73.3,73.5,21528.0
2023-03-10 13:30:00,73.44,73.79,73.34,73.78,23235.0,73.44,73.79,73.34,73.78,23235.0
2023-03-10 14:00:00,73.78,74.4,73.78,74.21,46660.0,73.78,74.4,73.78,74.21,46660.0
2023-03-10 14:30:00,74.24,74.98,74.23,74.69,29746.0,74.24,74.98,74.23,74.69,29746.0
2023-03-10 15:00:00,74.68,74.81,74.24,74.58,48300.0,74.68,74.81,74.24,74.58,48300.0
2023-03-10 15:30:00,74.54,74.72,74.31,74.69,124750.0,74.54,74.72,74.31,74.69,124750.0
2023-03-13 09:30:00,74.22,75.25,73.74,75.25,24572.0,74.22,75.25,73.74,75.25,24572.0
2023-03-13 10:00:00,75.13,75.34,74.23,74.34,26345.0,75.13,75.34,74.23,74.34,26345.0
2023-03-13 10:30:00,74.41,75.22,74.39,75.15,15288.0,74.41,75.22,74.39,75.15,15288.0
2023-03-13 11:00:00,75.13,75.94,75.12,75.94,20204.0,75.13,75.94,75.12,75.94,20204.0
2023-03-13 11:30:00,75.86,76.1,75.42,75.75,27148.0,75.86,76.1,75.42,75.75,27148.0
2023-03-13 12:00:00,75.93,76.07,75.27,75.41,13913.0,75.93,76.07,75.27,75.41,13913.0
2023-03-13 12:30:00,75.39,75.59,74.99,75.14,16017.0,75.39,75.59,74.99,75.14,16017.0
2023-03-13 13:00:00,75.14,75.29,74.9,75.07,9306.0,75.14,75.29,74.9,75.07,9306.0
2023-03-13 13:30:00,75.06,75.62,74.86,75.59,13977.0,75.06,75.62,74.86,75.59,13977.0
2023-03-13 14:00:00,75.61,75.71,75.32,75.56,25276.0,75.61,75.71,75.32,75.56,25276.0
2023-03-13 14:30:00,75.58,75.62,75.01,75.22,29938.0,75.58,75.62,75.01,75.22,29938.0
2023-03-13 15:00:00,75.23,75.45,74.9,75.03,20829.0,75.23,75.45,74.9,75.03,20829.0
2023-03-13 15:30:00,75.03,75.38,74.86,75.05,96616.0,75.03,75.38,74.86,75.05,96616.0
2023-03-14 09:30:00,75.83,76.21,75.0,75.29,15612.0,75.83,76.21,75.0,75.29,15612.0
2023-03-14 10:00:00,75.23,75.52,74.93,75.35,14592.0,75.23,75.52,74.93,75.35,14592.0
2023-03-14 10:30:00,75.28,75.62,75.1,75.41,11738.0,75.28,75.62,75.1,75.41,11738.0
2023-03-14 11:00:00,75.44,76.02,75.39,75.96,10584.0,75.44,76.02,75.39,75.96,10584.0
2023-03-14 11:30:00,75.99,76.41,75.9,76.33,32383.0,75.99,76.41,75.9,76.33,32383.0
2023-03-14 12:00:00,76.36,76.56,76.23,76.3,12864.0,76.36,76.56,76.23,76.3,12864.0
2023-03-14 12:30:00,76.3,76.56,76.23,76.51,16854.0,76.3,76.56,76.23,76.51,16854.0
2023-03-14 13:00:00,76.45,76.53,76.1,76.24,33596.0,76.45,76.53,76.1,76.24,33596.0
2023-03-14 13:30:00,76.11,76.25,75.87,76.02,32539.0,76.11,76.25,75.87,76.02,32539.0
2023-03-14 14:00:00,76.05,76.24,75.83,76.18,24960.0,76.05,76.24,75.83,76.18,24960.0
2023-03-14 14:30:00,76.17,76.3,76.04,76.04,17252.0,76.17,76.3,76.04,76.04,17252.0
2023-03-14 15:00:00,76.07,76.08,75.46,75.91,30144.0,76.07,76.08,75.46,75.91,30144.0
2023-03-14 15:30:00,75.9,76.75,75.87,76.58,160781.0,75.9,76.75,75.87,76.58,160781.0
2023-03-15 09:30:00,75.12,75.56,74.64,75.12,14615.0,75.12,75.56,74.64,75.12,14615.0
2023-03-15 10:00:00,74.96,75.33,74.57,74.95,17176.0,74.96,75.33,74.57,74.95,17176.0
2023-03-15 10:30:00,74.84,75.06,74.36,74.97,24907.0,74.84,75.06,74.36,74.97,24907.0
2023-03-15 11:00:00,74.93,75.17,74.75,75.09,17712.0,74.93,75.17,74.75,75.09,17712.0
2023-03-15 11:30:00,75.09,75.18,74.7,74.7,25690.0,75.09,75.18,74.7,74.7,25690.0
2023-03-15 12:00:00,74.75,74.82,74.58,74.81,12148.0,74.75,74.82,74.58,74.81,12148.0
2023-03-15 12:30:00,74.89,75.03,74.52,74.62,10770.0,74.89,75.03,74.52,74.62,10770.0
2023-03-15 13:00:00,74.59,75.08,74.59,75.05,17450.0,74.59,75.08,74.59,75.05,17450.0
2023-03-15 13:30:00,74.98,75.3,74.93,75.28,8120.0,74.98,75.3,74.93,75.28,8120.0
2023-03-15 14:00:00,75.26,75.92,75.1,75.69,14740.0,75.26,75.92,75.1,75.69,14740.0
2023-03-15 14:30:00,75.77,75.85,75.53,75.85,9351.0,75.77,75.85,75.53,75.85,9351.0
2023-03-15 15:00:00,75.84,76.08,75.64,76.07,15180.0,75.84,76.08,75.64,76.07,15180.0
2023-03-15 15:30:00,75.99,76.09,75.63,76.06,68285.0,75.99,76.09,75.63,76.06,68285.0
2023-03-16 09:30:00,75.17,76.52,75.17,76.52,22353.0,75.17,76.52,75.17,76.52,22353.0
2023-03-16 10:00:00,76.48,77.03,76.26,77.03,29414.0,76.48,77.03,76.26,77.03,29414.0
2023-03-16 10:30:00,77.03,78.16,76.95,77.96,40378.0,77.03,78.16,76.95,77.96,40378.0
2023-03-16 11:00:00,78.0,78.41,77.7,78.36,25391.0,78.0,78.41,77.7,78.36,25391.0
2023-03-16 11:30:00,78.37,78.47,78.0,78.3,14304.0,78.37,78.47,78.0,78.3,14304.0
2023-03-16 12:00:00,78.32,78.5,78.07,78.39,18745.0,78.32,78.5,78.07,78.39,18745.0
2023-03-16 12:30:00,78.45,78.92,78.38,78.85,17475.0,78.45,78.92,78.38,78.85,17475.0
2023-03-16 13:00:00,78.9,78.98,78.52,78.72,21479.0,78.9,78.98,78.52,78.72,21479.0
2023-03-16 13:30:00,78.73,78.78,78.36,78.36,23430.0,78.73,78.78,78.36,78.36,23430.0
2023-03-16 14:00:00,78.29,78.33,78.02,78.06,10633.0,78.29,78.33,78.02,78.06,10633.0
2023-03-16 14:30:00,78.07,78.1,77.68,77.92,13500.0,78.07,78.1,77.68,77.92,13500.0
2023-03-16 15:00:00,77.92,78.08,77.75,77.85,22019.0,77.92,78.08,77.75,77.85,22019.0
2023-03-16 15:30:00,77.82,78.49,77.82,78.03,237522.0,77.82,78.49,77.82,78.03,237522.0
2023-03-17 09:30:00,77.82,77.82,76.56,76.65,54489.0,77.82,77.82,76.56,76.65,54489.0
2023-03-17 10:00:00,76.8,77.2,76.73,76.89,13079.0,76.8,77.2,76.73,76.89,13079.0
2023-03-17 10:30:00,76.99,77.1,76.81,76.92,16237.0,76.99,77.1,76.81,76.92,16237.0
2023-03-17 11:00:00,76.89,77.03,76.67,76.8,15561.0,76.89,77.03,76.67,76.8,15561.0
2023-03-17 11:30:00,76.78,76.86,76.54,76.61,17554.0,76.78,76.86,76.54,76.61,17554.0
2023-03-17 12:00:00,76.67,77.32,76.67,76.97,15505.0,76.67,77.32,76.67,76.97,15505.0
2023-03-17 12:30:00,77.05,77.34,77.05,77.22,15033.0,77.05,77.34,77.05,77.22,15033.0
2023-03-17 13:00:00,77.18,77.25,76.94,76.94,17180.0,77.18,77.25,76.94,76.94,17180.0
2023-03-17 13:30:00,76.97,77.15,76.56,76.84,15364.0,76.97,77.15,76.56,76.84,15364.0
2023-03-17 14:00:00,76.89,76.99,76.59,76.75,44703.0,76.89,76.99,76.59,76.75,44703.0
2023-03-17 14:30:00,76.75,77.05,76.6,76.98,13314.0,76.75,77.05,76.6,76.98,13314.0
2023-03-17 15:00:00,77.0,77.19,76.82,76.88,20229.0,77.0,77.19,76.82,76.88,20229.0
2023-03-17 15:30:00,76.85,76.92,76.49,76.78,127016.0,76.85,76.92,76.49,76.78,127016.0
2023-03-20 09:30:00,77.11,79.32,77.11,79.09,59621.0,77.11,79.32,77.11,79.09,59621.0
2023-03-20 10:00:00,79.03,79.24,78.96,79.18,13209.0,79.03,79.24,78.96,79.18,13209.0
2023-03-20 10:30:00,79.13,79.32,78.95,79.17,28974.0,79.13,79.32,78.95,79.17,28974.0
2023-03-20 11:00:00,79.16,79.25,78.83,78.83,15474.0,79.16,79.25,78.83,78.83,15474.0
2023-03-20 11:30:00,78.85,78.85,78.19,78.57,17547.0,78.85,78.85,78.19,78.57,17547.0
2023-03-20 12:00:00,78.57,78.72,78.12,78.15,14395.0,78.57,78.72,78.12,78.15,14395.0
2023-03-20 12:30:00,78.22,78.72,78.22,78.72,18057.0,78.22,78.72,78.22,78.72,18057.0
2023-03-20 13:00:00,78.73,79.0,78.39,78.41,17036.0,78.73,79.0,78.39,78.41,17036.0
2023-03-20 13:30:00,78.38,78.52,78.1,78.31,11581.0,78.38,78.52,78.1,78.31,11581.0
2023-03-20 14:00:00,78.3,78.3,78.0,78.03,11831.0,78.3,78.3,78.0,78.03,11831.0
2023-03-20 14:30:00,78.03,78.06,77.6,77.72,15111.0,78.03,78.06,77.6,77.72,15111.0
2023-03-20 15:00:00,77.69,78.12,77.66,78.12,18910.0,77.69,78.12,77.66,78.12,18910.0
2023-03-20 15:30:00,78.11,78.38,77.98,78.0,101918.0,78.11,78.38,77.98,78.0,101918.0
2023-03-21 09:30:00,78.66,79.16,78.48,79.03,11737.0,78.66,79.16,78.48,79.03,11737.0
2023-03-21 10:00:00,78.9,79.16,78.17,78.27,33311.0,78.9,79.16,78.17,78.27,33311.0
2023-03-21 10:30:00,78.27,78.78,78.01,78.53,25841.0,78.27,78.78,78.01,78.53,25841.0
2023-03-21 11:00:00,78.6,78.7,78.52,78.69,3755.0,78.6,78.7,78.52,78.69,3755.0
2023-03-21 11:30:00,78.62,78.65,78.37,78.38,8591.0,78.62,78.65,78.37,78.38,8591.0
2023-03-21 12:00:00,78.43,78.43,77.92,77.92,7643.0,78.43,78.43,77.92,77.92,7643.0
2023-03-21 12:30:00,77.93,78.06,77.7,77.81,8829.0,77.93,78.06,77.7,77.81,8829.0
2023-03-21 13:00:00,77.82,77.85,77.55,77.55,6895.0,77.82,77.85,77.55,77.55,6895.0
2023-03-21 13:30:00,77.56,77.83,77.43,77.45,12535.0,77.56,77.83,77.43,77.45,12535.0
2023-03-21 14:00:00,77.44,77.71,77.43,77.66,9526.0,77.44,77.71,77.43,77.66,9526.0
2023-03-21 14:30:00,77.68,78.01,77.68,77.94,12895.0,77.68,78.01,77.68,77.94,12895.0
2023-03-21 15:00:00,77.93,78.25,77.93,78.2,28664.0,77.93,78.25,77.93,78.2,28664.0
2023-03-21 15:30:00,78.21,78.58,78.14,78.22,92065.0,78.21,78.58,78.14,78.22,92065.0
2023-03-22 09:30:00,78.12,78.18,77.83,77.98,12175.0,78.12,78.18,77.83,77.98,12175.0
2023-03-22 10:00:00,77.94,78.63,77.93,78.63,7980.0,77.94,78.63,77.93,78.63,7980.0
2023-03-22 10:30:00,78.7,78.81,78.44,78.5,13857.0,78.7,78.81,78.44,78.5,13857.0
2023-03-22 11:00:00,78.53,78.58,78.11,78.12,21950.0,78.53,78.58,78.11,78.12,21950.0
2023-03-22 11:30:00,78.05,78.31,78.02,78.21,11155.0,78.05,78.31,78.02,78.21,11155.0
2023-03-22 12:00:00,78.23,78.33,78.12,78.31,15889.0,78.23,78.33,78.12,78.31,15889.0
2023-03-22 12:30:00,78.29,78.33,77.84,77.84,14030.0,78.29,78.33,77.84,77.84,14030.0
2023-03-22 13:00:00,77.83,77.93,77.74,77.93,7702.0,77.83,77.93,77.74,77.93,7702.0
2023-03-22 13:30:00,77.95,78.01,77.84,78.01,18396.0,77.95,78.01,77.84,78.01,18396.0
2023-03-22 14:00:00,78.07,78.56,77.9,78.04,28143.0,78.07,78.56,77.9,78.04,28143.0
2023-03-22 14:30:00,78.06,78.83,77.8,78.24,14224.0,78.06,78.83,77.8,78.24,14224.0
2023-03-22 15:00:00,78.19,78.29,77.56,78.2,20576.0,78.19,78.29,77.56,78.2,20576.0
2023-03-22 15:30:00,78.19,78.23,76.74,76.75,63455.0,78.19,78.23,76.74,76.75,63455.0
2023-03-23 09:30:00,76.71,77.08,76.24,76.58,24063.0,76.71,77.08,76.24,76.58,24063.0
2023-03-23 10:00:00,76.63,76.73,76.32,76.4,11152.0,76.63,76.73,76.32,76.4,11152.0
2023-03-23 10:30:00,76.41,76.8,76.32,76.63,15350.0,76.41,76.8,76.32,76.63,15350.0
2023-03-23 11:00:00,76.67,76.9,76.67,76.74,13424.0,76.67,76.9,76.67,76.74,13424.0
2023-03-23 11:30:00,76.75,76.91,76.43,76.49,9620.0,76.75,76.91,76.43,76.49,9620.0
2023-03-23 12:00:00,76.49,76.56,76.23,76.26,11214.0,76.49,76.56,76.23,76.26,11214.0
2023-03-23 12:30:00,76.26,76.36,75.88,75.93,10444.0,76.26,76.36,75.88,75.93,10444.0
2023-03-23 13:00:00,75.93,75.99,75.44,75.47,16102.0,75.93,75.99,75.44,75.47,16102.0
2023-03-23 13:30:00,75.46,75.53,75.23,75.26,16062.0,75.46,75.53,75.23,75.26,16062.0
2023-03-23 14:00:00,75.28,75.37,74.9,74.9,12377.0,75.28,75.37,74.9,74.9,12377.0
2023-03-23 14:30:00,74.92,75.05,74.65,75.0,22419.0,74.92,75.05,74.65,75.0,22419.0
2023-03-23 15:00:00,75.05,75.51,74.64,74.87,14234.0,75.05,75.51,74.64,74.87,14234.0
2023-03-23 15:30:00,74.82,75.68,74.77,75.23,50627.0,74.82,75.68,74.77,75.23,50627.0
2023-03-24 09:30:00,74.84,74.88,74.28,74.77,21375.0,74.84,74.88,74.28,74.77,21375.0
2023-03-24 10:00:00,74.91,75.12,74.42,74.79,6645.0,74.91,75.12,74.42,74.79,6645.0
2023-03-24 10:30:00,74.94,75.0,74.59,74.86,5547.0,74.94,75.0,74.59,74.86,5547.0
2023-03-24 11:00:00,74.85,75.08,74.71,75.05,9906.0,74.85,75.08,74.71,75.05,9906.0
2023-03-24 11:30:00,75.01,75.25,74.91,75.24,6789.0,75.01,75.25,74.91,75.24,6789.0
2023-03-24 12:00:00,75.31,75.45,75.25,75.26,7940.0,75.31,75.45,75.25,75.26,7940.0
2023-03-24 12:30:00,75.36,75.73,75.28,75.57,7406.0,75.36,75.73,75.28,75.57,7406.0
2023-03-24 13:00:00,75.54,75.81,75.52,75.65,6884.0,75.54,75.81,75.52,75.65,6884.0
2023-03-24 13:30:00,75.68,75.81,75.49,75.78,11888.0,75.68,75.81,75.49,75.78,11888.0
2023-03-24 14:00:00,75.79,76.0,75.73,75.9,9380.0,75.79,76.0,75.73,75.9,9380.0
2023-03-24 14:30:00,75.93,76.07,75.85,75.87,7910.0,75.93,76.07,75.85,75.87,7910.0
2023-03-24 15:00:00,75.78,76.05,75.74,75.96,10576.0,75.78,76.05,75.74,75.96,10576.0
2023-03-24 15:30:00,76.04,76.16,75.77,76.14,74470.0,76.04,76.16,75.77,76.14,74470.0
2023-03-27 09:30:00,77.25,77.79,77.13,77.13,14711.0,77.25,77.79,77.13,77.13,14711.0
2023-03-27 10:00:00,77.17,77.3,76.96,77.15,7069.0,77.17,77.3,76.96,77.15,7069.0
2023-03-27 10:30:00,77.09,77.39,77.06,77.23,7786.0,77.09,77.39,77.06,77.23,7786.0
2023-03-27 11:00:00,77.25,77.3,77.13,77.22,7234.0,77.25,77.3,77.13,77.22,7234.0
2023-03-27 11:30:00,77.34,77.42,77.17,77.31,5664.0,77.34,77.42,77.17,77.31,5664.0
2023-03-27 12:00:00,77.27,77.43,77.18,77.37,6800.0,77.27,77.43,77.18,77.37,6800.0
2023-03-27 12:30:00,77.42,77.59,77.4,77.54,15382.0,77.42,77.59,77.4,77.54,15382.0
2023-03-27 13:00:00,77.56,77.68,77.38,77.59,9092.0,77.56,77.68,77.38,77.59,9092.0
2023-03-27 13:30:00,77.6,77.75,77.58,77.58,10329.0,77.6,77.75,77.58,77.58,10329.0
2023-03-27 14:00:00,77.52,77.65,77.47,77.59,9050.0,77.52,77.65,77.47,77.59,9050.0
2023-03-27 14:30:00,77.64,77.83,77.64,77.81,9399.0,77.64,77.83,77.64,77.81,9399.0
2023-03-27 15:00:00,77.8,77.82,77.54,77.66,11699.0,77.8,77.82,77.54,77.66,11699.0
2023-03-27 15:30:00,77.7,77.7,77.12,77.19,80363.0,77.7,77.7,77.12,77.19,80363.0
2023-03-28 09:30:00,76.79,77.65,76.79,77.51,6722.0,76.79,77.65,76.79,77.51,6722.0
2023-03-28 10:00:00,77.43,77.79,77.43,77.47,10316.0,77.43,77.79,77.43,77.47,10316.0
2023-03-28 10:30:00,77.48,77.48,77.13,77.26,7776.0,77.48,77.48,77.13,77.26,7776.0
2023-03-28 11:00:00,77.35,77.48,77.28,77.4,11803.0,77.35,77.48,77.28,77.4,11803.0
2023-03-28 11:30:00,77.44,77.46,77.28,77.41,9467.0,77.44,77.46,77.28,77.41,9467.0
2023-03-28 12:00:00,77.44,77.47,77.37,77.37,5964.0,77.44,77.47,77.37,77.37,5964.0
2023-03-28 12:30:00,77.33,77.47,77.28,77.37,7168.0,77.33,77.47,77.28,77.37,7168.0
2023-03-28 13:00:00,77.35,77.37,77.15,77.21,5970.0,77.35,77.37,77.15,77.21,5970.0
2023-03-28 13:30:00,77.24,77.24,77.0,77.03,6345.0,77.24,77.24,77.0,77.03,6345.0
2023-03-28 14:00:00,77.01,77.1,76.97,77.01,10799.0,77.01,77.1,76.97,77.01,10799.0
2023-03-28 14:30:00,77.04,77.31,76.97,77.27,12351.0,77.04,77.31,76.97,77.27,12351.0
2023-03-28 15:00:00,77.28,77.39,77.16,77.18,17304.0,77.28,77.39,77.16,77.18,17304.0
2023-03-28 15:30:00,77.17,77.56,77.16,77.36,82835.0,77.17,77.56,77.16,77.36,82835.0
2023-03-29 09:30:00,78.0,78.34,77.57,78.26,19079.0,78.0,78.34,77.57,78.26,19079.0
2023-03-29 10:00:00,78.22,78.27,77.98,78.17,12355.0,78.22,78.27,77.98,78.17,12355.0
2023-03-29 10:30:00,78.17,78.24,78.01,78.09,18612.0,78.17,78.24,78.01,78.09,18612.0
2023-03-29 11:00:00,78.07,78.15,77.67,77.75,17617.0,78.07,78.15,77.67,77.75,17617.0
2023-03-29 11:30:00,77.75,77.98,77.67,77.95,16801.0,77.75,77.98,77.67,77.95,16801.0
2023-03-29 12:00:00,77.96,78.03,77.82,77.82,15390.0,77.96,78.03,77.82,77.82,15390.0
2023-03-29 12:30:00,77.85,78.04,77.83,77.86,8593.0,77.85,78.04,77.83,77.86,8593.0
2023-03-29 13:00:00,77.85,78.13,77.83,78.1,7616.0,77.85,78.13,77.83,78.1,7616.0
2023-03-29 13:30:00,78.11,78.11,77.61,77.87,22538.0,78.11,78.11,77.61,77.87,22538.0
2023-03-29 14:00:00,77.85,77.93,77.65,77.88,10048.0,77.85,77.93,77.65,77.88,10048.0
2023-03-29 14:30:00,77.9,78.16,77.9,78.08,16298.0,77.9,78.16,77.9,78.08,16298.0
2023-03-29 15:00:00,78.12,78.46,77.99,78.39,18035.0,78.12,78.46,77.99,78.39,18035.0
2023-03-29 15:30:00,78.4,78.69,78.37,78.47,87426.0,78.4,78.69,78.37,78.47,87426.0
2023-03-30 09:30:00,79.52,79.83,79.41,79.66,11282.0,79.52,79.83,79.41,79.66,11282.0
2023-03-30 10:00:00,79.7,79.7,79.22,79.51,11332.0,79.7,79.7,79.22,79.51,11332.0
2023-03-30 10:30:00,79.58,79.86,79.52,79.61,11014.0,79.58,79.86,79.52,79.61,11014.0
2023-03-30 11:00:00,79.59,79.74,79.46,79.46,6661.0,79.59,79.74,79.46,79.46,6661.0
2023-03-30 11:30:00,79.45,79.5,79.27,79.36,9229.0,79.45,79.5,79.27,79.36,9229.0
2023-03-30 12:00:00,79.34,79.43,79.24,79.43,7873.0,79.34,79.43,79.24,79.43,7873.0
2023-03-30 12:30:00,79.47,79.47,79.23,79.38,9731.0,79.47,79.47,79.23,79.38,9731.0
2023-03-30 13:00:00,79.37,79.52,79.32,79.48,8933.0,79.37,79.52,79.32,79.48,8933.0
2023-03-30 13:30:00,79.45,79.52,79.22,79.38,20469.0,79.45,79.52,79.22,79.38,20469.0
2023-03-30 14:00:00,79.37,79.44,79.31,79.35,12562.0,79.37,79.44,79.31,79.35,12562.0
2023-03-30 14:30:00,79.35,79.58,79.34,79.56,11887.0,79.35,79.58,79.34,79.56,11887.0
2023-03-30 15:00:00,79.57,79.72,79.43,79.44,24239.0,79.57,79.72,79.43,79.44,24239.0
2023-03-30 15:30:00,79.44,79.45,79.13,79.39,127489.0,79.44,79.45,79.13,79.39,127489.0
2023-03-31 09:30:00,79.86,79.86,79.37,79.45,17520.0,79.86,79.86,79.37,79.45,17520.0
2023-03-31 10:00:00,79.38,79.64,79.18,79.64,26803.0,79.38,79.64,79.18,79.64,26803.0
2023-03-31 10:30:00,79.64,79.94,79.59,79.94,10372.0,79.64,79.94,79.59,79.94,10372.0
2023-03-31 11:00:00,79.93,80.48,79.87,80.48,25076.0,79.93,80.48,79.87,80.48,25076.0
2023-03-31 11:30:00,80.47,80.48,80.24,80.36,10697.0,80.47,80.48,80.24,80.36,10697.0
2023-03-31 12:00:00,80.39,80.58,80.37,80.51,9512.0,80.39,80.58,80.37,80.51,9512.0
2023-03-31 12:30:00,80.47,80.49,80.07,80.18,18348.0,80.47,80.49,80.07,80.18,18348.0
2023-03-31 13:00:00,80.18,80.43,80.1,80.41,8385.0,80.18,80.43,80.1,80.41,8385.0
2023-03-31 13:30:00,80.46,80.48,80.18,80.37,9783.0,80.46,80.48,80.18,80.37,9783.0
2023-03-31 14:00:00,80.4,80.46,80.29,80.45,16476.0,80.4,80.46,80.29,80.45,16476.0
2023-03-31 14:30:00,80.43,80.65,80.39,80.61,19682.0,80.43,80.65,80.39,80.61,19682.0
2023-03-31 15:00:00,80.62,80.93,80.6,80.89,24199.0,80.62,80.93,80.6,80.89,24199.0
2023-03-31 15:30:00,80.9,81.2,80.76,81.14,88860.0,80.9,81.2,80.76,81.14,88860.0
2023-04-03 09:30:00,81.7,82.08,81.45,81.85,16887.0,81.7,82.08,81.45,81.85,16887.0
2023-04-03 10:00:00,81.89,82.4,81.89,82.39,12260.0,81.89,82.4,81.89,82.39,12260.0
2023-04-03 10:30:00,82.36,82.37,81.41,81.67,24671.0,82.36,82.37,81.41,81.67,24671.0
2023-04-03 11:00:00,81.72,81.85,81.4,81.54,31900.0,81.72,81.85,81.4,81.54,31900.0
2023-04-03 11:30:00,81.57,81.89,81.37,81.87,22205.0,81.57,81.89,81.37,81.87,22205.0
2023-04-03 12:00:00,81.88,82.11,81.86,82.03,12797.0,81.88,82.11,81.86,82.03,12797.0
2023-04-03 12:30:00,82.02,82.05,81.91,82.01,13116.0,82.02,82.05,81.91,82.01,13116.0
2023-04-03 13:00:00,82.06,82.39,82.06,82.2,14110.0,82.06,82.39,82.06,82.2,14110.0
2023-04-03 13:30:00,82.18,82.18,81.86,81.87,10453.0,82.18,82.18,81.86,81.87,10453.0
2023-04-03 14:00:00,81.87,82.09,81.82,81.86,15222.0,81.87,82.09,81.82,81.86,15222.0
2023-04-03 14:30:00,81.89,82.01,81.72,81.78,18421.0,81.89,82.01,81.72,81.78,18421.0
2023-04-03 15:00:00,81.79,81.89,81.71,81.8,24142.0,81.79,81.89,81.71,81.8,24142.0
2023-04-03 15:30:00,81.81,81.96,81.63,81.69,120019.0,81.81,81.96,81.63,81.69,120019.0
2023-04-04 09:30:00,82.09,82.31,81.98,81.98,9787.0,82.09,82.31,81.98,81.98,9787.0
2023-04-04 10:00:00,81.98,82.01,81.56,81.62,16549.0,81.98,82.01,81.56,81.62,16549.0
2023-04-04 10:30:00,81.65,81.65,81.05,81.05,23262.0,81.65,81.65,81.05,81.05,23262.0
2023-04-04 11:00:00,81.04,81.35,81.04,81.2,21914.0,81.04,81.35,81.04,81.2,21914.0
2023-04-04 11:30:00,81.23,81.32,80.99,81.03,21713.0,81.23,81.32,80.99,81.03,21713.0
2023-04-04 12:00:00,81.03,81.17,80.94,81.17,18330.0,81.03,81.17,80.94,81.17,18330.0
2023-04-04 12:30:00,81.25,81.27,81.07,81.11,12671.0,81.25,81.27,81.07,81.11,12671.0
2023-04-04 13:00:00,81.09,81.4,81.09,81.38,17823.0,81.09,81.4,81.09,81.38,17823.0
2023-04-04 13:30:00,81.44,81.47,81.24,81.33,26099.0,81.44,81.47,81.24,81.33,26099.0
2023-04-04 14:00:00,81.29,81.54,81.25,81.43,27979.0,81.29,81.54,81.25,81.43,27979.0
2023-04-04 14:30:00,81.42,81.53,81.33,81.36,19697.0,81.42,81.53,81.33,81.36,19697.0
2023-04-04 15:00:00,81.33,81.48,81.3,81.37,17915.0,81.33,81.48,81.3,81.37,17915.0
2023-04-04 15:30:00,81.35,81.64,81.24,81.55,98367.0,81.35,81.64,81.24,81.55,98367.0
2023-04-05 09:30:00,81.32,82.01,81.32,81.94,18077.0,81.32,82.01,81.32,81.94,18077.0
2023-04-05 10:00:00,81.83,82.08,81.75,81.98,12398.0,81.83,82.08,81.75,81.98,12398.0
2023-04-05 10:30:00,82.0,82.23,81.95,82.06,14751.0,82.0,82.23,81.95,82.06,14751.0
2023-04-05 11:00:00,82.08,82.11,81.89,81.95,26095.0,82.08,82.11,81.89,81.95,26095.0
2023-04-05 11:30:00,81.98,82.43,81.98,82.29,11030.0,81.98,82.43,81.98,82.29,11030.0
2023-04-05 12:00:00,82.31,82.36,82.22,82.34,12456.0,82.31,82.36,82.22,82.34,12456.0
2023-04-05 12:30:00,82.35,82.35,82.06,82.16,13883.0,82.35,82.35,82.06,82.16,13883.0
2023-04-05 13:00:00,82.21,82.32,82.1,82.26,20463.0,82.21,82.32,82.1,82.26,20463.0
2023-04-05 13:30:00,82.28,82.76,82.27,82.71,15509.0,82.28,82.76,82.27,82.71,15509.0
2023-04-05 14:00:00,82.72,82.89,82.67,82.82,7571.0,82.72,82.89,82.67,82.82,7571.0
2023-04-05 14:30:00,82.87,82.96,82.78,82.93,6911.0,82.87,82.96,82.78,82.93,6911.0
2023-04-05 15:00:00,82.91,83.07,82.87,83.06,23181.0,82.91,83.07,82.87,83.06,23181.0
2023-04-05 15:30:00,83.06,83.15,82.93,82.93,84410.0,83.06,83.15,82.93,82.93,84410.0
2023-04-06 09:30:00,83.35,83.65,83.14,83.22,10564.0,83.35,83.65,83.14,83.22,10564.0
2023-04-06 10:00:00,83.13,83.13,82.53,82.53,9467.0,83.13,83.13,82.53,82.53,9467.0
2023-04-06 10:30:00,82.52,82.79,82.41,82.5,8889.0,82.52,82.79,82.41,82.5,8889.0
2023-04-06 11:00:00,82.5,82.6,82.25,82.34,5207.0,82.5,82.6,82.25,82.34,5207.0
2023-04-06 11:30:00,82.35,82.53,82.27,82.5,9229.0,82.35,82.53,82.27,82.5,9229.0
2023-04-06 12:00:00,82.5,82.51,82.29,82.3,7287.0,82.5,82.51,82.29,82.3,7287.0
2023-04-06 12:30:00,82.28,82.71,82.28,82.54,7505.0,82.28,82.71,82.28,82.54,7505.0
2023-04-06 13:00:00,82.51,82.66,82.51,82.59,5585.0,82.51,82.66,82.51,82.59,5585.0
2023-04-06 13:30:00,82.54,82.61,82.44,82.53,10745.0,82.54,82.61,82.44,82.53,10745.0
2023-04-06 14:00:00,82.51,82.55,82.4,82.52,9122.0,82.51,82.55,82.4,82.52,9122.0
2023-04-06 14:30:00,82.49,82.53,82.38,82.4,9533.0,82.49,82.53,82.38,82.4,9533.0
2023-04-06 15:00:00,82.4,82.46,82.23,82.39,8658.0,82.4,82.46,82.23,82.39,8658.0
2023-04-06 15:30:00,82.4,82.54,82.34,82.46,38688.0,82.4,82.54,82.34,82.46,38688.0
2023-04-10 09:30:00,82.09,82.76,82.09,82.36,8792.0,82.09,82.76,82.09,82.36,8792.0
2023-04-10 10:00:00,82.47,82.84,82.45,82.76,5630.0,82.47,82.84,82.45,82.76,5630.0
2023-04-10 10:30:00,82.78,82.96,82.66,82.71,6136.0,82.78,82.96,82.66,82.71,6136.0
2023-04-10 11:00:00,82.64,82.69,82.44,82.6,8747.0,82.64,82.69,82.44,82.6,8747.0
2023-04-10 11:30:00,82.65,82.77,82.55,82.6,11593.0,82.65,82.77,82.55,82.6,11593.0
2023-04-10 12:00:00,82.6,82.6,82.3,82.36,6492.0,82.6,82.6,82.3,82.36,6492.0
2023-04-10 12:30:00,82.32,82.72,82.32,82.59,4346.0,82.32,82.72,82.32,82.59,4346.0
2023-04-10 13:00:00,82.58,82.74,82.58,82.64,5003.0,82.58,82.74,82.58,82.64,5003.0
2023-04-10 13:30:00,82.64,82.71,82.59,82.66,5402.0,82.64,82.71,82.59,82.66,5402.0
2023-04-10 14:00:00,82.62,82.62,82.47,82.47,6109.0,82.62,82.62,82.47,82.47,6109.0
2023-04-10 14:30:00,82.45,82.5,82.39,82.49,5281.0,82.45,82.5,82.39,82.49,5281.0
2023-04-10 15:00:00,82.53,82.7,82.53,82.62,10895.0,82.53,82.7,82.53,82.62,10895.0
2023-04-10 15:30:00,82.63,82.72,82.48,82.71,53599.0,82.63,82.72,82.48,82.71,53599.0
2023-04-11 09:30:00,83.0,83.66,83.0,83.31,11530.0,83.0,83.66,83.0,83.31,11530.0
2023-04-11 10:00:00,83.21,83.63,83.2,83.57,9565.0,83.21,83.63,83.2,83.57,9565.0
2023-04-11 10:30:00,83.64,83.81,83.43,83.72,9404.0,83.64,83.81,83.43,83.72,9404.0
2023-04-11 11:00:00,83.74,83.91,83.72,83.84,6950.0,83.74,83.91,83.72,83.84,6950.0
2023-04-11 11:30:00,83.85,83.99,83.78,83.87,7049.0,83.85,83.99,83.78,83.87,7049.0
2023-04-11 12:00:00,83.86,84.15,83.8,84.05,26902.0,83.86,84.15,83.8,84.05,26902.0
2023-04-11 12:30:00,84.09,84.5,83.99,84.45,12138.0,84.09,84.5,83.99,84.45,12138.0
2023-04-11 13:00:00,84.48,84.8,84.4,84.78,15720.0,84.48,84.8,84.4,84.78,15720.0
2023-04-11 13:30:00,84.8,84.85,84.64,84.8,36330.0,84.8,84.85,84.64,84.8,36330.0
2023-04-11 14:00:00,84.8,84.89,84.73,84.81,11576.0,84.8,84.89,84.73,84.81,11576.0
2023-04-11 14:30:00,84.86,84.97,84.79,84.81,9751.0,84.86,84.97,84.79,84.81,9751.0
2023-04-11 15:00:00,84.82,84.89,84.73,84.83,38004.0,84.82,84.89,84.73,84.83,38004.0
2023-04-11 15:30:00,84.86,84.86,84.71,84.72,90554.0,84.86,84.86,84.71,84.72,90554.0
2023-04-12 09:30:00,85.18,85.18,84.5,84.71,47153.0,85.18,85.18,84.5,84.71,47153.0
2023-04-12 10:00:00,84.62,84.81,84.3,84.45,7800.0,84.62,84.81,84.3,84.45,7800.0
2023-04-12 10:30:00,84.34,84.34,83.78,83.85,12084.0,84.34,84.34,83.78,83.85,12084.0
2023-04-12 11:00:00,83.95,84.42,83.82,84.39,33131.0,83.95,84.42,83.82,84.39,33131.0
2023-04-12 11:30:00,84.43,84.63,84.34,84.34,49787.0,84.43,84.63,84.34,84.34,49787.0
2023-04-12 12:00:00,84.39,84.43,84.28,84.3,7935.0,84.39,84.43,84.28,84.3,7935.0
2023-04-12 12:30:00,84.38,84.42,84.29,84.39,5352.0,84.38,84.42,84.29,84.39,5352.0
2023-04-12 13:00:00,84.4,84.53,84.35,84.43,18738.0,84.4,84.53,84.35,84.43,18738.0
2023-04-12 13:30:00,84.44,84.5,84.26,84.26,7014.0,84.44,84.5,84.26,84.26,7014.0
2023-04-12 14:00:00,84.29,84.38,83.88,83.92,15045.0,84.29,84.38,83.88,83.92,15045.0
2023-04-12 14:30:00,83.9,83.9,83.58,83.73,12355.0,83.9,83.9,83.58,83.73,12355.0
2023-04-12 15:00:00,83.74,83.84,83.48,83.52,12725.0,83.74,83.84,83.48,83.52,12725.0
2023-04-12 15:30:00,83.51,83.78,83.22,83.3,105470.0,83.51,83.78,83.22,83.3,105470.0
2023-04-13 09:30:00,83.7,83.7,83.33,83.49,6878.0,83.7,83.7,83.33,83.49,6878.0
2023-04-13 10:00:00,83.5,84.1,83.48,83.89,14402.0,83.5,84.1,83.48,83.89,14402.0
2023-04-13 10:30:00,83.92,84.2,83.92,83.98,26779.0,83.92,84.2,83.92,83.98,26779.0
2023-04-13 11:00:00,83.97,84.1,83.92,83.92,11858.0,83.97,84.1,83.92,83.92,11858.0
2023-04-13 11:30:00,83.92,84.15,83.88,83.97,9420.0,83.92,84.15,83.88,83.97,9420.0
2023-04-13 12:00:00,83.97,84.15,83.94,84.04,13368.0,83.97,84.15,83.94,84.04,13368.0
2023-04-13 12:30:00,84.03,84.15,83.92,83.96,13307.0,84.03,84.15,83.92,83.96,13307.0
2023-04-13 13:00:00,83.98,84.21,83.98,84.07,7932.0,83.98,84.21,83.98,84.07,7932.0
2023-04-13 13:30:00,84.04,84.11,83.9,83.9,18082.0,84.04,84.11,83.9,83.9,18082.0
2023-04-13 14:00:00,83.88,83.99,83.83,83.83,17722.0,83.88,83.99,83.83,83.83,17722.0
2023-04-13 14:30:00,83.83,84.47,83.83,84.42,24003.0,83.83,84.47,83.83,84.42,24003.0
2023-04-13 15:00:00,84.44,84.44,84.26,84.4,13531.0,84.44,84.44,84.26,84.4,13531.0
2023-04-13 15:30:00,84.4,84.56,84.35,84.4,70457.0,84.4,84.56,84.35,84.4,70457.0
2023-04-14 09:30:00,84.64,84.86,84.55,84.59,8748.0,84.64,84.86,84.55,84.59,8748.0
2023-04-14 10:00:00,84.44,84.63,84.08,84.14,4106.0,84.44,84.63,84.08,84.14,4106.0
2023-04-14 10:30:00,84.23,84.41,84.13,84.3,9298.0,84.23,84.41,84.13,84.3,9298.0
2023-04-14 11:00:00,84.26,84.31,84.15,84.23,4897.0,84.26,84.31,84.15,84.23,4897.0
2023-04-14 11:30:00,84.28,84.34,84.18,84.27,8082.0,84.28,84.34,84.18,84.27,8082.0
2023-04-14 12:00:00,84.35,84.38,84.15,84.24,3401.0,84.35,84.38,84.15,84.24,3401.0
2023-04-14 12:30:00,84.3,84.3,84.11,84.11,4852.0,84.3,84.3,84.11,84.11,4852.0
2023-04-14 13:00:00,84.15,84.3,84.13,84.13,3781.0,84.15,84.3,84.13,84.13,3781.0
2023-04-14 13:30:00,84.12,84.13,83.75,83.8,7273.0,84.12,84.13,83.75,83.8,7273.0
2023-04-14 14:00:00,83.83,83.95,83.72,83.95,9653.0,83.83,83.95,83.72,83.95,9653.0
2023-04-14 14:30:00,83.99,84.03,83.8,83.86,4736.0,83.99,84.03,83.8,83.86,4736.0
2023-04-14 15:00:00,83.84,83.9,83.59,83.86,8522.0,83.84,83.9,83.59,83.86,8522.0
2023-04-14 15:30:00,83.87,84.09,83.82,83.94,40057.0,83.87,84.09,83.82,83.94,40057.0
2023-04-17 09:30:00,83.9,84.55,83.73,83.87,6367.0,83.9,84.55,83.73,83.87,6367.0
2023-04-17 10:00:00,83.97,84.16,83.91,83.97,3062.0,83.97,84.16,83.91,83.97,3062.0
2023-04-17 10:30:00,84.07,84.15,83.96,84.05,3526.0,84.07,84.15,83.96,84.05,3526.0
2023-04-17 11:00:00,84.0,84.1,83.92,84.0,6655.0,84.0,84.1,83.92,84.0,6655.0
2023-04-17 11:30:00,83.98,83.98,83.38,83.72,8326.0,83.98,83.98,83.38,83.72,8326.0
2023-04-17 12:00:00,83.76,83.88,83.68,83.81,4474.0,83.76,83.88,83.68,83.81,4474.0
2023-04-17 12:30:00,83.84,83.86,83.74,83.82,4274.0,83.84,83.86,83.74,83.82,4274.0
2023-04-17 13:00:00,83.8,83.85,83.72,83.84,4422.0,83.8,83.85,83.72,83.84,4422.0
2023-04-17 13:30:00,83.87,83.9,83.76,83.78,2918.0,83.87,83.9,83.76,83.78,2918.0
2023-04-17 14:00:00,83.75,84.0,83.67,83.95,3376.0,83.75,84.0,83.67,83.95,3376.0
2023-04-17 14:30:00,83.93,83.94,83.78,83.8,7346.0,83.93,83.94,83.78,83.8,7346.0
2023-04-17 15:00:00,83.82,83.91,83.82,83.88,17639.0,83.82,83.91,83.82,83.88,17639.0
2023-04-17 15:30:00,83.87,83.89,83.72,83.87,66426.0,83.87,83.89,83.72,83.87,66426.0
2023-04-18 09:30:00,84.01,84.04,83.05,83.17,17123.0,84.01,84.04,83.05,83.17,17123.0
2023-04-18 10:00:00,83.18,83.72,83.13,83.39,13032.0,83.18,83.72,83.13,83.39,13032.0
2023-04-18 10:30:00,83.34,83.65,83.3,83.43,11347.0,83.34,83.65,83.3,83.43,11347.0
2023-04-18 11:00:00,83.45,83.84,83.43,83.84,9176.0,83.45,83.84,83.43,83.84,9176.0
2023-04-18 11:30:00,83.85,84.0,83.8,83.94,15695.0,83.85,84.0,83.8,83.94,15695.0
2023-04-18 12:00:00,83.96,84.04,83.91,83.93,10665.0,83.96,84.04,83.91,83.93,10665.0
2023-04-18 12:30:00,83.93,84.07,83.89,83.91,9313.0,83.93,84.07,83.89,83.91,9313.0
2023-04-18 13:00:00,83.89,84.03,83.58,83.59,7092.0,83.89,84.03,83.58,83.59,7092.0
2023-04-18 13:30:00,83.61,83.94,83.59,83.83,8099.0,83.61,83.94,83.59,83.83,8099.0
2023-04-18 14:00:00,83.84,84.07,83.84,83.97,10149.0,83.84,84.07,83.84,83.97,10149.0
2023-04-18 14:30:00,83.97,84.03,83.82,83.97,8042.0,83.97,84.03,83.82,83.97,8042.0
2023-04-18 15:00:00,83.97,83.98,83.72,83.79,9672.0,83.97,83.98,83.72,83.79,9672.0
2023-04-18 15:30:00,83.78,83.81,83.46,83.49,68974.0,83.78,83.81,83.46,83.49,68974.0
2023-04-19 09:30:00,83.27,83.55,82.39,82.94,8196.0,83.27,83.55,82.39,82.94,8196.0
2023-04-19 10:00:00,83.05,83.13,82.65,83.07,17141.0,83.05,83.13,82.65,83.07,17141.0
2023-04-19 10:30:00,83.06,83.34,83.05,83.06,25420.0,83.06,83.34,83.05,83.06,25420.0
2023-04-19 11:00:00,83.07,83.15,82.96,82.98,11361.0,83.07,83.15,82.96,82.98,11361.0
2023-04-19 11:30:00,82.96,82.96,82.78,82.89,6056.0,82.96,82.96,82.78,82.89,6056.0
2023-04-19 12:00:00,82.89,82.89,82.69,82.89,8437.0,82.89,82.89,82.69,82.89,8437.0
2023-04-19 12:30:00,82.92,82.94,82.82,82.92,8211.0,82.92,82.94,82.82,82.92,8211.0
2023-04-19 13:00:00,82.91,83.02,82.83,82.94,13641.0,82.91,83.02,82.83,82.94,13641.0
2023-04-19 13:30:00,82.93,83.31,82.87,83.31,8100.0,82.93,83.31,82.87,83.31,8100.0
2023-04-19 14:00:00,83.33,83.4,83.25,83.38,7885.0,83.33,83.4,83.25,83.38,7885.0
2023-04-19 14:30:00,83.39,83.52,83.32,83.52,8244.0,83.39,83.52,83.32,83.52,8244.0
2023-04-19 15:00:00,83.52,83.57,83.37,83.37,19007.0,83.52,83.57,83.37,83.37,19007.0
2023-04-19 15:30:00,83.36,83.66,83.2,83.6,74251.0,83.36,83.66,83.2,83.6,74251.0
2023-04-20 09:30:00,83.5,83.56,82.87,82.92,8643.0,83.5,83.56,82.87,82.92,8643.0
2023-04-20 10:00:00,82.89,82.96,82.35,82.66,7123.0,82.89,82.96,82.35,82.66,7123.0
2023-04-20 10:30:00,82.88,83.19,82.86,83.14,5745.0,82.88,83.19,82.86,83.14,5745.0
2023-04-20 11:00:00,83.2,83.31,82.98,83.08,6221.0,83.2,83.31,82.98,83.08,6221.0
2023-04-20 11:30:00,83.0,83.19,82.99,83.02,4455.0,83.0,83.19,82.99,83.02,4455.0
2023-04-20 12:00:00,83.05,83.19,83.05,83.12,7461.0,83.05,83.19,83.05,83.12,7461.0
2023-04-20 12:30:00,83.16,83.22,83.1,83.16,4329.0,83.16,83.22,83.1,83.16,4329.0
2023-04-20 13:00:00,83.11,83.17,83.09,83.13,5125.0,83.11,83.17,83.09,83.13,5125.0
2023-04-20 13:30:00,83.11,83.15,83.06,83.15,6852.0,83.11,83.15,83.06,83.15,6852.0
2023-04-20 14:00:00,83.12,83.43,83.06,83.42,9063.0,83.12,83.43,83.06,83.42,9063.0
2023-04-20 14:30:00,83.23,83.23,83.04,83.1,8056.0,83.23,83.23,83.04,83.1,8056.0
2023-04-20 15:00:00,83.16,83.19,83.01,83.18,19797.0,83.16,83.19,83.01,83.18,19797.0
2023-04-20 15:30:00,83.19,83.39,83.0,83.13,64550.0,83.19,83.39,83.0,83.13,64550.0
2023-04-21 09:30:00,83.9,85.18,83.9,85.16,41587.0,83.9,85.18,83.9,85.16,41587.0
2023-04-21 10:00:00,85.09,85.27,84.78,85.17,8750.0,85.09,85.27,84.78,85.17,8750.0
2023-04-21 10:30:00,85.14,85.43,84.72,84.85,25645.0,85.14,85.43,84.72,84.85,25645.0
2023-04-21 11:00:00,84.91,85.18,84.83,85.18,14386.0,84.91,85.18,84.83,85.18,14386.0
2023-04-21 11:30:00,85.15,85.28,84.95,85.1,13575.0,85.15,85.28,84.95,85.1,13575.0
2023-04-21 12:00:00,85.1,85.4,85.1,85.15,6149.0,85.1,85.4,85.1,85.15,6149.0
2023-04-21 12:30:00,85.15,85.26,85.08,85.14,6116.0,85.15,85.26,85.08,85.14,6116.0
2023-04-21 13:00:00,85.19,85.38,85.09,85.26,7164.0,85.19,85.38,85.09,85.26,7164.0
2023-04-21 13:30:00,85.33,85.55,85.21,85.5,10809.0,85.33,85.55,85.21,85.5,10809.0
2023-04-21 14:00:00,85.5,85.78,85.5,85.77,20361.0,85.5,85.78,85.5,85.77,20361.0
2023-04-21 14:30:00,85.78,85.9,85.63,85.9,38312.0,85.78,85.9,85.63,85.9,38312.0
2023-04-21 15:00:00,85.88,86.02,85.71,85.83,70164.0,85.88,86.02,85.71,85.83,70164.0
2023-04-21 15:30:00,85.86,86.24,85.83,86.03,111632.0,85.86,86.24,85.83,86.03,111632.0
2023-04-24 09:30:00,85.99,87.12,85.94,87.12,28348.0,85.99,87.12,85.94,87.12,28348.0
2023-04-24 10:00:00,87.19,87.8,87.14,87.77,25144.0,87.19,87.8,87.14,87.77,25144.0
2023-04-24 10:30:00,87.77,87.82,87.5,87.55,24958.0,87.77,87.82,87.5,87.55,24958.0
2023-04-24 11:00:00,87.55,87.6,86.92,87.18,32544.0,87.55,87.6,86.92,87.18,32544.0
2023-04-24 11:30:00,87.18,87.44,87.06,87.4,12466.0,87.18,87.44,87.06,87.4,12466.0
2023-04-24 12:00:00,87.38,87.68,87.3,87.67,22725.0,87.38,87.68,87.3,87.67,22725.0
2023-04-24 12:30:00,87.67,87.88,87.56,87.72,20107.0,87.67,87.88,87.56,87.72,20107.0
2023-04-24 13:00:00,87.73,87.75,87.52,87.75,14048.0,87.73,87.75,87.52,87.75,14048.0
2023-04-24 13:30:00,87.74,87.8,87.6,87.68,15839.0,87.74,87.8,87.6,87.68,15839.0
2023-04-24 14:00:00,87.67,87.77,87.56,87.73,15198.0,87.67,87.77,87.56,87.73,15198.0
2023-04-24 14:30:00,87.76,87.95,87.55,87.73,15398.0,87.76,87.95,87.55,87.73,15398.0
2023-04-24 15:00:00,87.76,87.92,87.76,87.91,15825.0,87.76,87.92,87.76,87.91,15825.0
2023-04-24 15:30:00,87.91,88.19,87.85,88.14,82529.0,87.91,88.19,87.85,88.14,82529.0
2023-04-25 09:30:00,88.22,88.39,87.7,87.85,19991.0,88.22,88.39,87.7,87.85,19991.0
2023-04-25 10:00:00,87.8,88.14,87.67,88.06,12919.0,87.8,88.14,87.67,88.06,12919.0
2023-04-25 10:30:00,88.02,88.02,87.76,87.91,9625.0,88.02,88.02,87.76,87.91,9625.0
2023-04-25 11:00:00,87.89,88.48,87.86,88.4,14245.0,87.89,88.48,87.86,88.4,14245.0
2023-04-25 11:30:00,88.31,88.31,87.74,87.88,11681.0,88.31,88.31,87.74,87.88,11681.0
2023-04-25 12:00:00,88.0,88.13,87.85,87.87,5527.0,88.0,88.13,87.85,87.87,5527.0
2023-04-25 12:30:00,87.87,87.95,87.7,87.7,6268.0,87.87,87.95,87.7,87.7,6268.0
2023-04-25 13:00:00,87.7,87.78,87.4,87.4,12359.0,87.7,87.78,87.4,87.4,12359.0
2023-04-25 13:30:00,87.44,87.49,87.14,87.22,13404.0,87.44,87.49,87.14,87.22,13404.0
2023-04-25 14:00:00,87.21,87.39,87.15,87.39,6994.0,87.21,87.39,87.15,87.39,6994.0
2023-04-25 14:30:00,87.41,87.43,87.19,87.2,5476.0,87.41,87.43,87.19,87.2,5476.0
2023-04-25 15:00:00,87.19,87.61,87.02,87.45,16118.0,87.19,87.61,87.02,87.45,16118.0
2023-04-25 15:30:00,87.45,87.51,87.11,87.35,81068.0,87.45,87.51,87.11,87.35,81068.0
2023-04-26 09:30:00,87.36,87.7,86.82,87.24,22766.0,87.36,87.7,86.82,87.24,22766.0
2023-04-26 10:00:00,87.23,87.39,87.06,87.25,13729.0,87.23,87.39,87.06,87.25,13729.0
2023-04-26 10:30:00,87.27,87.48,87.26,87.4,10042.0,87.27,87.48,87.26,87.4,10042.0
2023-04-26 11:00:00,87.43,87.47,87.21,87.27,7714.0,87.43,87.47,87.21,87.27,7714.0
2023-04-26 11:30:00,87.29,87.37,87.09,87.12,13929.0,87.29,87.37,87.09,87.12,13929.0
2023-04-26 12:00:00,87.1,87.24,86.78,86.87,15896.0,87.1,87.24,86.78,86.87,15896.0
2023-04-26 12:30:00,86.87,87.04,86.71,87.04,14119.0,86.87,87.04,86.71,87.04,14119.0
2023-04-26 13:00:00,87.06,87.07,86.81,86.91,11206.0,87.06,87.07,86.81,86.91,11206.0
2023-04-26 13:30:00,86.9,86.96,86.77,86.77,12348.0,86.9,86.96,86.77,86.77,12348.0
2023-04-26 14:00:00,86.76,86.77,86.48,86.69,10918.0,86.76,86.77,86.48,86.69,10918.0
2023-04-26 14:30:00,86.68,86.69,86.25,86.36,16668.0,86.68,86.69,86.25,86.36,16668.0
2023-04-26 15:00:00,86.36,86.48,86.27,86.41,28659.0,86.36,86.48,86.27,86.41,28659.0
2023-04-26 15:30:00,86.41,86.44,85.99,86.26,98051.0,86.41,86.44,85.99,86.26,98051.0
2023-04-27 09:30:00,86.51,87.42,86.51,87.42,56932.0,86.51,87.42,86.51,87.42,56932.0
2023-04-27 10:00:00,87.28,87.39,87.05,87.33,12721.0,87.28,87.39,87.05,87.33,12721.0
2023-04-27 10:30:00,87.31,87.47,87.08,87.18,17407.0,87.31,87.47,87.08,87.18,17407.0
2023-04-27 11:00:00,87.1,87.39,87.03,87.39,17542.0,87.1,87.39,87.03,87.39,17542.0
2023-04-27 11:30:00,87.4,87.91,87.4,87.87,17138.0,87.4,87.91,87.4,87.87,17138.0
2023-04-27 12:00:00,87.87,88.08,87.86,87.9,13559.0,87.87,88.08,87.86,87.9,13559.0
2023-04-27 12:30:00,87.9,87.94,87.29,87.42,19958.0,87.9,87.94,87.29,87.42,19958.0
2023-04-27 13:00:00,87.48,87.49,87.05,87.13,9209.0,87.48,87.49,87.05,87.13,9209.0
2023-04-27 13:30:00,87.16,87.54,87.15,87.52,14959.0,87.16,87.54,87.15,87.52,14959.0
2023-04-27 14:00:00,87.5,87.92,87.47,87.92,12186.0,87.5,87.92,87.47,87.92,12186.0
2023-04-27 14:30:00,87.88,88.04,87.72,88.01,15266.0,87.88,88.04,87.72,88.01,15266.0
2023-04-27 15:00:00,88.01,88.02,87.66,87.7,18950.0,88.01,88.02,87.66,87.7,18950.0
2023-04-27 15:30:00,87.68,88.14,87.57,87.99,140964.0,87.68,88.14,87.57,87.99,140964.0
2023-04-28 09:30:00,88.0,89.21,87.88,88.77,18033.0,88.0,89.21,87.88,88.77,18033.0
2023-04-28 10:00:00,88.77,89.55,88.77,89.55,9737.0,88.77,89.55,88.77,89.55,9737.0
2023-04-28 10:30:00,89.6,89.93,89.22,89.53,12953.0,89.6,89.93,89.22,89.53,12953.0
2023-04-28 11:00:00,89.43,89.88,89.33,89.82,14160.0,89.43,89.88,89.33,89.82,14160.0
2023-04-28 11:30:00,89.83,89.95,89.67,89.84,11595.0,89.83,89.95,89.67,89.84,11595.0
2023-04-28 12:00:00,89.82,90.05,89.64,89.81,18161.0,89.82,90.05,89.64,89.81,18161.0
2023-04-28 12:30:00,89.81,90.32,89.81,90.29,9398.0,89.81,90.32,89.81,90.29,9398.0
2023-04-28 13:00:00,90.3,90.3,90.15,90.16,9435.0,90.3,90.3,90.15,90.16,9435.0
2023-04-28 13:30:00,90.19,90.21,89.81,89.89,14718.0,90.19,90.21,89.81,89.89,14718.0
2023-04-28 14:00:00,89.89,90.0,89.55,89.62,11463.0,89.89,90.0,89.55,89.62,11463.0
2023-04-28 14:30:00,89.65,89.74,89.49,89.74,9653.0,89.65,89.74,89.49,89.74,9653.0
2023-04-28 15:00:00,89.76,90.11,89.75,89.89,26888.0,89.76,90.11,89.75,89.89,26888.0
2023-04-28 15:30:00,89.88,90.57,89.82,90.37,104940.0,89.88,90.57,89.82,90.37,104940.0
2023-05-01 09:30:00,90.16,90.74,90.09,90.09,17167.0,90.16,90.74,90.09,90.09,17167.0
2023-05-01 10:00:00,90.05,90.44,89.9,90.16,10108.0,90.05,90.44,89.9,90.16,10108.0
2023-05-01 10:30:00,90.23,90.84,90.19,90.67,18355.0,90.23,90.84,90.19,90.67,18355.0
2023-05-01 11:00:00,90.66,90.68,90.33,90.45,13347.0,90.66,90.68,90.33,90.45,13347.0
2023-05-01 11:30:00,90.43,90.77,90.43,90.76,11688.0,90.43,90.77,90.43,90.76,11688.0
2023-05-01 12:00:00,90.73,90.84,90.58,90.73,19940.0,90.73,90.84,90.58,90.73,19940.0
2023-05-01 12:30:00,90.68,91.13,90.68,91.07,8666.0,90.68,91.13,90.68,91.07,8666.0
2023-05-01 13:00:00,91.09,91.18,90.96,90.96,11749.0,91.09,91.18,90.96,90.96,11749.0
2023-05-01 13:30:00,90.96,90.96,90.52,90.78,18718.0,90.96,90.96,90.52,90.78,18718.0
2023-05-01 14:00:00,90.8,90.88,90.6,90.6,13321.0,90.8,90.88,90.6,90.6,13321.0
2023-05-01 14:30:00,90.6,90.67,90.39,90.53,18480.0,90.6,90.67,90.39,90.53,18480.0
2023-05-01 15:00:00,90.54,90.57,90.39,90.53,15307.0,90.54,90.57,90.39,90.53,15307.0
2023-05-01 15:30:00,90.52,90.6,90.37,90.38,67482.0,90.52,90.6,90.37,90.38,67482.0
2023-05-02 09:30:00,90.01,90.01,88.72,89.02,27480.0,90.01,90.01,88.72,89.02,27480.0
2023-05-02 10:00:00,88.87,88.93,88.3,88.54,20266.0,88.87,88.93,88.3,88.54,20266.0
2023-05-02 10:30:00,88.45,88.51,88.05,88.09,10417.0,88.45,88.51,88.05,88.09,10417.0
2023-05-02 11:00:00,88.05,88.16,87.42,87.53,38884.0,88.05,88.16,87.42,87.53,38884.0
2023-05-02 11:30:00,87.57,87.98,87.36,87.78,19051.0,87.57,87.98,87.36,87.78,19051.0
2023-05-02 12:00:00,87.78,88.2,87.64,88.09,11858.0,87.78,88.2,87.64,88.09,11858.0
2023-05-02 12:30:00,88.06,88.28,87.95,88.26,11026.0,88.06,88.28,87.95,88.26,11026.0
2023-05-02 13:00:00,88.27,88.31,87.99,88.13,15906.0,88.27,88.31,87.99,88.13,15906.0
2023-05-02 13:30:00,88.09,88.2,87.92,88.02,12790.0,88.09,88.2,87.92,88.02,12790.0
2023-05-02 14:00:00,87.99,88.01,87.75,87.78,10922.0,87.99,88.01,87.75,87.78,10922.0
2023-05-02 14:30:00,87.81,88.35,87.66,88.33,17943.0,87.81,88.35,87.66,88.33,17943.0
2023-05-02 15:00:00,88.32,88.44,88.21,88.37,16093.0,88.32,88.44,88.21,88.37,16093.0
2023-05-02 15:30:00,88.38,88.48,88.16,88.35,74259.0,88.38,88.48,88.16,88.35,74259.0
2023-05-03 09:30:00,88.22,89.1,88.22,88.91,11480.0,88.22,89.1,88.22,88.91,11480.0
2023-05-03 10:00:00,88.99,89.22,88.88,88.88,9139.0,88.99,89.22,88.88,88.88,9139.0
2023-05-03 10:30:00,88.87,88.87,88.31,88.51,7130.0,88.87,88.87,88.31,88.51,7130.0
2023-05-03 11:00:00,88.58,88.63,88.46,88.53,9421.0,88.58,88.63,88.46,88.53,9421.0
2023-05-03 11:30:00,88.49,88.7,88.49,88.61,7663.0,88.49,88.7,88.49,88.61,7663.0
2023-05-03 12:00:00,88.63,88.85,88.55,88.85,6081.0,88.63,88.85,88.55,88.85,6081.0
2023-05-03 12:30:00,88.87,88.87,88.55,88.61,5312.0,88.87,88.87,88.55,88.61,5312.0
2023-05-03 13:00:00,88.64,88.72,88.52,88.62,10836.0,88.64,88.72,88.52,88.62,10836.0
2023-05-03 13:30:00,88.67,88.84,88.67,88.75,8267.0,88.67,88.84,88.67,88.75,8267.0
2023-05-03 14:00:00,88.77,88.84,88.44,88.65,10126.0,88.77,88.84,88.44,88.65,10126.0
2023-05-03 14:30:00,88.66,89.04,88.38,88.82,18383.0,88.66,89.04,88.38,88.82,18383.0
2023-05-03 15:00:00,88.72,88.92,88.11,88.42,13970.0,88.72,88.92,88.11,88.42,13970.0
2023-05-03 15:30:00,88.21,88.26,87.96,88.18,52033.0,88.21,88.26,87.96,88.18,52033.0
2023-05-04 09:30:00,87.91,88.07,87.23,87.66,9764.0,87.91,88.07,87.23,87.66,9764.0
2023-05-04 10:00:00,87.49,87.5,86.61,86.65,12500.0,87.49,87.5,86.61,86.65,12500.0
2023-05-04 10:30:00,86.59,86.97,86.42,86.56,13402.0,86.59,86.97,86.42,86.56,13402.0
2023-05-04 11:00:00,86.61,87.04,86.57,86.63,8217.0,86.61,87.04,86.57,86.63,8217.0
2023-05-04 11:30:00,86.63,86.63,86.27,86.38,5415.0,86.63,86.63,86.27,86.38,5415.0
2023-05-04 12:00:00,86.38,86.81,86.28,86.81,3703.0,86.38,86.81,86.28,86.81,3703.0
2023-05-04 12:30:00,86.84,86.84,86.45,86.75,5034.0,86.84,86.84,86.45,86.75,5034.0
2023-05-04 13:00:00,86.77,87.22,86.68,87.03,6520.0,86.77,87.22,86.68,87.03,6520.0
2023-05-04 13:30:00,87.03,87.09,86.7,86.78,5771.0,87.03,87.09,86.7,86.78,5771.0
2023-05-04 14:00:00,86.85,86.99,86.74,86.94,7750.0,86.85,86.99,86.74,86.94,7750.0
2023-05-04 14:30:00,86.89,86.96,86.64,86.94,8647.0,86.89,86.96,86.64,86.94,8647.0
2023-05-04 15:00:00,86.99,87.11,86.71,86.97,11974.0,86.99,87.11,86.71,86.97,11974.0
2023-05-04 15:30:00,86.99,87.27,86.88,87.21,40472.0,86.99,87.27,86.88,87.21,40472.0
2023-05-05 09:30:00,87.69,88.77,87.69,88.54,9328.0,87.69,88.77,87.69,88.54,9328.0
2023-05-05 10:00:00,88.56,88.7,88.21,88.21,5921.0,88.56,88.7,88.21,88.21,5921.0
2023-05-05 10:30:00,88.3,88.37,88.17,88.18,5533.0,88.3,88.37,88.17,88.18,5533.0
2023-05-05 11:00:00,88.29,88.76,88.22,88.24,8656.0,88.29,88.76,88.22,88.24,8656.0
2023-05-05 11:30:00,88.2,88.3,87.91,87.91,9277.0,88.2,88.3,87.91,87.91,9277.0
2023-05-05 12:00:00,87.9,88.53,87.9,88.32,9055.0,87.9,88.53,87.9,88.32,9055.0
2023-05-05 12:30:00,88.36,88.36,87.86,88.15,5346.0,88.36,88.36,87.86,88.15,5346.0
2023-05-05 13:00:00,88.11,88.31,88.06,88.29,4391.0,88.11,88.31,88.06,88.29,4391.0
2023-05-05 13:30:00,88.29,88.63,88.28,88.62,8354.0,88.29,88.63,88.28,88.62,8354.0
2023-05-05 14:00:00,88.65,88.86,88.62,88.85,8283.0,88.65,88.86,88.62,88.85,8283.0
2023-05-05 14:30:00,88.85,89.21,88.84,89.04,9445.0,88.85,89.21,88.84,89.04,9445.0
2023-05-05 15:00:00,89.02,89.07,88.8,88.85,9244.0,89.02,89.07,88.8,88.85,9244.0
2023-05-05 15:30:00,88.83,88.87,88.4,88.47,56253.0,88.83,88.87,88.4,88.47,56253.0
2023-05-08 09:30:00,88.0,88.59,87.63,88.59,19960.0,88.0,88.59,87.63,88.59,19960.0
2023-05-08 10:00:00,88.59,89.05,88.42,88.65,19953.0,88.59,89.05,88.42,88.65,19953.0
2023-05-08 10:30:00,88.81,89.12,88.48,88.71,26211.0,88.81,89.12,88.48,88.71,26211.0
2023-05-08 11:00:00,88.67,89.16,88.67,88.81,38848.0,88.67,89.16,88.67,88.81,38848.0
2023-05-08 11:30:00,88.82,89.06,88.78,89.05,20151.0,88.82,89.06,88.78,89.05,20151.0
2023-05-08 12:00:00,88.99,89.09,88.68,89.03,21041.0,88.99,89.09,88.68,89.03,21041.0
2023-05-08 12:30:00,89.04,89.08,88.86,88.97,15894.0,89.04,89.08,88.86,88.97,15894.0
2023-05-08 13:00:00,89.02,89.27,89.02,89.19,20395.0,89.02,89.27,89.02,89.19,20395.0
2023-05-08 13:30:00,89.22,89.3,89.06,89.19,18554.0,89.22,89.3,89.06,89.19,18554.0
2023-05-08 14:00:00,89.23,89.25,88.65,89.03,23466.0,89.23,89.25,88.65,89.03,23466.0
2023-05-08 14:30:00,89.07,89.34,89.04,89.31,12662.0,89.07,89.34,89.04,89.31,12662.0
2023-05-08 15:00:00,89.33,89.53,89.17,89.28,23671.0,89.33,89.53,89.17,89.28,23671.0
2023-05-08 15:30:00,89.26,89.55,89.2,89.2,79767.0,89.26,89.55,89.2,89.2,79767.0
2023-05-09 09:30:00,97.16,103.0,97.16,101.27,477934.0,97.16,103.0,97.16,101.27,477934.0
2023-05-09 10:00:00,101.41,102.0,99.43,99.84,146121.0,101.41,102.0,99.43,99.84,146121.0
2023-05-09 10:30:00,99.84,102.12,99.66,101.56,111547.0,99.84,102.12,99.66,101.56,111547.0
2023-05-09 11:00:00,101.68,102.77,101.37,101.92,149972.0,101.68,102.77,101.37,101.92,149972.0
2023-05-09 11:30:00,101.92,102.68,100.69,101.18,122692.0,101.92,102.68,100.69,101.18,122692.0
2023-05-09 12:00:00,101.18,101.45,100.52,100.84,72608.0,101.18,101.45,100.52,100.84,72608.0
2023-05-09 12:30:00,100.84,102.14,100.84,101.58,130057.0,100.84,102.14,100.84,101.58,130057.0
2023-05-09 13:00:00,101.65,102.2,101.37,101.97,67550.0,101.65,102.2,101.37,101.97,67550.0
2023-05-09 13:30:00,101.99,102.45,101.8,102.36,52836.0,101.99,102.45,101.8,102.36,52836.0
2023-05-09 14:00:00,102.4,102.48,101.75,102.29,42788.0,102.4,102.48,101.75,102.29,42788.0
2023-05-09 14:30:00,102.43,102.9,102.38,102.38,70102.0,102.43,102.9,102.38,102.38,70102.0
2023-05-09 15:00:00,102.37,102.85,101.93,102.0,75218.0,102.37,102.85,101.93,102.0,75218.0
2023-05-09 15:30:00,102.02,102.02,100.5,100.69,269843.0,102.02,102.02,100.5,100.69,269843.0
2023-05-10 09:30:00,101.5,102.15,99.8,99.93,109445.0,101.5,102.15,99.8,99.93,109445.0
2023-05-10 10:00:00,99.94,100.23,99.1,99.15,45923.0,99.94,100.23,99.1,99.15,45923.0
2023-05-10 10:30:00,99.1,100.0,98.95,99.61,48021.0,99.1,100.0,98.95,99.61,48021.0
2023-05-10 11:00:00,99.64,99.73,99.21,99.26,25097.0,99.64,99.73,99.21,99.26,25097.0
2023-05-10 11:30:00,99.25,100.03,99.01,99.98,41502.0,99.25,100.03,99.01,99.98,41502.0
2023-05-10 12:00:00,99.9,100.1,99.8,100.03,27650.0,99.9,100.1,99.8,100.03,27650.0
2023-05-10 12:30:00,100.09,100.09,99.62,99.74,16922.0,100.09,100.09,99.62,99.74,16922.0
2023-05-10 13:00:00,99.63,99.82,99.26,99.42,18188.0,99.63,99.82,99.26,99.42,18188.0
2023-05-10 13:30:00,99.51,99.77,99.38,99.45,13628.0,99.51,99.77,99.38,99.45,13628.0
2023-05-10 14:00:00,99.45,100.08,99.4,100.08,16422.0,99.45,100.08,99.4,100.08,16422.0
2023-05-10 14:30:00,100.08,100.12,99.38,99.43,25021.0,100.08,100.12,99.38,99.43,25021.0
2023-05-10 15:00:00,99.43,99.51,98.93,99.48,40186.0,99.43,99.51,98.93,99.48,40186.0
2023-05-10 15:30:00,99.46,99.7,99.05,99.28,98974.0,99.46,99.7,99.05,99.28,98974.0
2023-05-11 09:30:00,98.76,98.9,96.96,96.99,54183.0,98.76,98.9,96.96,96.99,54183.0
2023-05-11 10:00:00,96.82,96.82,95.58,96.16,74490.0,96.82,96.82,95.58,96.16,74490.0
2023-05-11 10:30:00,96.15,96.66,95.93,96.44,37793.0,96.15,96.66,95.93,96.44,37793.0
2023-05-11 11:00:00,96.63,96.79,95.99,96.06,39755.0,96.63,96.79,95.99,96.06,39755.0
2023-05-11 11:30:00,96.08,96.29,95.66,96.14,47817.0,96.08,96.29,95.66,96.14,47817.0
2023-05-11 12:00:00,96.1,96.39,95.89,96.15,26935.0,96.1,96.39,95.89,96.15,26935.0
2023-05-11 12:30:00,96.15,96.23,95.69,95.71,32921.0,96.15,96.23,95.69,95.71,32921.0
2023-05-11 13:00:00,95.79,95.8,95.21,95.37,31968.0,95.79,95.8,95.21,95.37,31968.0
2023-05-11 13:30:00,95.42,95.92,95.36,95.68,23569.0,95.42,95.92,95.36,95.68,23569.0
2023-05-11 14:00:00,95.7,95.76,95.4,95.7,16221.0,95.7,95.76,95.4,95.7,16221.0
2023-05-11 14:30:00,95.7,96.09,95.55,96.04,22212.0,95.7,96.09,95.55,96.04,22212.0
2023-05-11 15:00:00,96.06,96.07,95.52,95.69,23564.0,96.06,96.07,95.52,95.69,23564.0
2023-05-11 15:30:00,95.66,95.8,95.43,95.62,88861.0,95.66,95.8,95.43,95.62,88861.0
2023-05-12 09:30:00,95.63,95.83,94.98,95.67,24770.0,95.63,95.83,94.98,95.67,24770.0
2023-05-12 10:00:00,95.78,95.78,94.92,94.97,13413.0,95.78,95.78,94.92,94.97,13413.0
2023-05-12 10:30:00,94.93,95.18,94.52,94.7,13882.0,94.93,95.18,94.52,94.7,13882.0
2023-05-12 11:00:00,94.7,94.89,93.95,94.13,24702.0,94.7,94.89,93.95,94.13,24702.0
2023-05-12 11:30:00,94.22,94.54,94.0,94.01,18875.0,94.22,94.54,94.0,94.01,18875.0
2023-05-12 12:00:00,94.01,94.08,93.64,93.76,15365.0,94.01,94.08,93.64,93.76,15365.0
2023-05-12 12:30:00,93.7,93.98,93.57,93.9,14045.0,93.7,93.98,93.57,93.9,14045.0
2023-05-12 13:00:00,93.9,94.21,93.79,94.14,9821.0,93.9,94.21,93.79,94.14,9821.0
2023-05-12 13:30:00,94.16,94.16,93.52,93.62,12177.0,94.16,94.16,93.52,93.62,12177.0
2023-05-12 14:00:00,93.55,93.69,93.42,93.58,13407.0,93.55,93.69,93.42,93.58,13407.0
2023-05-12 14:30:00,93.55,93.6,93.35,93.37,26452.0,93.55,93.6,93.35,93.37,26452.0
2023-05-12 15:00:00,93.38,93.41,93.25,93.34,21438.0,93.38,93.41,93.25,93.34,21438.0
2023-05-12 15:30:00,93.37,93.9,93.3,93.72,101821.0,93.37,93.9,93.3,93.72,101821.0
2023-05-15 09:30:00,93.85,94.33,93.53,93.95,22285.0,93.85,94.33,93.53,93.95,22285.0
2023-05-15 10:00:00,94.03,94.54,93.96,94.54,9674.0,94.03,94.54,93.96,94.54,9674.0
2023-05-15 10:30:00,94.56,94.56,94.05,94.42,18774.0,94.56,94.56,94.05,94.42,18774.0
2023-05-15 11:00:00,94.44,94.64,94.23,94.31,25913.0,94.44,94.64,94.23,94.31,25913.0
2023-05-15 11:30:00,94.33,94.62,94.32,94.6,14257.0,94.33,94.62,94.32,94.6,14257.0
2023-05-15 12:00:00,94.57,95.1,94.5,95.02,11095.0,94.57,95.1,94.5,95.02,11095.0
2023-05-15 12:30:00,95.06,95.27,94.94,95.26,13693.0,95.06,95.27,94.94,95.26,13693.0
2023-05-15 13:00:00,95.25,95.91,95.25,95.81,23931.0,95.25,95.91,95.25,95.81,23931.0
2023-05-15 13:30:00,95.77,96.83,95.66,96.83,61274.0,95.77,96.83,95.66,96.83,61274.0
2023-05-15 14:00:00,96.79,97.94,96.75,97.69,97756.0,96.79,97.94,96.75,97.69,97756.0
2023-05-15 14:30:00,97.69,97.8,96.45,96.51,45348.0,97.69,97.8,96.45,96.51,45348.0
2023-05-15 15:00:00,96.46,96.9,96.45,96.63,18730.0,96.46,96.9,96.45,96.63,18730.0
2023-05-15 15:30:00,96.64,97.11,96.64,96.92,87989.0,96.64,97.11,96.64,96.92,87989.0
2023-05-16 09:30:00,96.75,97.11,96.2,96.56,12467.0,96.75,97.11,96.2,96.56,12467.0
2023-05-16 10:00:00,96.57,97.66,96.57,97.62,25898.0,96.57,97.66,96.57,97.62,25898.0
2023-05-16 10:30:00,97.61,97.61,97.22,97.22,29569.0,97.61,97.61,97.22,97.22,29569.0
2023-05-16 11:00:00,97.29,97.83,97.24,97.83,17787.0,97.29,97.83,97.24,97.83,17787.0
2023-05-16 11:30:00,97.87,97.93,97.32,97.68,28343.0,97.87,97.93,97.32,97.68,28343.0
2023-05-16 12:00:00,97.7,98.0,97.35,97.44,19107.0,97.7,98.0,97.35,97.44,19107.0
2023-05-16 12:30:00,97.41,97.64,97.21,97.5,11541.0,97.41,97.64,97.21,97.5,11541.0
2023-05-16 13:00:00,97.57,97.73,97.41,97.42,24635.0,97.57,97.73,97.41,97.42,24635.0
2023-05-16 13:30:00,97.44,97.56,97.06,97.56,19152.0,97.44,97.56,97.06,97.56,19152.0
2023-05-16 14:00:00,97.55,97.8,97.31,97.67,30286.0,97.55,97.8,97.31,97.67,30286.0
2023-05-16 14:30:00,97.75,97.86,97.53,97.86,26714.0,97.75,97.86,97.53,97.86,26714.0
2023-05-16 15:00:00,97.9,98.29,97.9,98.24,57567.0,97.9,98.29,97.9,98.24,57567.0
2023-05-16 15:30:00,98.26,98.71,98.26,98.57,204766.0,98.26,98.71,98.26,98.57,204766.0
2023-05-17 09:30:00,98.29,99.24,97.02,97.7,59623.0,98.29,99.24,97.02,97.7,59623.0
2023-05-17 10:00:00,97.51,98.66,97.41,98.66,36010.0,97.51,98.66,97.41,98.66,36010.0
2023-05-17 10:30:00,98.71,98.71,97.59,97.8,21849.0,98.71,98.71,97.59,97.8,21849.0
2023-05-17 11:00:00,97.83,97.9,97.44,97.81,36807.0,97.83,97.9,97.44,97.81,36807.0
2023-05-17 11:30:00,97.78,98.23,97.44,97.9,22027.0,97.78,98.23,97.44,97.9,22027.0
2023-05-17 12:00:00,98.0,98.14,97.45,97.45,8757.0,98.0,98.14,97.45,97.45,8757.0
2023-05-17 12:30:00,97.5,97.98,97.45,97.9,10553.0,97.5,97.98,97.45,97.9,10553.0
2023-05-17 13:00:00,97.86,98.18,97.85,98.08,14025.0,97.86,98.18,97.85,98.08,14025.0
2023-05-17 13:30:00,98.08,98.23,97.85,98.13,35168.0,98.08,98.23,97.85,98.13,35168.0
2023-05-17 14:00:00,98.13,98.23,97.9,98.12,12995.0,98.13,98.23,97.9,98.12,12995.0
2023-05-17 14:30:00,98.16,99.01,98.14,98.55,57109.0,98.16,99.01,98.14,98.55,57109.0
2023-05-17 15:00:00,98.59,98.66,98.31,98.49,39358.0,98.59,98.66,98.31,98.49,39358.0
2023-05-17 15:30:00,98.54,98.71,98.43,98.61,95678.0,98.54,98.71,98.43,98.61,95678.0
2023-05-18 09:30:00,98.4,99.67,98.17,98.36,70783.0,98.4,99.67,98.17,98.36,70783.0
2023-05-18 10:00:00,98.47,99.0,97.92,98.74,50642.0,98.47,99.0,97.92,98.74,50642.0
2023-05-18 10:30:00,98.75,99.34,98.71,99.18,55959.0,98.75,99.34,98.71,99.18,55959.0
2023-05-18 11:00:00,99.1,99.35,98.52,98.68,42484.0,99.1,99.35,98.52,98.68,42484.0
2023-05-18 11:30:00,98.6,98.61,97.97,98.1,25692.0,98.6,98.61,97.97,98.1,25692.0
2023-05-18 12:00:00,98.16,98.45,98.07,98.31,44266.0,98.16,98.45,98.07,98.31,44266.0
2023-05-18 12:30:00,98.31,99.33,98.24,98.99,86735.0,98.31,99.33,98.24,98.99,86735.0
2023-05-18 13:00:00,99.03,99.45,98.87,99.32,23038.0,99.03,99.45,98.87,99.32,23038.0
2023-05-18 13:30:00,99.26,99.47,99.03,99.47,33763.0,99.26,99.47,99.03,99.47,33763.0
2023-05-18 14:00:00,99.58,100.52,99.55,100.38,68864.0,99.58,100.52,99.55,100.38,68864.0
2023-05-18 14:30:00,100.49,100.98,100.22,100.9,59200.0,100.49,100.98,100.22,100.9,59200.0
2023-05-18 15:00:00,100.9,101.25,100.9,101.13,38686.0,100.9,101.25,100.9,101.13,38686.0
2023-05-18 15:30:00,101.14,101.7,100.91,100.93,200823.0,101.14,101.7,100.91,100.93,200823.0
2023-05-19 09:30:00,101.04,101.68,100.86,101.38,22323.0,101.04,101.68,100.86,101.38,22323.0
2023-05-19 10:00:00,101.38,101.61,101.1,101.37,14619.0,101.38,101.61,101.1,101.37,14619.0
2023-05-19 10:30:00,101.35,101.53,100.98,101.5,12175.0,101.35,101.53,100.98,101.5,12175.0
2023-05-19 11:00:00,101.45,101.46,100.67,100.67,20383.0,101.45,101.46,100.67,100.67,20383.0
2023-05-19 11:30:00,100.67,100.93,100.16,100.35,44439.0,100.67,100.93,100.16,100.35,44439.0
2023-05-19 12:00:00,100.42,100.72,100.14,100.61,45366.0,100.42,100.72,100.14,100.61,45366.0
2023-05-19 12:30:00,100.56,100.78,100.34,100.69,9313.0,100.56,100.78,100.34,100.69,9313.0
2023-05-19 13:00:00,100.73,100.88,100.66,100.69,8734.0,100.73,100.88,100.66,100.69,8734.0
2023-05-19 13:30:00,100.72,100.82,100.36,100.48,16948.0,100.72,100.82,100.36,100.48,16948.0
2023-05-19 14:00:00,100.38,100.38,99.81,100.09,16901.0,100.38,100.38,99.81,100.09,16901.0
2023-05-19 14:30:00,100.07,100.41,100.02,100.35,12491.0,100.07,100.41,100.02,100.35,12491.0
2023-05-19 15:00:00,100.33,100.5,100.24,100.42,19501.0,100.33,100.5,100.24,100.42,19501.0
2023-05-19 15:30:00,100.4,100.43,100.14,100.33,62935.0,100.4,100.43,100.14,100.33,62935.0
2023-05-22 09:30:00,100.44,101.34,100.44,100.73,15300.0,100.44,101.34,100.44,100.73,15300.0
2023-05-22 10:00:00,100.63,100.98,100.07,100.29,12163.0,100.63,100.98,100.07,100.29,12163.0
2023-05-22 10:30:00,100.24,100.24,99.67,100.23,9730.0,100.24,100.24,99.67,100.23,9730.0
2023-05-22 11:00:00,100.42,100.69,100.32,100.57,6575.0,100.42,100.69,100.32,100.57,6575.0
2023-05-22 11:30:00,100.6,100.88,100.43,100.88,4846.0,100.6,100.88,100.43,100.88,4846.0
2023-05-22 12:00:00,100.92,100.98,100.64,100.72,8284.0,100.92,100.98,100.64,100.72,8284.0
2023-05-22 12:30:00,100.76,100.84,100.69,100.73,7498.0,100.76,100.84,100.69,100.73,7498.0
2023-05-22 13:00:00,100.76,101.0,100.67,100.7,34301.0,100.76,101.0,100.67,100.7,34301.0
2023-05-22 13:30:00,100.71,100.73,100.39,100.4,8445.0,100.71,100.73,100.39,100.4,8445.0
2023-05-22 14:00:00,100.39,100.65,100.37,100.49,8920.0,100.39,100.65,100.37,100.49,8920.0
2023-05-22 14:30:00,100.49,100.92,100.45,100.62,17795.0,100.49,100.92,100.45,100.62,17795.0
2023-05-22 15:00:00,100.67,100.75,100.05,100.05,22602.0,100.67,100.75,100.05,100.05,22602.0
2023-05-22 15:30:00,100.04,100.04,99.71,99.8,61043.0,100.04,100.04,99.71,99.8,61043.0
2023-05-23 09:30:00,99.56,99.56,98.48,99.21,14166.0,99.56,99.56,98.48,99.21,14166.0
2023-05-23 10:00:00,99.38,99.41,98.84,99.14,15161.0,99.38,99.41,98.84,99.14,15161.0
2023-05-23 10:30:00,99.15,99.98,99.14,99.89,10336.0,99.15,99.98,99.14,99.89,10336.0
2023-05-23 11:00:00,99.89,100.02,98.96,99.09,5040.0,99.89,100.02,98.96,99.09,5040.0
2023-05-23 11:30:00,99.0,99.03,98.8,98.81,4438.0,99.0,99.03,98.8,98.81,4438.0
2023-05-23 12:00:00,98.91,99.05,98.35,98.36,16135.0,98.91,99.05,98.35,98.36,16135.0
2023-05-23 12:30:00,98.41,98.41,97.52,97.52,31847.0,98.41,98.41,97.52,97.52,31847.0
2023-05-23 13:00:00,97.53,97.71,97.04,97.04,28349.0,97.53,97.71,97.04,97.04,28349.0
2023-05-23 13:30:00,97.0,97.33,96.65,97.26,13839.0,97.0,97.33,96.65,97.26,13839.0
2023-05-23 14:00:00,97.32,97.7,96.97,97.1,12292.0,97.32,97.7,96.97,97.1,12292.0
2023-05-23 14:30:00,97.11,97.29,96.94,97.05,10919.0,97.11,97.29,96.94,97.05,10919.0
2023-05-23 15:00:00,97.04,97.1,96.73,97.01,10925.0,97.04,97.1,96.73,97.01,10925.0
2023-05-23 15:30:00,96.96,97.17,96.68,96.94,83207.0,96.96,97.17,96.68,96.94,83207.0
2023-05-24 09:30:00,97.01,97.01,95.77,96.45,24287.0,97.01,97.01,95.77,96.45,24287.0
2023-05-24 10:00:00,96.29,96.79,96.14,96.53,9488.0,96.29,96.79,96.14,96.53,9488.0
2023-05-24 10:30:00,96.5,96.57,95.96,96.23,7651.0,96.5,96.57,95.96,96.23,7651.0
2023-05-24 11:00:00,96.25,96.61,96.24,96.47,11961.0,96.25,96.61,96.24,96.47,11961.0
2023-05-24 11:30:00,96.41,96.6,96.25,96.6,6315.0,96.41,96.6,96.25,96.6,6315.0
2023-05-24 12:00:00,96.6,97.07,96.6,97.0,14112.0,96.6,97.07,96.6,97.0,14112.0
2023-05-24 12:30:00,97.04,97.29,97.04,97.17,4992.0,97.04,97.29,97.04,97.17,4992.0
2023-05-24 13:00:00,97.09,97.09,96.63,96.64,7498.0,97.09,97.09,96.63,96.64,7498.0
2023-05-24 13:30:00,96.65,96.76,96.51,96.51,5127.0,96.65,96.76,96.51,96.51,5127.0
2023-05-24 14:00:00,96.66,96.66,96.3,96.31,15644.0,96.66,96.66,96.3,96.31,15644.0
2023-05-24 14:30:00,96.31,96.45,96.24,96.26,7415.0,96.31,96.45,96.24,96.26,7415.0
2023-05-24 15:00:00,96.26,96.64,96.18,96.61,23783.0,96.26,96.64,96.18,96.61,23783.0
2023-05-24 15:30:00,96.64,96.92,96.13,96.29,67562.0,96.64,96.92,96.13,96.29,67562.0
2023-05-25 09:30:00,95.9,96.16,95.3,95.56,17565.0,95.9,96.16,95.3,95.56,17565.0
2023-05-25 10:00:00,95.48,95.55,95.28,95.41,14849.0,95.48,95.55,95.28,95.41,14849.0
2023-05-25 10:30:00,95.3,95.56,95.13,95.34,11860.0,95.3,95.56,95.13,95.34,11860.0
2023-05-25 11:00:00,95.36,95.51,95.1,95.1,5445.0,95.36,95.51,95.1,95.1,5445.0
2023-05-25 11:30:00,95.07,95.07,94.75,95.0,17636.0,95.07,95.07,94.75,95.0,17636.0
2023-05-25 12:00:00,95.04,95.63,95.03,95.53,26644.0,95.04,95.63,95.03,95.53,26644.0
2023-05-25 12:30:00,95.52,95.6,95.07,95.08,8686.0,95.52,95.6,95.07,95.08,8686.0
2023-05-25 13:00:00,95.06,95.29,94.79,95.29,4215.0,95.06,95.29,94.79,95.29,4215.0
2023-05-25 13:30:00,95.3,95.64,95.3,95.63,7815.0,95.3,95.64,95.3,95.63,7815.0
2023-05-25 14:00:00,95.69,95.96,95.48,95.51,8045.0,95.69,95.96,95.48,95.51,8045.0
2023-05-25 14:30:00,95.58,95.58,95.06,95.16,12122.0,95.58,95.58,95.06,95.16,12122.0
2023-05-25 15:00:00,95.22,95.35,95.14,95.33,9935.0,95.22,95.35,95.14,95.33,9935.0
2023-05-25 15:30:00,95.32,95.57,95.05,95.07,44994.0,95.32,95.57,95.05,95.07,44994.0
2023-05-26 09:30:00,94.96,95.41,94.32,94.75,15476.0,94.96,95.41,94.32,94.75,15476.0
2023-05-26 10:00:00,94.79,95.18,94.53,95.18,7248.0,94.79,95.18,94.53,95.18,7248.0
2023-05-26 10:30:00,95.18,95.18,94.1,94.37,13180.0,95.18,95.18,94.1,94.37,13180.0
2023-05-26 11:00:00,94.47,94.57,94.03,94.05,12483.0,94.47,94.57,94.03,94.05,12483.0
2023-05-26 11:30:00,94.11,94.27,93.99,94.08,8396.0,94.11,94.27,93.99,94.08,8396.0
2023-05-26 12:00:00,94.19,94.52,94.15,94.47,8370.0,94.19,94.52,94.15,94.47,8370.0
2023-05-26 12:30:00,94.51,94.55,94.22,94.22,6999.0,94.51,94.55,94.22,94.22,6999.0
2023-05-26 13:00:00,94.29,94.36,93.96,94.07,9869.0,94.29,94.36,93.96,94.07,9869.0
2023-05-26 13:30:00,94.06,94.06,93.73,93.97,8236.0,94.06,94.06,93.73,93.97,8236.0
2023-05-26 14:00:00,93.95,94.17,93.82,94.17,12619.0,93.95,94.17,93.82,94.17,12619.0
2023-05-26 14:30:00,94.17,94.46,94.05,94.05,7550.0,94.17,94.46,94.05,94.05,7550.0
2023-05-26 15:00:00,94.05,94.34,94.04,94.16,13788.0,94.05,94.34,94.04,94.16,13788.0
2023-05-26 15:30:00,94.12,94.45,94.12,94.3,70528.0,94.12,94.45,94.12,94.3,70528.0
2023-05-30 09:30:00,93.88,94.55,93.68,94.32,14190.0,93.88,94.55,93.68,94.32,14190.0
2023-05-30 10:00:00,94.32,94.32,93.83,93.91,14467.0,94.32,94.32,93.83,93.91,14467.0
2023-05-30 10:30:00,93.91,94.0,93.38,93.49,14727.0,93.91,94.0,93.38,93.49,14727.0
2023-05-30 11:00:00,93.54,93.89,93.54,93.71,9256.0,93.54,93.89,93.54,93.71,9256.0
2023-05-30 11:30:00,93.62,93.7,93.13,93.22,9201.0,93.62,93.7,93.13,93.22,9201.0
2023-05-30 12:00:00,93.26,93.53,93.25,93.31,7764.0,93.26,93.53,93.25,93.31,7764.0
2023-05-30 12:30:00,93.19,93.52,93.19,93.26,6564.0,93.19,93.52,93.19,93.26,6564.0
2023-05-30 13:00:00,93.22,93.27,92.46,92.46,38042.0,93.22,93.27,92.46,92.46,38042.0
2023-05-30 13:30:00,92.45,92.88,92.39,92.72,9179.0,92.45,92.88,92.39,92.72,9179.0
2023-05-30 14:00:00,92.77,92.95,92.77,92.78,10937.0,92.77,92.95,92.77,92.78,10937.0
2023-05-30 14:30:00,92.77,92.93,92.35,92.36,14654.0,92.77,92.93,92.35,92.36,14654.0
2023-05-30 15:00:00,92.4,92.53,92.16,92.53,14358.0,92.4,92.53,92.16,92.53,14358.0
2023-05-30 15:30:00,92.53,92.68,92.23,92.44,61635.0,92.53,92.68,92.23,92.44,61635.0
2023-05-31 09:30:00,92.35,93.81,91.87,93.79,50603.0,92.35,93.81,91.87,93.79,50603.0
2023-05-31 10:00:00,93.75,94.45,93.69,94.32,48610.0,93.75,94.45,93.69,94.32,48610.0
2023-05-31 10:30:00,94.27,94.53,94.06,94.39,35084.0,94.27,94.53,94.06,94.39,35084.0
2023-05-31 11:00:00,94.32,94.62,94.24,94.27,21680.0,94.32,94.62,94.24,94.27,21680.0
2023-05-31 11:30:00,94.3,94.37,93.72,94.16,31311.0,94.3,94.37,93.72,94.16,31311.0
2023-05-31 12:00:00,94.23,94.68,94.22,94.53,20073.0,94.23,94.68,94.22,94.53,20073.0
2023-05-31 12:30:00,94.52,94.62,94.05,94.23,16398.0,94.52,94.62,94.05,94.23,16398.0
2023-05-31 13:00:00,94.18,94.25,93.74,93.74,9740.0,94.18,94.25,93.74,93.74,9740.0
2023-05-31 13:30:00,93.68,94.01,93.52,94.01,13213.0,93.68,94.01,93.52,94.01,13213.0
2023-05-31 14:00:00,93.98,94.14,93.85,94.01,14544.0,93.98,94.14,93.85,94.01,14544.0
2023-05-31 14:30:00,94.01,94.07,93.78,93.89,15984.0,94.01,94.07,93.78,93.89,15984.0
2023-05-31 15:00:00,93.92,94.03,93.81,94.01,35116.0,93.92,94.03,93.81,94.01,35116.0
2023-05-31 15:30:00,93.99,94.01,93.43,93.72,129036.0,93.99,94.01,93.43,93.72,129036.0
2023-06-01 09:30:00,93.9,93.9,92.64,93.01,13942.0,93.9,93.9,92.64,93.01,13942.0
2023-06-01 10:00:00,93.06,93.68,93.0,93.68,9646.0,93.06,93.68,93.0,93.68,9646.0
2023-06-01 10:30:00,93.7,93.84,93.34,93.35,12002.0,93.7,93.84,93.34,93.35,12002.0
2023-06-01 11:00:00,93.35,93.76,93.22,93.73,12212.0,93.35,93.76,93.22,93.73,12212.0
2023-06-01 11:30:00,93.78,94.15,93.66,94.05,10495.0,93.78,94.15,93.66,94.05,10495.0
2023-06-01 12:00:00,94.11,94.35,94.11,94.3,7611.0,94.11,94.35,94.11,94.3,7611.0
2023-06-01 12:30:00,94.37,94.4,94.12,94.26,6300.0,94.37,94.4,94.12,94.26,6300.0
2023-06-01 13:00:00,94.29,94.4,94.0,94.06,8167.0,94.29,94.4,94.0,94.06,8167.0
2023-06-01 13:30:00,94.01,94.18,93.98,94.08,6707.0,94.01,94.18,93.98,94.08,6707.0
2023-06-01 14:00:00,94.11,94.18,94.04,94.13,4811.0,94.11,94.18,94.04,94.13,4811.0
2023-06-01 14:30:00,94.13,94.36,94.13,94.36,7781.0,94.13,94.36,94.13,94.36,7781.0
2023-06-01 15:00:00,94.34,94.59,94.33,94.44,12230.0,94.34,94.59,94.33,94.44,12230.0
2023-06-01 15:30:00,94.45,94.73,94.22,94.71,80037.0,94.45,94.73,94.22,94.71,80037.0
2023-06-02 09:30:00,95.87,97.42,95.79,96.9,63976.0,95.87,97.42,95.79,96.9,63976.0
2023-06-02 10:00:00,96.83,97.13,96.69,96.78,35731.0,96.83,97.13,96.69,96.78,35731.0
2023-06-02 10:30:00,96.8,97.72,96.8,97.37,22572.0,96.8,97.72,96.8,97.37,22572.0
2023-06-02 11:00:00,97.39,97.55,97.11,97.22,21068.0,97.39,97.55,97.11,97.22,21068.0
2023-06-02 11:30:00,97.26,97.27,96.95,97.14,11871.0,97.26,97.27,96.95,97.14,11871.0
2023-06-02 12:00:00,97.19,97.19,96.74,97.08,13772.0,97.19,97.19,96.74,97.08,13772.0
2023-06-02 12:30:00,97.13,97.49,97.12,97.46,19821.0,97.13,97.49,97.12,97.46,19821.0
2023-06-02 13:00:00,97.41,97.88,97.34,97.87,27094.0,97.41,97.88,97.34,97.87,27094.0
2023-06-02 13:30:00,97.86,98.33,97.85,98.23,28357.0,97.86,98.33,97.85,98.23,28357.0
2023-06-02 14:00:00,98.21,98.48,98.12,98.34,38899.0,98.21,98.48,98.12,98.34,38899.0
2023-06-02 14:30:00,98.39,98.57,98.25,98.56,26740.0,98.39,98.57,98.25,98.56,26740.0
2023-06-02 15:00:00,98.56,98.74,98.25,98.25,29539.0,98.56,98.74,98.25,98.25,29539.0
2023-06-02 15:30:00,98.25,98.84,98.25,98.7,126662.0,98.25,98.84,98.25,98.7,126662.0
2023-06-05 09:30:00,98.96,99.67,98.58,98.58,35566.0,98.96,99.67,98.58,98.58,35566.0
2023-06-05 10:00:00,98.72,99.18,98.09,98.44,9722.0,98.72,99.18,98.09,98.44,9722.0
2023-06-05 10:30:00,98.52,98.64,98.19,98.32,20877.0,98.52,98.64,98.19,98.32,20877.0
2023-06-05 11:00:00,98.28,98.83,98.28,98.68,10320.0,98.28,98.83,98.28,98.68,10320.0
2023-06-05 11:30:00,98.69,98.98,98.57,98.75,9384.0,98.69,98.98,98.57,98.75,9384.0
2023-06-05 12:00:00,98.78,98.88,98.58,98.88,8290.0,98.78,98.88,98.58,98.88,8290.0
2023-06-05 12:30:00,98.89,99.06,98.81,98.93,6287.0,98.89,99.06,98.81,98.93,6287.0
2023-06-05 13:00:00,98.93,98.93,98.68,98.7,7911.0,98.93,98.93,98.68,98.7,7911.0
2023-06-05 13:30:00,98.69,99.08,98.65,99.08,4358.0,98.69,99.08,98.65,99.08,4358.0
2023-06-05 14:00:00,99.01,99.03,98.77,98.85,7391.0,99.01,99.03,98.77,98.85,7391.0
2023-06-05 14:30:00,98.88,98.89,98.66,98.89,13566.0,98.88,98.89,98.66,98.89,13566.0
2023-06-05 15:00:00,98.81,98.87,98.6,98.66,14814.0,98.81,98.87,98.6,98.66,14814.0
2023-06-05 15:30:00,98.68,99.3,98.68,99.16,57879.0,98.68,99.3,98.68,99.16,57879.0
2023-06-06 09:30:00,99.18,99.94,98.99,99.46,21018.0,99.18,99.94,98.99,99.46,21018.0
2023-06-06 10:00:00,99.43,100.0,99.41,99.52,8327.0,99.43,100.0,99.41,99.52,8327.0
2023-06-06 10:30:00,99.67,99.78,99.46,99.63,6132.0,99.67,99.78,99.46,99.63,6132.0
2023-06-06 11:00:00,99.71,99.76,99.19,99.36,10649.0,99.71,99.76,99.19,99.36,10649.0
2023-06-06 11:30:00,99.44,99.59,99.24,99.51,9945.0,99.44,99.59,99.24,99.51,9945.0
2023-06-06 12:00:00,99.53,99.53,98.9,98.9,4200.0,99.53,99.53,98.9,98.9,4200.0
2023-06-06 12:30:00,98.96,99.18,98.94,99.11,16200.0,98.96,99.18,98.94,99.11,16200.0
2023-06-06 13:00:00,99.15,99.2,98.79,98.92,5814.0,99.15,99.2,98.79,98.92,5814.0
2023-06-06 13:30:00,98.81,98.82,98.58,98.64,3686.0,98.81,98.82,98.58,98.64,3686.0
2023-06-06 14:00:00,98.75,98.9,98.66,98.86,5801.0,98.75,98.9,98.66,98.86,5801.0
2023-06-06 14:30:00,98.91,99.25,98.88,99.09,6104.0,98.91,99.25,98.88,99.09,6104.0
2023-06-06 15:00:00,99.13,99.29,99.02,99.29,8146.0,99.13,99.29,99.02,99.29,8146.0
2023-06-06 15:30:00,99.29,99.36,99.04,99.28,37347.0,99.29,99.36,99.04,99.28,37347.0
2023-06-07 09:30:00,99.39,99.83,99.36,99.65,7693.0,99.39,99.83,99.36,99.65,7693.0
2023-06-07 10:00:00,99.69,100.45,99.69,100.37,8938.0,99.69,100.45,99.69,100.37,8938.0
2023-06-07 10:30:00,100.22,100.22,99.31,99.78,4228.0,100.22,100.22,99.31,99.78,4228.0
2023-06-07 11:00:00,99.65,99.7,99.38,99.64,5927.0,99.65,99.7,99.38,99.64,5927.0
2023-06-07 11:30:00,99.72,99.72,99.31,99.38,2707.0,99.72,99.72,99.31,99.38,2707.0
2023-06-07 12:00:00,99.35,99.49,99.33,99.38,5663.0,99.35,99.49,99.33,99.38,5663.0
2023-06-07 12:30:00,99.51,99.6,99.42,99.6,2785.0,99.51,99.6,99.42,99.6,2785.0
2023-06-07 13:00:00,99.52,99.62,99.39,99.4,3523.0,99.52,99.62,99.39,99.4,3523.0
2023-06-07 13:30:00,99.34,99.68,99.27,99.68,16306.0,99.34,99.68,99.27,99.68,16306.0
2023-06-07 14:00:00,99.68,100.33,99.68,100.32,7034.0,99.68,100.33,99.68,100.32,7034.0
2023-06-07 14:30:00,100.28,100.58,100.23,100.54,17882.0,100.28,100.58,100.23,100.54,17882.0
2023-06-07 15:00:00,100.53,100.65,100.46,100.5,7841.0,100.53,100.65,100.46,100.5,7841.0
2023-06-07 15:30:00,100.54,100.79,100.3,100.57,48964.0,100.54,100.79,100.3,100.57,48964.0
2023-06-08 09:30:00,100.8,100.8,99.2,99.65,26473.0,100.8,100.8,99.2,99.65,26473.0
2023-06-08 10:00:00,99.7,100.1,99.66,99.71,15462.0,99.7,100.1,99.66,99.71,15462.0
2023-06-08 10:30:00,99.73,99.79,98.52,98.81,11392.0,99.73,99.79,98.52,98.81,11392.0
2023-06-08 11:00:00,98.75,99.14,98.65,99.06,6749.0,98.75,99.14,98.65,99.06,6749.0
2023-06-08 11:30:00,99.1,99.39,99.03,99.24,7124.0,99.1,99.39,99.03,99.24,7124.0
2023-06-08 12:00:00,99.2,99.47,99.03,99.47,8268.0,99.2,99.47,99.03,99.47,8268.0
2023-06-08 12:30:00,99.5,99.5,99.17,99.26,7341.0,99.5,99.5,99.17,99.26,7341.0
2023-06-08 13:00:00,99.34,99.35,99.06,99.11,6909.0,99.34,99.35,99.06,99.11,6909.0
2023-06-08 13:30:00,99.09,99.51,99.09,99.5,6288.0,99.09,99.51,99.09,99.5,6288.0
2023-06-08 14:00:00,99.56,99.88,99.53,99.77,6268.0,99.56,99.88,99.53,99.77,6268.0
2023-06-08 14:30:00,99.79,100.06,99.76,99.99,10751.0,99.79,100.06,99.76,99.99,10751.0
2023-06-08 15:00:00,100.05,100.2,100.0,100.08,7306.0,100.05,100.2,100.0,100.08,7306.0
2023-06-08 15:30:00,100.06,100.42,100.0,100.08,46782.0,100.06,100.42,100.0,100.08,46782.0
2023-06-09 09:30:00,99.33,99.54,98.89,99.09,10498.0,99.33,99.54,98.89,99.09,10498.0
2023-06-09 10:00:00,99.14,99.57,99.11,99.53,9830.0,99.14,99.57,99.11,99.53,9830.0
2023-06-09 10:30:00,99.65,100.0,99.13,99.13,13794.0,99.65,100.0,99.13,99.13,13794.0
2023-06-09 11:00:00,99.16,99.25,98.22,98.33,15640.0,99.16,99.25,98.22,98.33,15640.0
2023-06-09 11:30:00,98.32,98.8,98.2,98.63,4644.0,98.32,98.8,98.2,98.63,4644.0
2023-06-09 12:00:00,98.67,98.77,98.3,98.32,4963.0,98.67,98.77,98.3,98.32,4963.0
2023-06-09 12:30:00,98.32,98.81,98.32,98.33,8470.0,98.32,98.81,98.32,98.33,8470.0
2023-06-09 13:00:00,98.4,98.48,98.24,98.36,4998.0,98.4,98.48,98.24,98.36,4998.0
2023-06-09 13:30:00,98.47,98.98,98.44,98.95,11227.0,98.47,98.98,98.44,98.95,11227.0
2023-06-09 14:00:00,98.94,99.0,98.36,98.36,9418.0,98.94,99.0,98.36,98.36,9418.0
2023-06-09 14:30:00,98.34,98.52,98.17,98.2,7407.0,98.34,98.52,98.17,98.2,7407.0
2023-06-09 15:00:00,98.17,98.35,98.07,98.14,11784.0,98.17,98.35,98.07,98.14,11784.0
2023-06-09 15:30:00,98.12,98.18,97.48,97.48,92599.0,98.12,98.18,97.48,97.48,92599.0
2023-06-12 09:30:00,97.44,98.23,97.41,97.7,11952.0,97.44,98.23,97.41,97.7,11952.0
2023-06-12 10:00:00,97.66,97.66,96.83,96.95,11829.0,97.66,97.66,96.83,96.95,11829.0
2023-06-12 10:30:00,96.9,96.95,96.47,96.92,11754.0,96.9,96.95,96.47,96.92,11754.0
2023-06-12 11:00:00,96.97,97.06,96.47,96.67,9748.0,96.97,97.06,96.47,96.67,9748.0
2023-06-12 11:30:00,96.76,96.86,96.65,96.79,5550.0,96.76,96.86,96.65,96.79,5550.0
2023-06-12 12:00:00,96.81,97.03,96.6,96.63,12992.0,96.81,97.03,96.6,96.63,12992.0
2023-06-12 12:30:00,96.65,96.74,96.62,96.73,5475.0,96.65,96.74,96.62,96.73,5475.0
2023-06-12 13:00:00,96.75,96.96,96.61,96.9,28844.0,96.75,96.96,96.61,96.9,28844.0
2023-06-12 13:30:00,96.9,96.99,96.81,96.96,18460.0,96.9,96.99,96.81,96.96,18460.0
2023-06-12 14:00:00,96.95,97.08,96.65,96.69,9188.0,96.95,97.08,96.65,96.69,9188.0
2023-06-12 14:30:00,96.7,96.96,96.69,96.95,14929.0,96.7,96.96,96.69,96.95,14929.0
2023-06-12 15:00:00,96.94,97.08,96.86,97.02,17707.0,96.94,97.08,96.86,97.02,17707.0
2023-06-12 15:30:00,97.02,97.1,96.75,97.1,82313.0,97.02,97.1,96.75,97.1,82313.0
2023-06-13 09:30:00,96.69,97.58,96.29,97.56,17414.0,96.69,97.58,96.29,97.56,17414.0
2023-06-13 10:00:00,97.7,98.0,97.5,97.84,13204.0,97.7,98.0,97.5,97.84,13204.0
2023-06-13 10:30:00,97.86,98.09,97.74,97.78,8989.0,97.86,98.09,97.74,97.78,8989.0
2023-06-13 11:00:00,97.75,98.0,97.3,97.34,20258.0,97.75,98.0,97.3,97.34,20258.0
2023-06-13 11:30:00,97.35,97.47,97.22,97.23,6845.0,97.35,97.47,97.22,97.23,6845.0
2023-06-13 12:00:00,97.21,97.74,97.17,97.68,9387.0,97.21,97.74,97.17,97.68,9387.0
2023-06-13 12:30:00,97.68,97.83,97.58,97.83,6470.0,97.68,97.83,97.58,97.83,6470.0
2023-06-13 13:00:00,97.84,98.31,97.74,98.25,10677.0,97.84,98.31,97.74,98.25,10677.0
2023-06-13 13:30:00,98.28,98.62,98.28,98.55,5020.0,98.28,98.62,98.28,98.55,5020.0
2023-06-13 14:00:00,98.53,98.57,98.24,98.24,9095.0,98.53,98.57,98.24,98.24,9095.0
2023-06-13 14:30:00,98.29,98.34,98.1,98.21,9836.0,98.29,98.34,98.1,98.21,9836.0
2023-06-13 15:00:00,98.23,98.27,98.07,98.11,11681.0,98.23,98.27,98.07,98.11,11681.0
2023-06-13 15:30:00,98.13,98.24,97.98,98.24,51509.0,98.13,98.24,97.98,98.24,51509.0
2023-06-14 09:30:00,100.0,100.2,98.38,99.56,31178.0,100.0,100.2,98.38,99.56,31178.0
2023-06-14 10:00:00,99.61,100.21,98.4,98.67,23823.0,99.61,100.21,98.4,98.67,23823.0
2023-06-14 10:30:00,98.53,98.66,98.35,98.57,10004.0,98.53,98.66,98.35,98.57,10004.0
2023-06-14 11:00:00,98.54,98.72,98.23,98.37,10157.0,98.54,98.72,98.23,98.37,10157.0
2023-06-14 11:30:00,98.35,98.44,98.04,98.04,9508.0,98.35,98.44,98.04,98.04,9508.0
2023-06-14 12:00:00,98.03,98.54,97.94,98.42,8992.0,98.03,98.54,97.94,98.42,8992.0
2023-06-14 12:30:00,98.46,98.48,98.21,98.28,7574.0,98.46,98.48,98.21,98.28,7574.0
2023-06-14 13:00:00,98.28,98.42,98.06,98.11,5578.0,98.28,98.42,98.06,98.11,5578.0
2023-06-14 13:30:00,98.17,98.19,97.99,98.04,7199.0,98.17,98.19,97.99,98.04,7199.0
2023-06-14 14:00:00,97.74,97.74,97.2,97.51,16998.0,97.74,97.74,97.2,97.51,16998.0
2023-06-14 14:30:00,97.59,98.14,97.42,97.85,19912.0,97.59,98.14,97.42,97.85,19912.0
2023-06-14 15:00:00,97.95,98.01,97.58,97.68,16818.0,97.95,98.01,97.58,97.68,16818.0
2023-06-14 15:30:00,97.67,97.8,97.15,97.44,63501.0,97.67,97.8,97.15,97.44,63501.0
2023-06-15 09:30:00,97.21,97.5,97.0,97.49,12864.0,97.21,97.5,97.0,97.49,12864.0
2023-06-15 10:00:00,97.5,97.63,96.59,96.9,14420.0,97.5,97.63,96.59,96.9,14420.0
2023-06-15 10:30:00,96.95,96.96,96.23,96.3,8128.0,96.95,96.96,96.23,96.3,8128.0
2023-06-15 11:00:00,96.21,96.88,96.14,96.85,22025.0,96.21,96.88,96.14,96.85,22025.0
2023-06-15 11:30:00,96.85,96.99,96.63,96.88,8677.0,96.85,96.99,96.63,96.88,8677.0
2023-06-15 12:00:00,96.84,96.99,96.78,96.98,5259.0,96.84,96.99,96.78,96.98,5259.0
2023-06-15 12:30:00,97.02,97.12,96.95,96.97,5097.0,97.02,97.12,96.95,96.97,5097.0
2023-06-15 13:00:00,96.92,96.96,96.84,96.89,6027.0,96.92,96.96,96.84,96.89,6027.0
2023-06-15 13:30:00,96.93,97.26,96.89,97.07,6120.0,96.93,97.26,96.89,97.07,6120.0
2023-06-15 14:00:00,97.07,97.12,96.53,96.71,11422.0,97.07,97.12,96.53,96.71,11422.0
2023-06-15 14:30:00,96.82,96.97,96.75,96.97,6873.0,96.82,96.97,96.75,96.97,6873.0
2023-06-15 15:00:00,97.1,97.17,96.95,96.98,11142.0,97.1,97.17,96.95,96.98,11142.0
2023-06-15 15:30:00,96.98,97.48,96.86,97.31,101873.0,96.98,97.48,96.86,97.31,101873.0
2023-06-16 09:30:00,97.4,98.03,97.02,97.89,66779.0,97.4,98.03,97.02,97.89,66779.0
2023-06-16 10:00:00,98.19,98.26,97.89,97.98,5939.0,98.19,98.26,97.89,97.98,5939.0
2023-06-16 10:30:00,97.98,98.23,97.96,98.15,8373.0,97.98,98.23,97.96,98.15,8373.0
2023-06-16 11:00:00,98.14,98.14,97.74,97.82,5934.0,98.14,98.14,97.74,97.82,5934.0
2023-06-16 11:30:00,97.85,97.98,97.59,97.67,5346.0,97.85,97.98,97.59,97.67,5346.0
2023-06-16 12:00:00,97.72,97.76,97.53,97.57,5371.0,97.72,97.76,97.53,97.57,5371.0
2023-06-16 12:30:00,97.59,97.63,97.52,97.63,3289.0,97.59,97.63,97.52,97.63,3289.0
2023-06-16 13:00:00,97.64,97.87,97.42,97.87,6059.0,97.64,97.87,97.42,97.87,6059.0
2023-06-16 13:30:00,97.9,97.9,97.67,97.74,6346.0,97.9,97.9,97.67,97.74,6346.0
2023-06-16 14:00:00,97.73,97.78,97.52,97.52,6544.0,97.73,97.78,97.52,97.52,6544.0
2023-06-16 14:30:00,97.51,97.67,97.45,97.51,13591.0,97.51,97.67,97.45,97.51,13591.0
2023-06-16 15:00:00,97.54,97.58,97.37,97.39,33052.0,97.54,97.58,97.37,97.39,33052.0
2023-06-16 15:30:00,97.39,98.33,97.04,97.68,172931.0,97.39,98.33,97.04,97.68,172931.0
2023-06-20 09:30:00,97.32,98.17,97.01,98.17,21833.0,97.32,98.17,97.01,98.17,21833.0
2023-06-20 10:00:00,98.27,98.29,97.82,97.9,7410.0,98.27,98.29,97.82,97.9,7410.0
2023-06-20 10:30:00,97.92,98.13,97.78,97.82,16065.0,97.92,98.13,97.78,97.82,16065.0
2023-06-20 11:00:00,97.83,97.88,97.2,97.25,15102.0,97.83,97.88,97.2,97.25,15102.0
2023-06-20 11:30:00,97.26,97.85,97.23,97.69,10556.0,97.26,97.85,97.23,97.69,10556.0
2023-06-20 12:00:00,97.79,98.22,97.76,98.0,14524.0,97.79,98.22,97.76,98.0,14524.0
2023-06-20 12:30:00,97.96,98.21,97.73,98.21,15252.0,97.96,98.21,97.73,98.21,15252.0
2023-06-20 13:00:00,98.24,98.38,98.08,98.33,9682.0,98.24,98.38,98.08,98.33,9682.0
2023-06-20 13:30:00,98.36,98.37,97.85,97.9,18352.0,98.36,98.37,97.85,97.9,18352.0
2023-06-20 14:00:00,97.92,98.26,97.78,98.16,10535.0,97.92,98.26,97.78,98.16,10535.0
2023-06-20 14:30:00,98.21,98.24,98.08,98.11,8714.0,98.21,98.24,98.08,98.11,8714.0
2023-06-20 15:00:00,98.15,98.25,98.03,98.25,7319.0,98.15,98.25,98.03,98.25,7319.0
2023-06-20 15:30:00,98.28,98.29,97.88,97.94,70956.0,98.28,98.29,97.88,97.94,70956.0
2023-06-21 09:30:00,97.6,97.6,96.5,97.35,24716.0,97.6,97.6,96.5,97.35,24716.0
2023-06-21 10:00:00,97.45,98.0,97.2,97.72,6791.0,97.45,98.0,97.2,97.72,6791.0
2023-06-21 10:30:00,97.75,98.06,97.48,98.06,21669.0,97.75,98.06,97.48,98.06,21669.0
2023-06-21 11:00:00,98.06,98.21,97.94,98.01,8973.0,98.06,98.21,97.94,98.01,8973.0
2023-06-21 11:30:00,97.98,98.21,97.89,97.91,9138.0,97.98,98.21,97.89,97.91,9138.0
2023-06-21 12:00:00,97.93,98.16,97.9,98.16,6654.0,97.93,98.16,97.9,98.16,6654.0
2023-06-21 12:30:00,98.29,98.3,97.62,97.64,12769.0,98.29,98.3,97.62,97.64,12769.0
2023-06-21 13:00:00,97.52,97.66,97.45,97.66,6999.0,97.52,97.66,97.45,97.66,6999.0
2023-06-21 13:30:00,97.67,97.8,97.52,97.52,10147.0,97.67,97.8,97.52,97.52,10147.0
2023-06-21 14:00:00,97.61,97.88,97.61,97.88,8942.0,97.61,97.88,97.61,97.88,8942.0
2023-06-21 14:30:00,97.92,97.98,97.73,97.74,12065.0,97.92,97.98,97.73,97.74,12065.0
2023-06-21 15:00:00,97.73,97.73,97.21,97.26,16536.0,97.73,97.73,97.21,97.26,16536.0
2023-06-21 15:30:00,97.29,97.95,97.29,97.68,81107.0,97.29,97.95,97.29,97.68,81107.0
2023-06-22 09:30:00,97.9,98.39,97.21,98.11,43687.0,97.9,98.39,97.21,98.11,43687.0
2023-06-22 10:00:00,98.06,98.44,97.54,98.0,64152.0,98.06,98.44,97.54,98.0,64152.0
2023-06-22 10:30:00,98.03,98.82,98.02,98.53,35045.0,98.03,98.82,98.02,98.53,35045.0
2023-06-22 11:00:00,98.54,98.91,98.53,98.82,8900.0,98.54,98.91,98.53,98.82,8900.0
2023-06-22 11:30:00,98.91,98.96,98.74,98.75,7563.0,98.91,98.96,98.74,98.75,7563.0
2023-06-22 12:00:00,98.76,99.25,98.75,99.24,10212.0,98.76,99.25,98.75,99.24,10212.0
2023-06-22 12:30:00,99.23,99.27,98.78,99.15,28553.0,99.23,99.27,98.78,99.15,28553.0
2023-06-22 13:00:00,99.09,99.15,98.86,98.94,4876.0,99.09,99.15,98.86,98.94,4876.0
2023-06-22 13:30:00,98.93,99.15,98.48,99.15,14323.0,98.93,99.15,98.48,99.15,14323.0
2023-06-22 14:00:00,99.19,99.49,99.04,99.3,8162.0,99.19,99.49,99.04,99.3,8162.0
2023-06-22 14:30:00,99.34,99.35,98.99,99.06,5343.0,99.34,99.35,98.99,99.06,5343.0
2023-06-22 15:00:00,99.08,99.09,98.83,99.04,10757.0,99.08,99.09,98.83,99.04,10757.0
2023-06-22 15:30:00,99.05,99.22,98.89,98.96,49983.0,99.05,99.22,98.89,98.96,49983.0
2023-06-23 09:30:00,98.55,98.59,98.05,98.37,15300.0,98.55,98.59,98.05,98.37,15300.0
2023-06-23 10:00:00,98.43,98.79,98.35,98.64,5141.0,98.43,98.79,98.35,98.64,5141.0
2023-06-23 10:30:00,98.54,99.12,98.51,98.96,8117.0,98.54,99.12,98.51,98.96,8117.0
2023-06-23 11:00:00,98.92,98.98,98.64,98.82,9713.0,98.92,98.98,98.64,98.82,9713.0
2023-06-23 11:30:00,98.91,98.91,98.16,98.19,10255.0,98.91,98.91,98.16,98.19,10255.0
2023-06-23 12:00:00,98.16,98.75,98.16,98.73,11555.0,98.16,98.75,98.16,98.73,11555.0
2023-06-23 12:30:00,98.72,98.78,98.45,98.45,3181.0,98.72,98.78,98.45,98.45,3181.0
2023-06-23 13:00:00,98.37,98.49,98.37,98.48,3452.0,98.37,98.49,98.37,98.48,3452.0
2023-06-23 13:30:00,98.44,98.67,98.44,98.6,4889.0,98.44,98.67,98.44,98.6,4889.0
2023-06-23 14:00:00,98.56,98.56,98.35,98.4,3570.0,98.56,98.56,98.35,98.4,3570.0
2023-06-23 14:30:00,98.37,98.39,98.0,98.03,13034.0,98.37,98.39,98.0,98.03,13034.0
2023-06-23 15:00:00,97.97,98.17,97.91,98.14,6970.0,97.97,98.17,97.91,98.14,6970.0
2023-06-23 15:30:00,98.11,98.15,97.7,97.73,42863.0,98.11,98.15,97.7,97.73,42863.0
2023-06-26 09:30:00,97.91,97.97,96.91,96.91,19673.0,97.91,97.97,96.91,96.91,19673.0
2023-06-26 10:00:00,96.89,97.16,96.19,96.71,25849.0,96.89,97.16,96.19,96.71,25849.0
2023-06-26 10:30:00,96.93,97.48,96.93,97.44,4180.0,96.93,97.48,96.93,97.44,4180.0
2023-06-26 11:00:00,97.39,97.89,97.36,97.72,17382.0,97.39,97.89,97.36,97.72,17382.0
2023-06-26 11:30:00,97.73,97.96,97.73,97.93,16589.0,97.73,97.96,97.73,97.93,16589.0
2023-06-26 12:00:00,97.96,98.41,97.9,98.26,27877.0,97.96,98.41,97.9,98.26,27877.0
2023-06-26 12:30:00,98.26,98.26,97.94,98.01,6981.0,98.26,98.26,97.94,98.01,6981.0
2023-06-26 13:00:00,98.05,98.25,98.01,98.17,8105.0,98.05,98.25,98.01,98.17,8105.0
2023-06-26 13:30:00,98.15,98.34,97.94,97.94,13523.0,98.15,98.34,97.94,97.94,13523.0
2023-06-26 14:00:00,97.9,97.92,97.71,97.83,3498.0,97.9,97.92,97.71,97.83,3498.0
2023-06-26 14:30:00,97.85,97.92,97.54,97.64,6198.0,97.85,97.92,97.54,97.64,6198.0
2023-06-26 15:00:00,97.64,97.74,97.45,97.45,11602.0,97.64,97.74,97.45,97.45,11602.0
2023-06-26 15:30:00,97.45,97.53,97.0,97.05,105342.0,97.45,97.53,97.0,97.05,105342.0
2023-06-27 09:30:00,94.03,95.17,92.98,94.0,111604.0,94.03,95.17,92.98,94.0,111604.0
2023-06-27 10:00:00,94.07,95.29,93.71,95.0,121028.0,94.07,95.29,93.71,95.0,121028.0
2023-06-27 10:30:00,94.98,96.75,94.95,96.69,66193.0,94.98,96.75,94.95,96.69,66193.0
2023-06-27 11:00:00,96.65,96.71,96.17,96.22,17551.0,96.65,96.71,96.17,96.22,17551.0
2023-06-27 11:30:00,96.13,96.94,95.9,96.84,34283.0,96.13,96.94,95.9,96.84,34283.0
2023-06-27 12:00:00,96.97,97.16,96.76,96.92,19048.0,96.97,97.16,96.76,96.92,19048.0
2023-06-27 12:30:00,96.91,97.08,96.63,96.94,11004.0,96.91,97.08,96.63,96.94,11004.0
2023-06-27 13:00:00,96.95,97.13,96.75,97.08,21395.0,96.95,97.13,96.75,97.08,21395.0
2023-06-27 13:30:00,97.13,97.16,96.69,96.71,33523.0,97.13,97.16,96.69,96.71,33523.0
2023-06-27 14:00:00,96.7,96.76,96.09,96.09,25565.0,96.7,96.76,96.09,96.09,25565.0
2023-06-27 14:30:00,96.1,96.34,95.93,95.98,49483.0,96.1,96.34,95.93,95.98,49483.0
2023-06-27 15:00:00,96.03,96.1,95.79,96.0,54865.0,96.03,96.1,95.79,96.0,54865.0
2023-06-27 15:30:00,96.0,96.11,95.78,95.91,94417.0,96.0,96.11,95.78,95.91,94417.0
2023-06-28 09:30:00,96.09,96.16,95.65,96.16,9070.0,96.09,96.16,95.65,96.16,9070.0
2023-06-28 10:00:00,96.31,96.78,95.95,95.95,9372.0,96.31,96.78,95.95,95.95,9372.0
2023-06-28 10:30:00,95.84,95.91,95.3,95.44,11631.0,95.84,95.91,95.3,95.44,11631.0
2023-06-28 11:00:00,95.44,96.35,95.44,96.35,17304.0,95.44,96.35,95.44,96.35,17304.0
2023-06-28 11:30:00,96.42,96.44,96.02,96.11,9118.0,96.42,96.44,96.02,96.11,9118.0
2023-06-28 12:00:00,96.12,96.37,96.0,96.22,19213.0,96.12,96.37,96.0,96.22,19213.0
2023-06-28 12:30:00,96.29,96.53,96.08,96.2,7647.0,96.29,96.53,96.08,96.2,7647.0
2023-06-28 13:00:00,96.16,96.47,96.1,96.35,5595.0,96.16,96.47,96.1,96.35,5595.0
2023-06-28 13:30:00,96.39,96.95,96.28,96.95,9174.0,96.39,96.95,96.28,96.95,9174.0
2023-06-28 14:00:00,96.95,97.61,96.94,97.58,29083.0,96.95,97.61,96.94,97.58,29083.0
2023-06-28 14:30:00,97.56,97.67,97.35,97.43,17857.0,97.56,97.67,97.35,97.43,17857.0
2023-06-28 15:00:00,97.44,97.71,97.41,97.64,22440.0,97.44,97.71,97.41,97.64,22440.0
2023-06-28 15:30:00,97.63,97.86,97.51,97.69,109624.0,97.63,97.86,97.51,97.69,109624.0
2023-06-29 09:30:00,97.49,98.7,97.49,98.4,12823.0,97.49,98.7,97.49,98.4,12823.0
2023-06-29 10:00:00,98.71,98.85,98.43,98.63,12067.0,98.71,98.85,98.43,98.63,12067.0
2023-06-29 10:30:00,98.59,98.67,98.14,98.53,17262.0,98.59,98.67,98.14,98.53,17262.0
2023-06-29 11:00:00,98.5,98.64,98.37,98.59,8282.0,98.5,98.64,98.37,98.59,8282.0
2023-06-29 11:30:00,98.62,98.63,98.45,98.51,7833.0,98.62,98.63,98.45,98.51,7833.0
2023-06-29 12:00:00,98.54,99.03,98.38,99.01,22780.0,98.54,99.03,98.38,99.01,22780.0
2023-06-29 12:30:00,98.98,99.19,98.76,98.85,7549.0,98.98,99.19,98.76,98.85,7549.0
2023-06-29 13:00:00,98.82,98.82,98.51,98.72,6449.0,98.82,98.82,98.51,98.72,6449.0
2023-06-29 13:30:00,98.76,98.81,98.5,98.66,10872.0,98.76,98.81,98.5,98.66,10872.0
2023-06-29 14:00:00,98.64,98.7,98.48,98.63,14959.0,98.64,98.7,98.48,98.63,14959.0
2023-06-29 14:30:00,98.6,98.7,98.43,98.66,14060.0,98.6,98.7,98.43,98.66,14060.0
2023-06-29 15:00:00,98.72,98.92,98.7,98.84,13315.0,98.72,98.92,98.7,98.84,13315.0
2023-06-29 15:30:00,98.84,99.22,98.82,98.84,97874.0,98.84,99.22,98.82,98.84,97874.0
2023-06-30 09:30:00,99.6,100.73,99.33,100.5,28850.0,99.6,100.73,99.33,100.5,28850.0
2023-06-30 10:00:00,100.21,100.4,99.78,100.23,15243.0,100.21,100.4,99.78,100.23,15243.0
2023-06-30 10:30:00,100.28,100.3,99.78,99.82,22502.0,100.28,100.3,99.78,99.82,22502.0
2023-06-30 11:00:00,99.94,99.94,99.43,99.78,9615.0,99.94,99.94,99.43,99.78,9615.0
2023-06-30 11:30:00,99.82,100.29,99.6,100.28,15832.0,99.82,100.29,99.6,100.28,15832.0
2023-06-30 12:00:00,100.26,100.64,100.2,100.55,9540.0,100.26,100.64,100.2,100.55,9540.0
2023-06-30 12:30:00,100.58,100.59,100.25,100.52,4850.0,100.58,100.59,100.25,100.52,4850.0
2023-06-30 13:00:00,100.47,100.56,100.3,100.52,8385.0,100.47,100.56,100.3,100.52,8385.0
2023-06-30 13:30:00,100.46,100.59,100.12,100.18,17799.0,100.46,100.59,100.12,100.18,17799.0
2023-06-30 14:00:00,100.14,100.58,100.02,100.56,18319.0,100.14,100.58,100.02,100.56,18319.0
2023-06-30 14:30:00,100.53,100.67,100.45,100.48,12794.0,100.53,100.67,100.45,100.48,12794.0
2023-06-30 15:00:00,100.49,100.76,100.41,100.72,13303.0,100.49,100.76,100.41,100.72,13303.0
2023-06-30 15:30:00,100.73,100.97,100.43,100.47,76047.0,100.73,100.97,100.43,100.47,76047.0
2023-07-03 09:30:00,100.1,100.36,99.36,100.3,25649.0,100.1,100.36,99.36,100.3,25649.0
2023-07-03 10:00:00,100.21,100.6,99.41,99.91,34661.0,100.21,100.6,99.41,99.91,34661.0
2023-07-03 10:30:00,99.87,100.44,99.82,100.19,45471.0,99.87,100.44,99.82,100.19,45471.0
2023-07-03 11:00:00,100.21,100.63,100.15,100.39,14996.0,100.21,100.63,100.15,100.39,14996.0
2023-07-03 11:30:00,100.39,100.76,100.3,100.56,11254.0,100.39,100.76,100.3,100.56,11254.0
2023-07-03 12:00:00,100.57,100.76,100.51,100.75,11021.0,100.57,100.76,100.51,100.75,11021.0
2023-07-03 12:30:00,100.73,100.96,100.59,100.73,29366.0,100.73,100.96,100.59,100.73,29366.0
2023-07-05 09:30:00,100.99,101.33,100.38,101.16,20335.0,100.99,101.33,100.38,101.16,20335.0
2023-07-05 10:00:00,101.17,101.73,101.05,101.37,21469.0,101.17,101.73,101.05,101.37,21469.0
2023-07-05 10:30:00,101.45,101.66,101.01,101.07,12545.0,101.45,101.66,101.01,101.07,12545.0
2023-07-05 11:00:00,101.0,101.65,100.92,101.65,10873.0,101.0,101.65,100.92,101.65,10873.0
2023-07-05 11:30:00,101.54,101.62,101.31,101.36,16601.0,101.54,101.62,101.31,101.36,16601.0
2023-07-05 12:00:00,101.36,101.38,100.67,100.68,12237.0,101.36,101.38,100.67,100.68,12237.0
2023-07-05 12:30:00,100.62,101.04,100.42,100.94,17740.0,100.62,101.04,100.42,100.94,17740.0
2023-07-05 13:00:00,100.92,101.43,100.85,101.3,24418.0,100.92,101.43,100.85,101.3,24418.0
2023-07-05 13:30:00,101.35,101.47,101.09,101.13,12661.0,101.35,101.47,101.09,101.13,12661.0
2023-07-05 14:00:00,101.09,101.38,101.08,101.3,11356.0,101.09,101.38,101.08,101.3,11356.0
2023-07-05 14:30:00,101.29,101.51,101.25,101.43,14236.0,101.29,101.51,101.25,101.43,14236.0
2023-07-05 15:00:00,101.41,101.48,101.34,101.38,23442.0,101.41,101.48,101.34,101.38,23442.0
2023-07-05 15:30:00,101.39,101.49,101.3,101.36,93754.0,101.39,101.49,101.3,101.36,93754.0
2023-07-06 09:30:00,100.96,101.73,100.96,101.57,13073.0,100.96,101.73,100.96,101.57,13073.0
2023-07-06 10:00:00,101.57,101.59,100.6,100.77,8188.0,101.57,101.59,100.6,100.77,8188.0
2023-07-06 10:30:00,100.79,101.08,100.47,100.81,9640.0,100.79,101.08,100.47,100.81,9640.0
2023-07-06 11:00:00,100.9,101.0,100.73,100.96,9148.0,100.9,101.0,100.73,100.96,9148.0
2023-07-06 11:30:00,100.91,101.36,100.86,101.33,12573.0,100.91,101.36,100.86,101.33,12573.0
2023-07-06 12:00:00,101.34,101.52,101.28,101.32,8716.0,101.34,101.52,101.28,101.32,8716.0
2023-07-06 12:30:00,101.33,101.69,101.19,101.53,17280.0,101.33,101.69,101.19,101.53,17280.0
2023-07-06 13:00:00,101.5,101.93,101.45,101.93,10585.0,101.5,101.93,101.45,101.93,10585.0
2023-07-06 13:30:00,101.95,102.0,101.71,101.83,8942.0,101.95,102.0,101.71,101.83,8942.0
2023-07-06 14:00:00,101.87,102.11,101.86,102.11,8453.0,101.87,102.11,101.86,102.11,8453.0
2023-07-06 14:30:00,102.11,102.32,101.93,102.32,26263.0,102.11,102.32,101.93,102.32,26263.0
2023-07-06 15:00:00,102.33,102.53,101.98,102.02,20271.0,102.33,102.53,101.98,102.02,20271.0
2023-07-06 15:30:00,102.0,102.27,101.93,101.97,111913.0,102.0,102.27,101.93,101.97,111913.0
2023-07-07 09:30:00,101.57,102.3,101.45,102.06,14820.0,101.57,102.3,101.45,102.06,14820.0
2023-07-07 10:00:00,102.17,102.52,102.17,102.48,7924.0,102.17,102.52,102.17,102.48,7924.0
2023-07-07 10:30:00,102.45,102.83,102.45,102.56,8158.0,102.45,102.83,102.45,102.56,8158.0
2023-07-07 11:00:00,102.6,102.61,102.23,102.38,5853.0,102.6,102.61,102.23,102.38,5853.0
2023-07-07 11:30:00,102.31,102.81,102.31,102.65,9462.0,102.31,102.81,102.31,102.65,9462.0
2023-07-07 12:00:00,102.68,103.38,102.64,103.34,15430.0,102.68,103.38,102.64,103.34,15430.0
2023-07-07 12:30:00,103.33,103.88,103.17,103.68,43998.0,103.33,103.88,103.17,103.68,43998.0
2023-07-07 13:00:00,103.66,103.95,103.46,103.91,21059.0,103.66,103.95,103.46,103.91,21059.0
2023-07-07 13:30:00,103.92,104.15,103.64,103.89,24718.0,103.92,104.15,103.64,103.89,24718.0
2023-07-07 14:00:00,103.98,104.25,103.67,104.25,24873.0,103.98,104.25,103.67,104.25,24873.0
2023-07-07 14:30:00,104.23,104.3,103.93,104.26,23806.0,104.23,104.3,103.93,104.26,23806.0
2023-07-07 15:00:00,104.24,104.31,104.01,104.15,30149.0,104.24,104.31,104.01,104.15,30149.0
2023-07-07 15:30:00,104.16,104.17,103.66,103.89,143670.0,104.16,104.17,103.66,103.89,143670.0
2023-07-10 09:30:00,103.9,104.73,103.46,104.39,30080.0,103.9,104.73,103.46,104.39,30080.0
2023-07-10 10:00:00,104.33,104.4,103.31,103.7,23288.0,104.33,104.4,103.31,103.7,23288.0
2023-07-10 10:30:00,103.75,103.75,103.07,103.27,12990.0,103.75,103.75,103.07,103.27,12990.0
2023-07-10 11:00:00,103.31,103.34,102.66,102.74,18295.0,103.31,103.34,102.66,102.74,18295.0
2023-07-10 11:30:00,102.72,103.81,102.68,103.81,11965.0,102.72,103.81,102.68,103.81,11965.0
2023-07-10 12:00:00,103.85,103.9,103.56,103.59,11242.0,103.85,103.9,103.56,103.59,11242.0
2023-07-10 12:30:00,103.49,103.55,103.34,103.48,6297.0,103.49,103.55,103.34,103.48,6297.0
2023-07-10 13:00:00,103.51,103.7,103.49,103.7,10150.0,103.51,103.7,103.49,103.7,10150.0
2023-07-10 13:30:00,103.71,103.75,103.49,103.69,12836.0,103.71,103.75,103.49,103.69,12836.0
2023-07-10 14:00:00,103.72,103.96,103.71,103.84,9455.0,103.72,103.96,103.71,103.84,9455.0
2023-07-10 14:30:00,103.88,103.92,103.78,103.83,8252.0,103.88,103.92,103.78,103.83,8252.0
2023-07-10 15:00:00,103.82,103.95,103.68,103.9,12410.0,103.82,103.95,103.68,103.9,12410.0
2023-07-10 15:30:00,103.89,103.92,103.62,103.69,79324.0,103.89,103.92,103.62,103.69,79324.0
2023-07-11 09:30:00,103.99,104.96,103.8,104.51,25991.0,103.99,104.96,103.8,104.51,25991.0
2023-07-11 10:00:00,104.46,104.97,104.35,104.56,16860.0,104.46,104.97,104.35,104.56,16860.0
2023-07-11 10:30:00,104.55,104.62,104.35,104.37,11144.0,104.55,104.62,104.35,104.37,11144.0
2023-07-11 11:00:00,104.4,104.45,103.97,104.09,11011.0,104.4,104.45,103.97,104.09,11011.0
2023-07-11 11:30:00,104.04,104.04,103.64,103.73,22921.0,104.04,104.04,103.64,103.73,22921.0
2023-07-11 12:00:00,103.71,103.9,103.42,103.45,8705.0,103.71,103.9,103.42,103.45,8705.0
2023-07-11 12:30:00,103.42,103.53,103.32,103.39,6553.0,103.42,103.53,103.32,103.39,6553.0
2023-07-11 13:00:00,103.37,103.43,103.26,103.3,4079.0,103.37,103.43,103.26,103.3,4079.0
2023-07-11 13:30:00,103.33,103.36,103.19,103.21,6244.0,103.33,103.36,103.19,103.21,6244.0
2023-07-11 14:00:00,103.14,103.14,102.81,102.96,8922.0,103.14,103.14,102.81,102.96,8922.0
2023-07-11 14:30:00,102.99,103.05,102.84,103.05,7177.0,102.99,103.05,102.84,103.05,7177.0
2023-07-11 15:00:00,103.1,103.21,102.98,103.2,9262.0,103.1,103.21,102.98,103.2,9262.0
2023-07-11 15:30:00,103.19,103.35,102.92,103.07,83239.0,103.19,103.35,102.92,103.07,83239.0
2023-07-12 09:30:00,103.81,104.48,103.03,104.03,22449.0,103.81,104.48,103.03,104.03,22449.0
2023-07-12 10:00:00,104.17,104.46,103.81,104.23,25657.0,104.17,104.46,103.81,104.23,25657.0
2023-07-12 10:30:00,104.19,104.32,103.65,104.27,25876.0,104.19,104.32,103.65,104.27,25876.0
2023-07-12 11:00:00,104.29,104.29,104.07,104.17,7550.0,104.29,104.29,104.07,104.17,7550.0
2023-07-12 11:30:00,104.13,104.15,103.85,103.85,12199.0,104.13,104.15,103.85,103.85,12199.0
2023-07-12 12:00:00,103.79,104.18,103.72,103.98,8919.0,103.79,104.18,103.72,103.98,8919.0
2023-07-12 12:30:00,103.9,103.93,103.61,103.78,16948.0,103.9,103.93,103.61,103.78,16948.0
2023-07-12 13:00:00,103.89,104.14,103.8,103.91,12260.0,103.89,104.14,103.8,103.91,12260.0
2023-07-12 13:30:00,104.01,104.2,103.97,104.13,11476.0,104.01,104.2,103.97,104.13,11476.0
2023-07-12 14:00:00,104.1,104.28,103.96,104.2,30967.0,104.1,104.28,103.96,104.2,30967.0
2023-07-12 14:30:00,104.18,104.45,104.1,104.44,13664.0,104.18,104.45,104.1,104.44,13664.0
2023-07-12 15:00:00,104.43,104.45,104.08,104.18,7817.0,104.43,104.45,104.08,104.18,7817.0
2023-07-12 15:30:00,104.15,104.54,103.97,104.28,97229.0,104.15,104.54,103.97,104.28,97229.0
2023-07-13 09:30:00,104.12,105.35,103.92,104.77,29127.0,104.12,105.35,103.92,104.77,29127.0
2023-07-13 10:00:00,104.71,104.94,103.95,104.2,12526.0,104.71,104.94,103.95,104.2,12526.0
2023-07-13 10:30:00,104.2,104.26,103.25,103.46,15467.0,104.2,104.26,103.25,103.46,15467.0
2023-07-13 11:00:00,103.48,103.73,103.35,103.41,12408.0,103.48,103.73,103.35,103.41,12408.0
2023-07-13 11:30:00,103.4,103.68,103.36,103.47,7262.0,103.4,103.68,103.36,103.47,7262.0
2023-07-13 12:00:00,103.4,103.4,102.89,102.98,8720.0,103.4,103.4,102.89,102.98,8720.0
2023-07-13 12:30:00,102.94,103.0,102.6,102.81,17243.0,102.94,103.0,102.6,102.81,17243.0
2023-07-13 13:00:00,102.78,102.88,102.5,102.83,15017.0,102.78,102.88,102.5,102.83,15017.0
2023-07-13 13:30:00,102.77,103.08,102.72,103.08,12624.0,102.77,103.08,102.72,103.08,12624.0
2023-07-13 14:00:00,103.02,103.35,102.96,103.27,6251.0,103.02,103.35,102.96,103.27,6251.0
2023-07-13 14:30:00,103.26,103.36,102.77,102.84,33535.0,103.26,103.36,102.77,102.84,33535.0
2023-07-13 15:00:00,102.86,103.71,102.85,103.69,19641.0,102.86,103.71,102.85,103.69,19641.0
2023-07-13 15:30:00,103.69,103.81,103.0,103.25,89427.0,103.69,103.81,103.0,103.25,89427.0
2023-07-14 09:30:00,103.38,104.17,103.29,104.14,8234.0,103.38,104.17,103.29,104.14,8234.0
2023-07-14 10:00:00,104.02,104.41,103.57,103.57,8619.0,104.02,104.41,103.57,103.57,8619.0
2023-07-14 10:30:00,103.54,103.79,103.34,103.42,4416.0,103.54,103.79,103.34,103.42,4416.0
2023-07-14 11:00:00,103.27,103.27,102.55,102.72,7319.0,103.27,103.27,102.55,102.72,7319.0
2023-07-14 11:30:00,102.76,103.04,102.73,102.84,6685.0,102.76,103.04,102.73,102.84,6685.0
2023-07-14 12:00:00,102.93,103.08,102.68,102.92,6547.0,102.93,103.08,102.68,102.92,6547.0
2023-07-14 12:30:00,102.9,103.33,102.9,103.29,4408.0,102.9,103.33,102.9,103.29,4408.0
2023-07-14 13:00:00,103.29,103.47,103.19,103.32,8279.0,103.29,103.47,103.19,103.32,8279.0
2023-07-14 13:30:00,103.34,103.59,103.34,103.59,5982.0,103.34,103.59,103.34,103.59,5982.0
2023-07-14 14:00:00,103.66,103.73,103.57,103.66,5106.0,103.66,103.73,103.57,103.66,5106.0
2023-07-14 14:30:00,103.61,103.68,103.55,103.6,6193.0,103.61,103.68,103.55,103.6,6193.0
2023-07-14 15:00:00,103.61,103.87,103.49,103.76,5529.0,103.61,103.87,103.49,103.76,5529.0
2023-07-14 15:30:00,103.74,103.76,103.51,103.74,52700.0,103.74,103.76,103.51,103.74,52700.0
2023-07-17 09:30:00,103.55,104.14,103.44,103.98,11995.0,103.55,104.14,103.44,103.98,11995.0
2023-07-17 10:00:00,104.08,104.29,104.0,104.03,8561.0,104.08,104.29,104.0,104.03,8561.0
2023-07-17 10:30:00,104.0,104.12,103.6,103.6,9025.0,104.0,104.12,103.6,103.6,9025.0
2023-07-17 11:00:00,103.62,103.88,103.39,103.88,5041.0,103.62,103.88,103.39,103.88,5041.0
2023-07-17 11:30:00,103.83,104.22,103.81,104.16,15433.0,103.83,104.22,103.81,104.16,15433.0
2023-07-17 12:00:00,104.19,104.69,104.19,104.62,17614.0,104.19,104.69,104.19,104.62,17614.0
2023-07-17 12:30:00,104.61,104.7,104.45,104.7,6648.0,104.61,104.7,104.45,104.7,6648.0
2023-07-17 13:00:00,104.64,104.88,104.62,104.78,7755.0,104.64,104.88,104.62,104.78,7755.0
2023-07-17 13:30:00,104.79,104.82,104.58,104.59,4880.0,104.79,104.82,104.58,104.59,4880.0
2023-07-17 14:00:00,104.64,104.81,104.62,104.67,6313.0,104.64,104.81,104.62,104.67,6313.0
2023-07-17 14:30:00,104.67,104.88,104.48,104.52,11902.0,104.67,104.88,104.48,104.52,11902.0
2023-07-17 15:00:00,104.47,104.55,104.22,104.36,17230.0,104.47,104.55,104.22,104.36,17230.0
2023-07-17 15:30:00,104.32,104.77,104.31,104.53,67977.0,104.32,104.77,104.31,104.53,67977.0
2023-07-18 09:30:00,104.64,106.44,104.64,106.11,33922.0,104.64,106.44,104.64,106.11,33922.0
2023-07-18 10:00:00,106.16,106.77,106.03,106.54,15716.0,106.16,106.77,106.03,106.54,15716.0
2023-07-18 10:30:00,106.66,106.96,105.77,106.89,43453.0,106.66,106.96,105.77,106.89,43453.0
2023-07-18 11:00:00,106.89,106.93,106.65,106.79,11507.0,106.89,106.93,106.65,106.79,11507.0
2023-07-18 11:30:00,106.79,106.79,106.28,106.64,18407.0,106.79,106.79,106.28,106.64,18407.0
2023-07-18 12:00:00,106.65,106.69,106.15,106.22,16197.0,106.65,106.69,106.15,106.22,16197.0
2023-07-18 12:30:00,106.22,106.7,106.21,106.69,13566.0,106.22,106.7,106.21,106.69,13566.0
2023-07-18 13:00:00,106.72,106.72,106.36,106.41,11472.0,106.72,106.72,106.36,106.41,11472.0
2023-07-18 13:30:00,106.41,106.41,105.8,105.81,15399.0,106.41,106.41,105.8,105.81,15399.0
2023-07-18 14:00:00,105.87,106.16,105.82,106.16,13283.0,105.87,106.16,105.82,106.16,13283.0
2023-07-18 14:30:00,106.25,106.25,105.88,106.19,17139.0,106.25,106.25,105.88,106.19,17139.0
2023-07-18 15:00:00,106.21,106.44,106.05,106.24,36526.0,106.21,106.44,106.05,106.24,36526.0
2023-07-18 15:30:00,106.27,106.38,106.1,106.16,90242.0,106.27,106.38,106.1,106.16,90242.0
2023-07-19 09:30:00,106.14,106.72,105.71,105.88,8624.0,106.14,106.72,105.71,105.88,8624.0
2023-07-19 10:00:00,105.8,105.8,105.09,105.12,8107.0,105.8,105.8,105.09,105.12,8107.0
2023-07-19 10:30:00,105.15,105.15,104.55,104.56,8413.0,105.15,105.15,104.55,104.56,8413.0
2023-07-19 11:00:00,104.65,104.86,104.56,104.72,10001.0,104.65,104.86,104.56,104.72,10001.0
2023-07-19 11:30:00,104.7,104.94,104.68,104.91,5142.0,104.7,104.94,104.68,104.91,5142.0
2023-07-19 12:00:00,104.88,105.18,104.83,104.96,7638.0,104.88,105.18,104.83,104.96,7638.0
2023-07-19 12:30:00,104.86,104.86,104.51,104.66,10182.0,104.86,104.86,104.51,104.66,10182.0
2023-07-19 13:00:00,104.71,104.73,104.46,104.46,9624.0,104.71,104.73,104.46,104.46,9624.0
2023-07-19 13:30:00,104.46,104.73,104.34,104.52,13300.0,104.46,104.73,104.34,104.52,13300.0
2023-07-19 14:00:00,104.48,104.49,104.14,104.26,10110.0,104.48,104.49,104.14,104.26,10110.0
2023-07-19 14:30:00,104.29,104.77,104.29,104.77,19052.0,104.29,104.77,104.29,104.77,19052.0
2023-07-19 15:00:00,104.76,105.08,104.76,104.82,13591.0,104.76,105.08,104.76,104.82,13591.0
2023-07-19 15:30:00,104.79,104.85,104.63,104.76,56078.0,104.79,104.85,104.63,104.76,56078.0
2023-07-20 09:30:00,105.14,105.4,104.77,104.9,10884.0,105.14,105.4,104.77,104.9,10884.0
2023-07-20 10:00:00,104.97,104.99,103.85,104.57,25613.0,104.97,104.99,103.85,104.57,25613.0
2023-07-20 10:30:00,104.53,105.0,104.53,104.61,9548.0,104.53,105.0,104.53,104.61,9548.0
2023-07-20 11:00:00,104.59,104.77,104.3,104.55,17076.0,104.59,104.77,104.3,104.55,17076.0
2023-07-20 11:30:00,104.56,104.92,104.31,104.83,14886.0,104.56,104.92,104.31,104.83,14886.0
2023-07-20 12:00:00,104.92,105.09,104.85,105.08,3114.0,104.92,105.09,104.85,105.08,3114.0
2023-07-20 12:30:00,105.12,105.22,105.02,105.09,4500.0,105.12,105.22,105.02,105.09,4500.0
2023-07-20 13:00:00,105.07,105.43,105.02,105.35,7350.0,105.07,105.43,105.02,105.35,7350.0
2023-07-20 13:30:00,105.31,105.43,105.24,105.25,6461.0,105.31,105.43,105.24,105.25,6461.0
2023-07-20 14:00:00,105.26,105.47,105.22,105.3,8113.0,105.26,105.47,105.22,105.3,8113.0
2023-07-20 14:30:00,105.31,105.71,105.31,105.64,7759.0,105.31,105.71,105.31,105.64,7759.0
2023-07-20 15:00:00,105.68,105.76,105.31,105.4,8695.0,105.68,105.76,105.31,105.4,8695.0
2023-07-20 15:30:00,105.46,105.52,105.24,105.52,48238.0,105.46,105.52,105.24,105.52,48238.0
2023-07-21 09:30:00,105.58,105.58,104.37,104.45,49164.0,105.58,105.58,104.37,104.45,49164.0
2023-07-21 10:00:00,104.38,105.0,104.38,104.92,4479.0,104.38,105.0,104.38,104.92,4479.0
2023-07-21 10:30:00,104.84,105.17,104.82,104.83,8312.0,104.84,105.17,104.82,104.83,8312.0
2023-07-21 11:00:00,104.75,104.85,104.52,104.6,7282.0,104.75,104.85,104.52,104.6,7282.0
2023-07-21 11:30:00,104.64,104.73,104.35,104.35,7098.0,104.64,104.73,104.35,104.35,7098.0
2023-07-21 12:00:00,104.35,104.52,104.2,104.33,7604.0,104.35,104.52,104.2,104.33,7604.0
2023-07-21 12:30:00,104.44,104.48,103.95,104.45,10193.0,104.44,104.48,103.95,104.45,10193.0
2023-07-21 13:00:00,104.35,104.44,103.86,103.93,8684.0,104.35,104.44,103.86,103.93,8684.0
2023-07-21 13:30:00,103.93,103.94,103.63,103.65,21154.0,103.93,103.94,103.63,103.65,21154.0
2023-07-21 14:00:00,103.72,103.87,103.23,103.39,12254.0,103.72,103.87,103.23,103.39,12254.0
2023-07-21 14:30:00,103.35,103.54,103.33,103.39,8848.0,103.35,103.54,103.33,103.39,8848.0
2023-07-21 15:00:00,103.38,103.38,103.03,103.03,16117.0,103.38,103.38,103.03,103.03,16117.0
2023-07-21 15:30:00,103.11,103.22,102.7,102.78,137198.0,103.11,103.22,102.7,102.78,137198.0
2023-07-24 09:30:00,102.86,103.11,102.36,102.47,24933.0,102.86,103.11,102.36,102.47,24933.0
2023-07-24 10:00:00,102.5,102.54,102.07,102.21,8859.0,102.5,102.54,102.07,102.21,8859.0
2023-07-24 10:30:00,102.26,102.52,102.18,102.26,10372.0,102.26,102.52,102.18,102.26,10372.0
2023-07-24 11:00:00,102.3,102.55,102.13,102.34,14365.0,102.3,102.55,102.13,102.34,14365.0
2023-07-24 11:30:00,102.39,102.4,101.9,101.91,9067.0,102.39,102.4,101.9,101.91,9067.0
2023-07-24 12:00:00,101.94,102.02,101.67,102.02,7103.0,101.94,102.02,101.67,102.02,7103.0
2023-07-24 12:30:00,102.01,102.01,101.51,101.51,5289.0,102.01,102.01,101.51,101.51,5289.0
2023-07-24 13:00:00,101.45,101.6,101.41,101.59,8186.0,101.45,101.6,101.41,101.59,8186.0
2023-07-24 13:30:00,101.54,101.86,101.54,101.63,8504.0,101.54,101.86,101.54,101.63,8504.0
2023-07-24 14:00:00,101.66,101.68,101.51,101.64,7800.0,101.66,101.68,101.51,101.64,7800.0
2023-07-24 14:30:00,101.66,101.85,101.49,101.84,8011.0,101.66,101.85,101.49,101.84,8011.0
2023-07-24 15:00:00,101.79,101.81,101.61,101.71,10670.0,101.79,101.81,101.61,101.71,10670.0
2023-07-24 15:30:00,101.69,102.2,101.68,102.11,102273.0,101.69,102.2,101.68,102.11,102273.0
2023-07-25 09:30:00,101.76,102.29,101.15,101.98,4158.0,101.76,102.29,101.15,101.98,4158.0
2023-07-25 10:00:00,102.02,103.23,101.8,102.86,18234.0,102.02,103.23,101.8,102.86,18234.0
2023-07-25 10:30:00,102.79,102.81,102.22,102.3,8416.0,102.79,102.81,102.22,102.3,8416.0
2023-07-25 11:00:00,102.33,102.55,102.21,102.45,9096.0,102.33,102.55,102.21,102.45,9096.0
2023-07-25 11:30:00,102.44,102.51,102.1,102.2,6163.0,102.44,102.51,102.1,102.2,6163.0
2023-07-25 12:00:00,102.22,102.4,102.18,102.35,8229.0,102.22,102.4,102.18,102.35,8229.0
2023-07-25 12:30:00,102.3,102.58,102.17,102.58,5071.0,102.3,102.58,102.17,102.58,5071.0
2023-07-25 13:00:00,102.59,102.59,102.37,102.53,4465.0,102.59,102.59,102.37,102.53,4465.0
2023-07-25 13:30:00,102.61,102.66,102.24,102.33,8418.0,102.61,102.66,102.24,102.33,8418.0
2023-07-25 14:00:00,102.35,103.03,102.35,102.91,9750.0,102.35,103.03,102.35,102.91,9750.0
2023-07-25 14:30:00,102.99,103.04,102.72,102.81,7271.0,102.99,103.04,102.72,102.81,7271.0
2023-07-25 15:00:00,102.82,103.09,102.72,103.01,6593.0,102.82,103.09,102.72,103.01,6593.0
2023-07-25 15:30:00,103.03,103.31,102.89,102.96,66562.0,103.03,103.31,102.89,102.96,66562.0
2023-07-26 09:30:00,102.42,103.17,102.32,102.47,22223.0,102.42,103.17,102.32,102.47,22223.0
2023-07-26 10:00:00,102.45,102.64,102.0,102.29,8444.0,102.45,102.64,102.0,102.29,8444.0
2023-07-26 10:30:00,102.23,102.23,101.61,101.81,5131.0,102.23,102.23,101.61,101.81,5131.0
2023-07-26 11:00:00,102.0,102.06,101.72,101.83,5670.0,102.0,102.06,101.72,101.83,5670.0
2023-07-26 11:30:00,101.74,101.77,101.52,101.66,5598.0,101.74,101.77,101.52,101.66,5598.0
2023-07-26 12:00:00,101.72,102.12,101.65,102.0,5670.0,101.72,102.12,101.65,102.0,5670.0
2023-07-26 12:30:00,101.96,101.96,101.61,101.68,6582.0,101.96,101.96,101.61,101.68,6582.0
2023-07-26 13:00:00,101.7,101.7,101.39,101.54,8842.0,101.7,101.7,101.39,101.54,8842.0
2023-07-26 13:30:00,101.48,101.61,101.35,101.58,5544.0,101.48,101.61,101.35,101.58,5544.0
2023-07-26 14:00:00,101.55,101.74,101.53,101.64,5409.0,101.55,101.74,101.53,101.64,5409.0
2023-07-26 14:30:00,101.55,102.04,101.52,101.87,4063.0,101.55,102.04,101.52,101.87,4063.0
2023-07-26 15:00:00,101.67,101.71,101.24,101.31,6861.0,101.67,101.71,101.24,101.31,6861.0
2023-07-26 15:30:00,101.23,101.35,101.02,101.23,52118.0,101.23,101.35,101.02,101.23,52118.0
2023-07-27 09:30:00,101.13,101.44,100.35,100.51,20176.0,101.13,101.44,100.35,100.51,20176.0
2023-07-27 10:00:00,100.5,100.89,100.1,100.79,8708.0,100.5,100.89,100.1,100.79,8708.0
2023-07-27 10:30:00,100.86,101.22,100.85,100.96,5844.0,100.86,101.22,100.85,100.96,5844.0
2023-07-27 11:00:00,101.0,101.0,100.6,100.68,6783.0,101.0,101.0,100.6,100.68,6783.0
2023-07-27 11:30:00,100.7,100.7,100.24,100.41,6406.0,100.7,100.7,100.24,100.41,6406.0
2023-07-27 12:00:00,100.47,100.55,100.38,100.52,6198.0,100.47,100.55,100.38,100.52,6198.0
2023-07-27 12:30:00,100.56,100.84,100.54,100.71,5035.0,100.56,100.84,100.54,100.71,5035.0
2023-07-27 13:00:00,100.76,100.8,100.36,100.36,6822.0,100.76,100.8,100.36,100.36,6822.0
2023-07-27 13:30:00,100.38,100.56,100.33,100.45,5747.0,100.38,100.56,100.33,100.45,5747.0
2023-07-27 14:00:00,100.42,100.46,100.12,100.19,6531.0,100.42,100.46,100.12,100.19,6531.0
2023-07-27 14:30:00,100.16,100.2,99.9,100.09,7947.0,100.16,100.2,99.9,100.09,7947.0
2023-07-27 15:00:00,100.05,100.32,99.97,100.03,14966.0,100.05,100.32,99.97,100.03,14966.0
2023-07-27 15:30:00,100.03,100.19,99.84,100.06,54317.0,100.03,100.19,99.84,100.06,54317.0
2023-07-28 09:30:00,101.11,101.16,99.79,99.88,20867.0,101.11,101.16,99.79,99.88,20867.0
2023-07-28 10:00:00,100.01,100.66,99.72,100.37,11852.0,100.01,100.66,99.72,100.37,11852.0
2023-07-28 10:30:00,100.28,100.65,100.02,100.62,6735.0,100.28,100.65,100.02,100.62,6735.0
2023-07-28 11:00:00,100.69,100.69,100.39,100.39,7949.0,100.69,100.69,100.39,100.39,7949.0
2023-07-28 11:30:00,100.54,100.58,100.31,100.53,4339.0,100.54,100.58,100.31,100.53,4339.0
2023-07-28 12:00:00,100.49,100.63,100.34,100.63,4574.0,100.49,100.63,100.34,100.63,4574.0
2023-07-28 12:30:00,100.68,100.69,100.52,100.55,3620.0,100.68,100.69,100.52,100.55,3620.0
2023-07-28 13:00:00,100.53,100.61,100.48,100.61,4316.0,100.53,100.61,100.48,100.61,4316.0
2023-07-28 13:30:00,100.63,100.75,100.45,100.63,10570.0,100.63,100.75,100.45,100.63,10570.0
2023-07-28 14:00:00,100.69,100.76,100.24,100.61,22385.0,100.69,100.76,100.24,100.61,22385.0
2023-07-28 14:30:00,100.63,100.84,100.5,100.61,11885.0,100.63,100.84,100.5,100.61,11885.0
2023-07-28 15:00:00,100.65,100.87,100.65,100.84,7031.0,100.65,100.87,100.65,100.84,7031.0
2023-07-28 15:30:00,100.85,101.08,100.82,101.04,53572.0,100.85,101.08,100.82,101.04,53572.0
2023-07-31 09:30:00,101.23,101.44,100.44,100.76,11486.0,101.23,101.44,100.44,100.76,11486.0
2023-07-31 10:00:00,100.78,100.79,99.94,100.56,18191.0,100.78,100.79,99.94,100.56,18191.0
2023-07-31 10:30:00,100.45,100.64,100.07,100.41,10897.0,100.45,100.64,100.07,100.41,10897.0
2023-07-31 11:00:00,100.38,100.43,100.09,100.31,3745.0,100.38,100.43,100.09,100.31,3745.0
2023-07-31 11:30:00,100.29,100.51,100.24,100.5,3657.0,100.29,100.51,100.24,100.5,3657.0
2023-07-31 12:00:00,100.61,100.95,100.45,100.95,10660.0,100.61,100.95,100.45,100.95,10660.0
2023-07-31 12:30:00,100.76,100.78,100.57,100.78,3174.0,100.76,100.78,100.57,100.78,3174.0
2023-07-31 13:00:00,100.81,101.09,100.72,101.09,4627.0,100.81,101.09,100.72,101.09,4627.0
2023-07-31 13:30:00,101.13,101.35,101.13,101.31,5176.0,101.13,101.35,101.13,101.31,5176.0
2023-07-31 14:00:00,101.37,101.38,101.15,101.3,4310.0,101.37,101.38,101.15,101.3,4310.0
2023-07-31 14:30:00,101.29,101.34,101.14,101.23,4617.0,101.29,101.34,101.14,101.23,4617.0
2023-07-31 15:00:00,101.25,101.55,101.24,101.47,7064.0,101.25,101.55,101.24,101.47,7064.0
2023-07-31 15:30:00,101.5,102.03,101.33,102.01,82914.0,101.5,102.03,101.33,102.01,82914.0
2023-08-01 09:30:00,101.91,102.08,101.55,102.02,11749.0,101.91,102.08,101.55,102.02,11749.0
2023-08-01 10:00:00,102.02,102.33,101.68,101.68,12336.0,102.02,102.33,101.68,101.68,12336.0
2023-08-01 10:30:00,101.71,102.19,101.71,101.88,11046.0,101.71,102.19,101.71,101.88,11046.0
2023-08-01 11:00:00,101.82,102.13,101.69,102.13,7430.0,101.82,102.13,101.69,102.13,7430.0
2023-08-01 11:30:00,102.14,102.48,101.95,102.48,11585.0,102.14,102.48,101.95,102.48,11585.0
2023-08-01 12:00:00,102.5,102.66,102.49,102.59,12637.0,102.5,102.66,102.49,102.59,12637.0
2023-08-01 12:30:00,102.5,102.71,102.5,102.51,6214.0,102.5,102.71,102.5,102.51,6214.0
2023-08-01 13:00:00,102.5,102.64,102.5,102.52,4500.0,102.5,102.64,102.5,102.52,4500.0
2023-08-01 13:30:00,102.53,102.67,102.36,102.67,8989.0,102.53,102.67,102.36,102.67,8989.0
2023-08-01 14:00:00,102.68,102.68,102.24,102.28,8103.0,102.68,102.68,102.24,102.28,8103.0
2023-08-01 14:30:00,102.33,102.54,102.24,102.41,12135.0,102.33,102.54,102.24,102.41,12135.0
2023-08-01 15:00:00,102.36,102.46,102.15,102.23,11809.0,102.36,102.46,102.15,102.23,11809.0
2023-08-01 15:30:00,102.24,102.56,102.04,102.39,91680.0,102.24,102.56,102.04,102.39,91680.0
2023-08-02 09:30:00,101.91,101.91,100.84,101.56,37118.0,101.91,101.91,100.84,101.56,37118.0
2023-08-02 10:00:00,101.42,102.24,101.41,101.7,16491.0,101.42,102.24,101.41,101.7,16491.0
2023-08-02 10:30:00,101.81,102.03,101.62,102.02,38631.0,101.81,102.03,101.62,102.02,38631.0
2023-08-02 11:00:00,101.97,102.06,101.15,101.79,19738.0,101.97,102.06,101.15,101.79,19738.0
2023-08-02 11:30:00,101.69,102.25,101.69,102.19,6181.0,101.69,102.25,101.69,102.19,6181.0
2023-08-02 12:00:00,102.19,102.69,102.18,102.44,10891.0,102.19,102.69,102.18,102.44,10891.0
2023-08-02 12:30:00,102.42,102.75,102.39,102.58,7476.0,102.42,102.75,102.39,102.58,7476.0
2023-08-02 13:00:00,102.6,102.63,102.36,102.45,6553.0,102.6,102.63,102.36,102.45,6553.0
2023-08-02 13:30:00,102.44,102.54,102.28,102.41,6726.0,102.44,102.54,102.28,102.41,6726.0
2023-08-02 14:00:00,102.34,102.34,101.94,102.14,7693.0,102.34,102.34,101.94,102.14,7693.0
2023-08-02 14:30:00,102.17,102.17,101.79,101.98,10985.0,102.17,102.17,101.79,101.98,10985.0
2023-08-02 15:00:00,102.0,102.18,101.9,101.9,6428.0,102.0,102.18,101.9,101.9,6428.0
2023-08-02 15:30:00,101.94,102.18,101.85,101.96,67051.0,101.94,102.18,101.85,101.96,67051.0
2023-08-03 09:30:00,101.99,102.41,101.4,101.85,11853.0,101.99,102.41,101.4,101.85,11853.0
2023-08-03 10:00:00,101.79,102.42,101.79,102.15,11222.0,101.79,102.42,101.79,102.15,11222.0
2023-08-03 10:30:00,102.26,102.33,101.55,101.83,10553.0,102.26,102.33,101.55,101.83,10553.0
2023-08-03 11:00:00,101.84,102.45,101.76,102.42,5746.0,101.84,102.45,101.76,102.42,5746.0
2023-08-03 11:30:00,102.41,102.59,102.36,102.5,10320.0,102.41,102.59,102.36,102.5,10320.0
2023-08-03 12:00:00,102.48,102.53,102.21,102.36,10360.0,102.48,102.53,102.21,102.36,10360.0
2023-08-03 12:30:00,102.45,102.64,102.31,102.44,14569.0,102.45,102.64,102.31,102.44,14569.0
2023-08-03 13:00:00,102.45,102.76,102.34,102.42,15201.0,102.45,102.76,102.34,102.42,15201.0
2023-08-03 13:30:00,102.43,102.47,102.1,102.19,24945.0,102.43,102.47,102.1,102.19,24945.0
2023-08-03 14:00:00,102.19,102.24,101.91,102.05,14562.0,102.19,102.24,101.91,102.05,14562.0
2023-08-03 14:30:00,102.09,102.13,101.84,102.02,16902.0,102.09,102.13,101.84,102.02,16902.0
2023-08-03 15:00:00,102.0,102.0,101.49,101.6,28760.0,102.0,102.0,101.49,101.6,28760.0
2023-08-03 15:30:00,101.62,101.64,101.23,101.58,143970.0,101.62,101.64,101.23,101.58,143970.0
2023-08-04 09:30:00,106.63,109.56,106.23,108.2,219576.0,106.63,109.56,106.23,108.2,219576.0
2023-08-04 10:00:00,108.29,108.39,107.57,108.2,64757.0,108.29,108.39,107.57,108.2,64757.0
2023-08-04 10:30:00,108.3,109.16,108.04,109.12,38200.0,108.3,109.16,108.04,109.12,38200.0
2023-08-04 11:00:00,109.07,109.54,108.0,109.01,80680.0,109.07,109.54,108.0,109.01,80680.0
2023-08-04 11:30:00,108.93,109.05,108.54,108.82,19974.0,108.93,109.05,108.54,108.82,19974.0
2023-08-04 12:00:00,108.83,109.6,108.82,109.4,20276.0,108.83,109.6,108.82,109.4,20276.0
2023-08-04 12:30:00,109.33,109.33,108.52,108.63,17830.0,109.33,109.33,108.52,108.63,17830.0
2023-08-04 13:00:00,108.67,109.02,108.36,108.64,98312.0,108.67,109.02,108.36,108.64,98312.0
2023-08-04 13:30:00,108.66,108.82,108.37,108.45,30392.0,108.66,108.82,108.37,108.45,30392.0
2023-08-04 14:00:00,108.43,108.77,108.26,108.51,33515.0,108.43,108.77,108.26,108.51,33515.0
2023-08-04 14:30:00,108.51,108.51,108.25,108.34,56062.0,108.51,108.51,108.25,108.34,56062.0
2023-08-04 15:00:00,108.31,108.82,108.31,108.53,49765.0,108.31,108.82,108.31,108.53,49765.0
2023-08-04 15:30:00,108.57,108.85,108.3,108.81,194668.0,108.57,108.85,108.3,108.81,194668.0
2023-08-07 09:30:00,111.07,116.29,110.96,116.11,149629.0,111.07,116.29,110.96,116.11,149629.0
2023-08-07 10:00:00,116.11,116.97,115.05,115.06,65188.0,116.11,116.97,115.05,115.06,65188.0
2023-08-07 10:30:00,115.24,115.85,114.02,114.63,74677.0,115.24,115.85,114.02,114.63,74677.0
2023-08-07 11:00:00,114.5,115.6,114.36,114.49,36815.0,114.5,115.6,114.36,114.49,36815.0
2023-08-07 11:30:00,114.53,115.28,114.52,114.91,29524.0,114.53,115.28,114.52,114.91,29524.0
2023-08-07 12:00:00,115.03,115.03,113.95,114.1,51124.0,115.03,115.03,113.95,114.1,51124.0
2023-08-07 12:30:00,114.17,114.6,113.84,114.17,44889.0,114.17,114.6,113.84,114.17,44889.0
2023-08-07 13:00:00,114.18,114.72,113.56,113.99,74680.0,114.18,114.72,113.56,113.99,74680.0
2023-08-07 13:30:00,113.95,114.15,113.54,113.98,28760.0,113.95,114.15,113.54,113.98,28760.0
2023-08-07 14:00:00,114.02,114.09,112.41,112.6,64603.0,114.02,114.09,112.41,112.6,64603.0
2023-08-07 14:30:00,112.64,112.94,112.24,112.5,44766.0,112.64,112.94,112.24,112.5,44766.0
2023-08-07 15:00:00,112.6,112.67,112.1,112.15,25731.0,112.6,112.67,112.1,112.15,25731.0
2023-08-07 15:30:00,112.14,112.73,111.91,112.66,144491.0,112.14,112.73,111.91,112.66,144491.0
2023-08-08 09:30:00,112.21,113.08,112.21,112.8,35166.0,112.21,113.08,112.21,112.8,35166.0
2023-08-08 10:00:00,112.82,112.83,112.49,112.68,59505.0,112.82,112.83,112.49,112.68,59505.0
2023-08-08 10:30:00,112.66,112.66,111.17,111.3,57245.0,112.66,112.66,111.17,111.3,57245.0
2023-08-08 11:00:00,111.3,111.31,110.67,111.04,54907.0,111.3,111.31,110.67,111.04,54907.0
2023-08-08 11:30:00,111.03,111.51,110.64,111.37,23790.0,111.03,111.51,110.64,111.37,23790.0
2023-08-08 12:00:00,111.38,111.9,110.85,110.93,36303.0,111.38,111.9,110.85,110.93,36303.0
2023-08-08 12:30:00,110.95,111.34,110.22,110.4,60259.0,110.95,111.34,110.22,110.4,60259.0
2023-08-08 13:00:00,110.36,110.95,110.3,110.74,50598.0,110.36,110.95,110.3,110.74,50598.0
2023-08-08 13:30:00,110.73,111.04,110.73,110.85,36248.0,110.73,111.04,110.73,110.85,36248.0
2023-08-08 14:00:00,110.82,111.2,110.72,110.8,53355.0,110.82,111.2,110.72,110.8,53355.0
2023-08-08 14:30:00,110.83,111.09,110.6,110.96,48866.0,110.83,111.09,110.6,110.96,48866.0
2023-08-08 15:00:00,110.98,111.02,110.57,110.68,39726.0,110.98,111.02,110.57,110.68,39726.0
2023-08-08 15:30:00,110.63,110.95,110.38,110.79,232304.0,110.63,110.95,110.38,110.79,232304.0
2023-08-09 09:30:00,111.15,111.5,110.93,111.5,21609.0,111.15,111.5,110.93,111.5,21609.0
2023-08-09 10:00:00,111.43,111.67,110.73,110.85,11584.0,111.43,111.67,110.73,110.85,11584.0
2023-08-09 10:30:00,110.82,110.97,110.61,110.67,17800.0,110.82,110.97,110.61,110.67,17800.0
2023-08-09 11:00:00,110.66,110.67,109.88,110.04,13197.0,110.66,110.67,109.88,110.04,13197.0
2023-08-09 11:30:00,110.02,110.04,109.48,109.59,8715.0,110.02,110.04,109.48,109.59,8715.0
2023-08-09 12:00:00,109.6,109.91,109.48,109.85,9404.0,109.6,109.91,109.48,109.85,9404.0
2023-08-09 12:30:00,109.8,110.51,109.8,110.51,21783.0,109.8,110.51,109.8,110.51,21783.0
2023-08-09 13:00:00,110.47,110.98,110.47,110.77,13210.0,110.47,110.98,110.47,110.77,13210.0
2023-08-09 13:30:00,110.81,110.82,110.36,110.58,8383.0,110.81,110.82,110.36,110.58,8383.0
2023-08-09 14:00:00,110.62,111.11,110.62,110.93,8205.0,110.62,111.11,110.62,110.93,8205.0
2023-08-09 14:30:00,110.99,111.05,110.37,110.52,11989.0,110.99,111.05,110.37,110.52,11989.0
2023-08-09 15:00:00,110.42,110.42,109.9,110.25,14588.0,110.42,110.42,109.9,110.25,14588.0
2023-08-09 15:30:00,110.25,110.32,109.85,110.02,96309.0,110.25,110.32,109.85,110.02,96309.0
2023-08-10 09:30:00,110.11,110.95,110.01,110.1,11583.0,110.11,110.95,110.01,110.1,11583.0
2023-08-10 10:00:00,110.09,110.09,108.75,108.96,8500.0,110.09,110.09,108.75,108.96,8500.0
2023-08-10 10:30:00,108.97,109.14,108.35,108.97,23996.0,108.97,109.14,108.35,108.97,23996.0
2023-08-10 11:00:00,108.96,109.2,108.71,108.93,13669.0,108.96,109.2,108.71,108.93,13669.0
2023-08-10 11:30:00,108.99,109.26,108.7,108.97,18479.0,108.99,109.26,108.7,108.97,18479.0
2023-08-10 12:00:00,108.96,108.96,108.14,108.24,10888.0,108.96,108.96,108.14,108.24,10888.0
2023-08-10 12:30:00,108.2,108.98,108.08,108.3,15528.0,108.2,108.98,108.08,108.3,15528.0
2023-08-10 13:00:00,108.3,108.3,107.78,107.85,24360.0,108.3,108.3,107.78,107.85,24360.0
2023-08-10 13:30:00,107.79,107.79,107.4,107.61,21913.0,107.79,107.79,107.4,107.61,21913.0
2023-08-10 14:00:00,107.61,108.78,107.61,108.54,11284.0,107.61,108.78,107.61,108.54,11284.0
2023-08-10 14:30:00,108.54,108.59,108.19,108.47,13034.0,108.54,108.59,108.19,108.47,13034.0
2023-08-10 15:00:00,108.45,108.46,108.08,108.22,25516.0,108.45,108.46,108.08,108.22,25516.0
2023-08-10 15:30:00,108.19,108.45,107.91,108.42,77637.0,108.19,108.45,107.91,108.42,77637.0
2023-08-11 09:30:00,108.71,109.19,108.36,108.45,15105.0,108.71,109.19,108.36,108.45,15105.0
2023-08-11 10:00:00,108.59,108.62,107.95,108.15,13517.0,108.59,108.62,107.95,108.15,13517.0
2023-08-11 10:30:00,108.21,108.28,107.72,107.75,8188.0,108.21,108.28,107.72,107.75,8188.0
2023-08-11 11:00:00,107.77,108.04,107.68,107.68,9212.0,107.77,108.04,107.68,107.68,9212.0
2023-08-11 11:30:00,107.65,107.72,107.2,107.42,9120.0,107.65,107.72,107.2,107.42,9120.0
2023-08-11 12:00:00,107.43,107.8,107.38,107.54,10877.0,107.43,107.8,107.38,107.54,10877.0
2023-08-11 12:30:00,107.63,107.64,107.31,107.48,9907.0,107.63,107.64,107.31,107.48,9907.0
2023-08-11 13:00:00,107.63,107.69,107.49,107.56,10738.0,107.63,107.69,107.49,107.56,10738.0
2023-08-11 13:30:00,107.61,107.91,107.6,107.88,17634.0,107.61,107.91,107.6,107.88,17634.0
2023-08-11 14:00:00,107.84,107.93,107.7,107.79,17228.0,107.84,107.93,107.7,107.79,17228.0
2023-08-11 14:30:00,107.78,108.27,107.74,108.26,33421.0,107.78,108.27,107.74,108.26,33421.0
2023-08-11 15:00:00,108.28,108.35,108.09,108.2,18024.0,108.28,108.35,108.09,108.2,18024.0
2023-08-11 15:30:00,108.21,108.41,108.16,108.36,56152.0,108.21,108.41,108.16,108.36,56152.0
2023-08-14 09:30:00,108.46,108.48,105.11,105.46,133983.0,108.46,108.48,105.11,105.46,133983.0
2023-08-14 10:00:00,105.35,105.55,104.47,105.48,87089.0,105.35,105.55,104.47,105.48,87089.0
2023-08-14 10:30:00,105.47,106.45,105.47,106.35,19051.0,105.47,106.45,105.47,106.35,19051.0
2023-08-14 11:00:00,106.45,106.9,106.15,106.74,36507.0,106.45,106.9,106.15,106.74,36507.0
2023-08-14 11:30:00,106.81,106.89,106.09,106.09,14992.0,106.81,106.89,106.09,106.09,14992.0
2023-08-14 12:00:00,106.16,106.38,105.9,106.14,11091.0,106.16,106.38,105.9,106.14,11091.0
2023-08-14 12:30:00,106.09,106.32,105.9,106.08,12669.0,106.09,106.32,105.9,106.08,12669.0
2023-08-14 13:00:00,106.11,106.17,105.91,106.17,13001.0,106.11,106.17,105.91,106.17,13001.0
2023-08-14 13:30:00,106.3,106.44,106.19,106.37,10681.0,106.3,106.44,106.19,106.37,10681.0
2023-08-14 14:00:00,106.41,106.67,106.31,106.53,9664.0,106.41,106.67,106.31,106.53,9664.0
2023-08-14 14:30:00,106.54,106.67,106.14,106.17,23122.0,106.54,106.67,106.14,106.17,23122.0
2023-08-14 15:00:00,106.17,106.18,105.88,106.05,21534.0,106.17,106.18,105.88,106.05,21534.0
2023-08-14 15:30:00,106.08,107.02,106.05,106.97,165871.0,106.08,107.02,106.05,106.97,165871.0
2023-08-15 09:30:00,106.99,106.99,106.46,106.94,8502.0,106.99,106.99,106.46,106.94,8502.0
2023-08-15 10:00:00,106.91,106.96,105.53,106.07,21763.0,106.91,106.96,105.53,106.07,21763.0
2023-08-15 10:30:00,106.15,106.15,105.45,105.73,9606.0,106.15,106.15,105.45,105.73,9606.0
2023-08-15 11:00:00,105.66,105.77,105.54,105.69,8220.0,105.66,105.77,105.54,105.69,8220.0
2023-08-15 11:30:00,105.6,105.75,105.22,105.3,10792.0,105.6,105.75,105.22,105.3,10792.0
2023-08-15 12:00:00,105.34,105.41,105.08,105.25,11187.0,105.34,105.41,105.08,105.25,11187.0
2023-08-15 12:30:00,105.25,105.27,104.54,104.65,16027.0,105.25,105.27,104.54,104.65,16027.0
2023-08-15 13:00:00,104.66,104.87,104.29,104.39,67127.0,104.66,104.87,104.29,104.39,67127.0
2023-08-15 13:30:00,104.4,105.01,104.18,104.67,43692.0,104.4,105.01,104.18,104.67,43692.0
2023-08-15 14:00:00,104.58,104.59,104.27,104.43,23556.0,104.58,104.59,104.27,104.43,23556.0
2023-08-15 14:30:00,104.46,104.6,104.25,104.3,19861.0,104.46,104.6,104.25,104.3,19861.0
2023-08-15 15:00:00,104.33,104.86,104.27,104.77,26661.0,104.33,104.86,104.27,104.77,26661.0
2023-08-15 15:30:00,104.74,105.31,104.44,105.19,90870.0,104.74,105.31,104.44,105.19,90870.0
2023-08-16 09:30:00,104.97,105.89,104.54,105.22,24008.0,104.97,105.89,104.54,105.22,24008.0
2023-08-16 10:00:00,105.06,105.32,104.96,105.02,5281.0,105.06,105.32,104.96,105.02,5281.0
2023-08-16 10:30:00,105.17,105.17,104.7,104.8,9349.0,105.17,105.17,104.7,104.8,9349.0
2023-08-16 11:00:00,104.93,104.93,104.6,104.66,4017.0,104.93,104.93,104.6,104.66,4017.0
2023-08-16 11:30:00,104.68,104.9,104.57,104.59,8069.0,104.68,104.9,104.57,104.59,8069.0
2023-08-16 12:00:00,104.58,104.76,104.27,104.33,8293.0,104.58,104.76,104.27,104.33,8293.0
2023-08-16 12:30:00,104.33,104.51,104.17,104.2,5704.0,104.33,104.51,104.17,104.2,5704.0
2023-08-16 13:00:00,104.21,104.21,103.8,104.04,11225.0,104.21,104.21,103.8,104.04,11225.0
2023-08-16 13:30:00,103.95,104.46,103.85,104.46,16320.0,103.95,104.46,103.85,104.46,16320.0
2023-08-16 14:00:00,104.36,105.01,104.14,105.01,13638.0,104.36,105.01,104.14,105.01,13638.0
2023-08-16 14:30:00,105.02,105.02,104.61,104.71,12164.0,105.02,105.02,104.61,104.71,12164.0
2023-08-16 15:00:00,104.77,104.77,104.42,104.53,12242.0,104.77,104.77,104.42,104.53,12242.0
2023-08-16 15:30:00,104.56,104.74,104.22,104.28,130555.0,104.56,104.74,104.22,104.28,130555.0
2023-08-17 09:30:00,103.65,104.21,103.21,103.29,14386.0,103.65,104.21,103.21,103.29,14386.0
2023-08-17 10:00:00,103.27,103.27,102.16,102.19,37816.0,103.27,103.27,102.16,102.19,37816.0
2023-08-17 10:30:00,102.22,102.54,102.08,102.48,14174.0,102.22,102.54,102.08,102.48,14174.0
2023-08-17 11:00:00,102.47,102.53,101.5,101.76,26732.0,102.47,102.53,101.5,101.76,26732.0
2023-08-17 11:30:00,101.77,101.88,101.4,101.46,16336.0,101.77,101.88,101.4,101.46,16336.0
2023-08-17 12:00:00,101.41,101.43,100.92,101.09,12196.0,101.41,101.43,100.92,101.09,12196.0
2023-08-17 12:30:00,101.11,101.41,101.08,101.21,10206.0,101.11,101.41,101.08,101.21,10206.0
2023-08-17 13:00:00,101.19,101.23,100.81,100.81,20061.0,101.19,101.23,100.81,100.81,20061.0
2023-08-17 13:30:00,100.77,101.02,100.38,100.65,16650.0,100.77,101.02,100.38,100.65,16650.0
2023-08-17 14:00:00,100.64,100.82,100.58,100.75,10177.0,100.64,100.82,100.58,100.75,10177.0
2023-08-17 14:30:00,100.78,100.79,100.55,100.62,17980.0,100.78,100.79,100.55,100.62,17980.0
2023-08-17 15:00:00,100.63,100.68,100.22,100.67,50188.0,100.63,100.68,100.22,100.67,50188.0
2023-08-17 15:30:00,100.72,100.97,100.57,100.63,109974.0,100.72,100.97,100.57,100.63,109974.0
2023-08-18 09:30:00,100.14,100.81,100.14,100.41,17356.0,100.14,100.81,100.14,100.41,17356.0
2023-08-18 10:00:00,100.33,100.45,99.71,100.45,14406.0,100.33,100.45,99.71,100.45,14406.0
2023-08-18 10:30:00,100.42,100.78,100.09,100.6,14100.0,100.42,100.78,100.09,100.6,14100.0
2023-08-18 11:00:00,100.67,101.16,100.67,101.04,11912.0,100.67,101.16,100.67,101.04,11912.0
2023-08-18 11:30:00,101.04,101.31,100.96,101.23,12665.0,101.04,101.31,100.96,101.23,12665.0
2023-08-18 12:00:00,101.26,101.63,101.15,101.5,9423.0,101.26,101.63,101.15,101.5,9423.0
2023-08-18 12:30:00,101.47,101.8,101.45,101.66,11940.0,101.47,101.8,101.45,101.66,11940.0
2023-08-18 13:00:00,101.61,101.84,101.49,101.8,7115.0,101.61,101.84,101.49,101.8,7115.0
2023-08-18 13:30:00,101.77,101.84,101.55,101.55,7054.0,101.77,101.84,101.55,101.55,7054.0
2023-08-18 14:00:00,101.55,101.82,101.54,101.73,8739.0,101.55,101.82,101.54,101.73,8739.0
2023-08-18 14:30:00,101.8,101.86,101.57,101.73,17057.0,101.8,101.86,101.57,101.73,17057.0
2023-08-18 15:00:00,101.71,101.71,101.47,101.49,11509.0,101.71,101.71,101.47,101.49,11509.0
2023-08-18 15:30:00,101.48,101.7,101.22,101.56,90411.0,101.48,101.7,101.22,101.56,90411.0
2023-08-21 09:30:00,101.74,102.4,101.19,101.37,7616.0,101.74,102.4,101.19,101.37,7616.0
2023-08-21 10:00:00,101.28,101.53,101.14,101.2,10093.0,101.28,101.53,101.14,101.2,10093.0
2023-08-21 10:30:00,101.06,101.36,100.77,101.27,12328.0,101.06,101.36,100.77,101.27,12328.0
2023-08-21 11:00:00,101.29,101.3,100.75,101.0,21339.0,101.29,101.3,100.75,101.0,21339.0
2023-08-21 11:30:00,101.09,101.1,100.61,100.73,12499.0,101.09,101.1,100.61,100.73,12499.0
2023-08-21 12:00:00,100.74,100.99,100.67,100.98,6287.0,100.74,100.99,100.67,100.98,6287.0
2023-08-21 12:30:00,100.98,100.99,100.49,100.67,10845.0,100.98,100.99,100.49,100.67,10845.0
2023-08-21 13:00:00,100.7,100.86,100.62,100.68,7167.0,100.7,100.86,100.62,100.68,7167.0
2023-08-21 13:30:00,100.72,101.07,100.71,100.95,8865.0,100.72,101.07,100.71,100.95,8865.0
2023-08-21 14:00:00,100.98,101.19,100.94,101.12,9161.0,100.98,101.19,100.94,101.12,9161.0
2023-08-21 14:30:00,101.13,101.25,101.07,101.16,11078.0,101.13,101.25,101.07,101.16,11078.0
2023-08-21 15:00:00,101.18,101.82,101.18,101.73,9160.0,101.18,101.82,101.18,101.73,9160.0
2023-08-21 15:30:00,101.7,102.04,101.64,101.9,58740.0,101.7,102.04,101.64,101.9,58740.0
2023-08-22 09:30:00,101.91,102.4,101.5,101.58,4185.0,101.91,102.4,101.5,101.58,4185.0
2023-08-22 10:00:00,101.48,102.19,101.36,102.19,6832.0,101.48,102.19,101.36,102.19,6832.0
2023-08-22 10:30:00,102.17,102.2,101.72,101.83,5406.0,102.17,102.2,101.72,101.83,5406.0
2023-08-22 11:00:00,101.74,101.85,101.49,101.76,8648.0,101.74,101.85,101.49,101.76,8648.0
2023-08-22 11:30:00,101.75,101.87,101.55,101.55,6736.0,101.75,101.87,101.55,101.55,6736.0
2023-08-22 12:00:00,101.55,101.67,101.3,101.41,13059.0,101.55,101.67,101.3,101.41,13059.0
2023-08-22 12:30:00,101.4,101.4,101.04,101.06,5732.0,101.4,101.4,101.04,101.06,5732.0
2023-08-22 13:00:00,101.03,101.04,100.88,100.95,6041.0,101.03,101.04,100.88,100.95,6041.0
2023-08-22 13:30:00,101.03,101.19,100.95,101.03,5778.0,101.03,101.19,100.95,101.03,5778.0
2023-08-22 14:00:00,101.08,101.39,101.07,101.3,12281.0,101.08,101.39,101.07,101.3,12281.0
2023-08-22 14:30:00,101.37,101.58,101.24,101.58,8288.0,101.37,101.58,101.24,101.58,8288.0
2023-08-22 15:00:00,101.62,101.93,101.62,101.87,5953.0,101.62,101.93,101.62,101.87,5953.0
2023-08-22 15:30:00,101.85,102.0,101.62,101.66,44777.0,101.85,102.0,101.62,101.66,44777.0
2023-08-23 09:30:00,102.03,102.42,101.55,101.9,9881.0,102.03,102.42,101.55,101.9,9881.0
2023-08-23 10:00:00,101.8,101.88,101.35,101.73,15503.0,101.8,101.88,101.35,101.73,15503.0
2023-08-23 10:30:00,101.77,102.06,101.45,101.92,6540.0,101.77,102.06,101.45,101.92,6540.0
2023-08-23 11:00:00,101.9,102.17,101.84,101.94,15765.0,101.9,102.17,101.84,101.94,15765.0
2023-08-23 11:30:00,102.04,102.04,101.76,101.83,6123.0,102.04,102.04,101.76,101.83,6123.0
2023-08-23 12:00:00,101.86,102.13,101.79,101.92,8754.0,101.86,102.13,101.79,101.92,8754.0
2023-08-23 12:30:00,101.86,102.1,101.83,102.09,3845.0,101.86,102.1,101.83,102.09,3845.0
2023-08-23 13:00:00,102.07,102.33,102.05,102.32,41006.0,102.07,102.33,102.05,102.32,41006.0
2023-08-23 13:30:00,102.36,102.45,102.15,102.15,23027.0,102.36,102.45,102.15,102.15,23027.0
2023-08-23 14:00:00,102.22,102.24,101.9,102.17,13859.0,102.22,102.24,101.9,102.17,13859.0
2023-08-23 14:30:00,102.2,102.21,101.94,102.14,7520.0,102.2,102.21,101.94,102.14,7520.0
2023-08-23 15:00:00,102.11,102.19,101.99,102.14,10518.0,102.11,102.19,101.99,102.14,10518.0
2023-08-23 15:30:00,102.21,102.25,101.89,102.01,74017.0,102.21,102.25,101.89,102.01,74017.0
2023-08-24 09:30:00,101.51,101.89,101.02,101.49,10989.0,101.51,101.89,101.02,101.49,10989.0
2023-08-24 10:00:00,101.61,101.72,101.46,101.65,5696.0,101.61,101.72,101.46,101.65,5696.0
2023-08-24 10:30:00,101.54,101.81,101.2,101.58,7567.0,101.54,101.81,101.2,101.58,7567.0
2023-08-24 11:00:00,101.54,101.75,101.43,101.53,5750.0,101.54,101.75,101.43,101.53,5750.0
2023-08-24 11:30:00,101.58,101.58,101.23,101.28,5218.0,101.58,101.58,101.23,101.28,5218.0
2023-08-24 12:00:00,101.3,101.62,101.3,101.53,3027.0,101.3,101.62,101.3,101.53,3027.0
2023-08-24 12:30:00,101.48,101.7,101.48,101.67,5158.0,101.48,101.7,101.48,101.67,5158.0
2023-08-24 13:00:00,101.65,101.65,101.45,101.48,8241.0,101.65,101.65,101.45,101.48,8241.0
2023-08-24 13:30:00,101.54,101.84,101.54,101.81,7380.0,101.54,101.84,101.54,101.81,7380.0
2023-08-24 14:00:00,101.85,102.0,101.69,101.75,17432.0,101.85,102.0,101.69,101.75,17432.0
2023-08-24 14:30:00,101.76,101.85,101.63,101.79,13335.0,101.76,101.85,101.63,101.79,13335.0
2023-08-24 15:00:00,101.83,101.93,101.76,101.91,18051.0,101.83,101.93,101.76,101.91,18051.0
2023-08-24 15:30:00,101.91,101.97,101.03,101.04,96801.0,101.91,101.97,101.03,101.04,96801.0
2023-08-25 09:30:00,101.02,101.36,100.81,100.91,9388.0,101.02,101.36,100.81,100.91,9388.0
2023-08-25 10:00:00,100.92,101.22,100.31,100.32,7303.0,100.92,101.22,100.31,100.32,7303.0
2023-08-25 10:30:00,100.26,100.76,100.06,100.39,7107.0,100.26,100.76,100.06,100.39,7107.0
2023-08-25 11:00:00,100.46,100.6,100.21,100.48,8105.0,100.46,100.6,100.21,100.48,8105.0
2023-08-25 11:30:00,100.43,100.82,100.39,100.44,9557.0,100.43,100.82,100.39,100.44,9557.0
2023-08-25 12:00:00,100.45,100.74,100.42,100.73,5751.0,100.45,100.74,100.42,100.73,5751.0
2023-08-25 12:30:00,100.92,100.93,100.54,100.73,16948.0,100.92,100.93,100.54,100.73,16948.0
2023-08-25 13:00:00,100.77,100.86,100.51,100.51,9809.0,100.77,100.86,100.51,100.51,9809.0
2023-08-25 13:30:00,100.56,100.78,100.5,100.74,6889.0,100.56,100.78,100.5,100.74,6889.0
2023-08-25 14:00:00,100.76,100.9,100.67,100.81,17794.0,100.76,100.9,100.67,100.81,17794.0
2023-08-25 14:30:00,100.86,100.88,100.61,100.78,26034.0,100.86,100.88,100.61,100.78,26034.0
2023-08-25 15:00:00,100.79,100.96,100.6,100.85,21759.0,100.79,100.96,100.6,100.85,21759.0
2023-08-25 15:30:00,100.89,100.95,100.55,100.57,67187.0,100.89,100.95,100.55,100.57,67187.0
2023-08-28 09:30:00,101.05,101.51,100.87,101.2,17074.0,101.05,101.51,100.87,101.2,17074.0
2023-08-28 10:00:00,101.2,101.23,100.84,100.95,14662.0,101.2,101.23,100.84,100.95,14662.0
2023-08-28 10:30:00,101.05,101.17,100.78,100.83,3728.0,101.05,101.17,100.78,100.83,3728.0
2023-08-28 11:00:00,100.73,100.92,100.51,100.58,5597.0,100.73,100.92,100.51,100.58,5597.0
2023-08-28 11:30:00,100.58,100.85,100.53,100.57,4715.0,100.58,100.85,100.53,100.57,4715.0
2023-08-28 12:00:00,100.57,100.67,100.23,100.5,32838.0,100.57,100.67,100.23,100.5,32838.0
2023-08-28 12:30:00,100.48,100.52,100.28,100.32,9061.0,100.48,100.52,100.28,100.32,9061.0
2023-08-28 13:00:00,100.43,100.53,100.24,100.27,12680.0,100.43,100.53,100.24,100.27,12680.0
2023-08-28 13:30:00,100.27,100.64,100.26,100.45,5213.0,100.27,100.64,100.26,100.45,5213.0
2023-08-28 14:00:00,100.48,100.56,100.33,100.38,9547.0,100.48,100.56,100.33,100.38,9547.0
2023-08-28 14:30:00,100.45,100.7,100.45,100.66,7291.0,100.45,100.7,100.45,100.66,7291.0
2023-08-28 15:00:00,100.66,100.92,100.25,100.45,114384.0,100.66,100.92,100.25,100.45,114384.0
2023-08-28 15:30:00,100.46,100.97,100.4,100.55,146499.0,100.46,100.97,100.4,100.55,146499.0
2023-08-29 09:30:00,100.68,100.7,100.17,100.2,7132.0,100.68,100.7,100.17,100.2,7132.0
2023-08-29 10:00:00,100.54,100.84,100.38,100.84,4293.0,100.54,100.84,100.38,100.84,4293.0
2023-08-29 10:30:00,100.9,100.98,100.6,100.96,6248.0,100.9,100.98,100.6,100.96,6248.0
2023-08-29 11:00:00,100.96,101.25,100.87,101.25,10324.0,100.96,101.25,100.87,101.25,10324.0
2023-08-29 11:30:00,101.25,101.73,101.2,101.5,11456.0,101.25,101.73,101.2,101.5,11456.0
2023-08-29 12:00:00,101.49,101.67,101.43,101.62,14539.0,101.49,101.67,101.43,101.62,14539.0
2023-08-29 12:30:00,101.61,101.68,101.49,101.63,5574.0,101.61,101.68,101.49,101.63,5574.0
2023-08-29 13:00:00,101.66,102.28,101.65,102.28,9343.0,101.66,102.28,101.65,102.28,9343.0
2023-08-29 13:30:00,102.25,102.38,102.04,102.22,14671.0,102.25,102.38,102.04,102.22,14671.0
2023-08-29 14:00:00,102.28,102.4,101.86,101.98,10195.0,102.28,102.4,101.86,101.98,10195.0
2023-08-29 14:30:00,102.05,102.59,102.05,102.52,10588.0,102.05,102.59,102.05,102.52,10588.0
2023-08-29 15:00:00,102.46,102.56,102.19,102.54,8417.0,102.46,102.56,102.19,102.54,8417.0
2023-08-29 15:30:00,102.44,102.59,102.13,102.18,57503.0,102.44,102.59,102.13,102.18,57503.0
2023-08-30 09:30:00,102.49,103.21,102.4,102.62,6372.0,102.49,103.21,102.4,102.62,6372.0
2023-08-30 10:00:00,102.78,103.05,102.45,102.56,14733.0,102.78,103.05,102.45,102.56,14733.0
2023-08-30 10:30:00,102.51,103.04,102.4,103.04,10013.0,102.51,103.04,102.4,103.04,10013.0
2023-08-30 11:00:00,103.1,103.49,103.1,103.26,15397.0,103.1,103.49,103.1,103.26,15397.0
2023-08-30 11:30:00,103.3,103.6,103.3,103.45,8542.0,103.3,103.6,103.3,103.45,8542.0
2023-08-30 12:00:00,103.45,103.92,103.43,103.87,8752.0,103.45,103.92,103.43,103.87,8752.0
2023-08-30 12:30:00,103.92,104.02,103.78,103.83,5912.0,103.92,104.02,103.78,103.83,5912.0
2023-08-30 13:00:00,103.86,103.86,103.67,103.74,7773.0,103.86,103.86,103.67,103.74,7773.0
2023-08-30 13:30:00,103.79,103.84,103.59,103.75,11625.0,103.79,103.84,103.59,103.75,11625.0
2023-08-30 14:00:00,103.75,103.75,103.44,103.55,9943.0,103.75,103.75,103.44,103.55,9943.0
2023-08-30 14:30:00,103.63,103.72,103.48,103.64,9658.0,103.63,103.72,103.48,103.64,9658.0
2023-08-30 15:00:00,103.6,103.77,103.56,103.58,15727.0,103.6,103.77,103.56,103.58,15727.0
2023-08-30 15:30:00,103.61,103.63,103.19,103.35,53270.0,103.61,103.63,103.19,103.35,53270.0
2023-08-31 09:30:00,103.79,103.92,103.17,103.88,8192.0,103.79,103.92,103.17,103.88,8192.0
2023-08-31 10:00:00,103.79,103.91,103.51,103.84,5966.0,103.79,103.91,103.51,103.84,5966.0
2023-08-31 10:30:00,103.78,103.79,103.24,103.61,9228.0,103.78,103.79,103.24,103.61,9228.0
2023-08-31 11:00:00,103.65,103.87,103.48,103.83,7346.0,103.65,103.87,103.48,103.83,7346.0
2023-08-31 11:30:00,103.76,103.76,103.38,103.57,3384.0,103.76,103.76,103.38,103.57,3384.0
2023-08-31 12:00:00,103.56,103.69,103.42,103.45,5776.0,103.56,103.69,103.42,103.45,5776.0
2023-08-31 12:30:00,103.38,103.44,103.25,103.27,4683.0,103.38,103.44,103.25,103.27,4683.0
2023-08-31 13:00:00,103.25,103.52,103.24,103.37,3447.0,103.25,103.52,103.24,103.37,3447.0
2023-08-31 13:30:00,103.29,103.34,102.73,102.8,13348.0,103.29,103.34,102.73,102.8,13348.0
2023-08-31 14:00:00,102.84,103.17,102.82,102.86,5264.0,102.84,103.17,102.82,102.86,5264.0
2023-08-31 14:30:00,102.8,102.84,102.48,102.48,4817.0,102.8,102.84,102.48,102.48,4817.0
2023-08-31 15:00:00,102.48,102.57,102.35,102.4,6317.0,102.48,102.57,102.35,102.4,6317.0
2023-08-31 15:30:00,102.41,102.59,102.04,102.41,120720.0,102.41,102.59,102.04,102.41,120720.0
2023-09-01 09:30:00,102.8,103.51,102.8,103.36,5587.0,102.8,103.51,102.8,103.36,5587.0
2023-09-01 10:00:00,103.4,103.82,103.2,103.82,7728.0,103.4,103.82,103.2,103.82,7728.0
2023-09-01 10:30:00,103.86,103.86,103.28,103.44,3946.0,103.86,103.86,103.28,103.44,3946.0
2023-09-01 11:00:00,103.46,103.6,103.28,103.42,6830.0,103.46,103.6,103.28,103.42,6830.0
2023-09-01 11:30:00,103.34,103.41,103.17,103.2,2124.0,103.34,103.41,103.17,103.2,2124.0
2023-09-01 12:00:00,103.19,103.42,103.09,103.37,2204.0,103.19,103.42,103.09,103.37,2204.0
2023-09-01 12:30:00,103.44,103.52,103.25,103.25,4954.0,103.44,103.52,103.25,103.25,4954.0
2023-09-01 13:00:00,103.23,103.43,103.11,103.11,26045.0,103.23,103.43,103.11,103.11,26045.0
2023-09-01 13:30:00,103.15,103.21,102.86,102.9,6762.0,103.15,103.21,102.86,102.9,6762.0
2023-09-01 14:00:00,102.88,102.99,102.63,102.72,5453.0,102.88,102.99,102.63,102.72,5453.0
2023-09-01 14:30:00,102.78,102.78,102.56,102.64,10625.0,102.78,102.78,102.56,102.64,10625.0
2023-09-01 15:00:00,102.66,102.94,102.66,102.87,6964.0,102.66,102.94,102.66,102.87,6964.0
2023-09-01 15:30:00,102.85,103.03,102.72,102.99,47567.0,102.85,103.03,102.72,102.99,47567.0
2023-09-05 09:30:00,102.36,102.47,98.08,98.08,141651.0,102.36,102.47,98.08,98.08,141651.0
2023-09-05 10:00:00,98.0,98.54,97.58,97.75,45492.0,98.0,98.54,97.58,97.75,45492.0
2023-09-05 10:30:00,97.74,98.09,97.34,97.91,36307.0,97.74,98.09,97.34,97.91,36307.0
2023-09-05 11:00:00,97.98,98.05,97.66,97.78,21592.0,97.98,98.05,97.66,97.78,21592.0
2023-09-05 11:30:00,97.82,97.83,97.48,97.63,18585.0,97.82,97.83,97.48,97.63,18585.0
2023-09-05 12:00:00,97.63,98.0,97.5,97.88,24654.0,97.63,98.0,97.5,97.88,24654.0
2023-09-05 12:30:00,97.89,98.49,97.79,98.4,51017.0,97.89,98.49,97.79,98.4,51017.0
2023-09-05 13:00:00,98.46,98.47,97.53,97.58,14534.0,98.46,98.47,97.53,97.58,14534.0
2023-09-05 13:30:00,97.51,97.76,97.4,97.61,18358.0,97.51,97.76,97.4,97.61,18358.0
2023-09-05 14:00:00,97.62,97.86,97.53,97.61,11131.0,97.62,97.86,97.53,97.61,11131.0
2023-09-05 14:30:00,97.58,97.73,97.34,97.51,21654.0,97.58,97.73,97.34,97.51,21654.0
2023-09-05 15:00:00,97.46,97.68,97.28,97.28,40647.0,97.46,97.68,97.28,97.28,40647.0
2023-09-05 15:30:00,97.21,97.23,96.62,96.65,118846.0,97.21,97.23,96.62,96.65,118846.0
2023-09-06 09:30:00,96.21,98.19,96.21,98.19,30120.0,96.21,98.19,96.21,98.19,30120.0
2023-09-06 10:00:00,98.04,98.43,97.48,98.21,55836.0,98.04,98.43,97.48,98.21,55836.0
2023-09-06 10:30:00,98.2,98.49,98.12,98.24,24085.0,98.2,98.49,98.12,98.24,24085.0
2023-09-06 11:00:00,98.24,98.66,98.24,98.65,21830.0,98.24,98.66,98.24,98.65,21830.0
2023-09-06 11:30:00,98.66,98.93,98.47,98.64,14819.0,98.66,98.93,98.47,98.64,14819.0
2023-09-06 12:00:00,98.71,98.79,98.4,98.56,24088.0,98.71,98.79,98.4,98.56,24088.0
2023-09-06 12:30:00,98.58,98.77,98.37,98.47,15355.0,98.58,98.77,98.37,98.47,15355.0
2023-09-06 13:00:00,98.52,99.33,98.49,99.27,39882.0,98.52,99.33,98.49,99.27,39882.0
2023-09-06 13:30:00,99.27,99.49,99.07,99.18,21915.0,99.27,99.49,99.07,99.18,21915.0
2023-09-06 14:00:00,99.15,99.28,99.07,99.23,11922.0,99.15,99.28,99.07,99.23,11922.0
2023-09-06 14:30:00,99.25,99.56,99.1,99.22,16602.0,99.25,99.56,99.1,99.22,16602.0
2023-09-06 15:00:00,99.26,99.32,99.02,99.14,18342.0,99.26,99.32,99.02,99.14,18342.0
2023-09-06 15:30:00,99.14,99.14,98.75,98.89,120491.0,99.14,99.14,98.75,98.89,120491.0
2023-09-07 09:30:00,99.06,99.17,97.83,97.84,14674.0,99.06,99.17,97.83,97.84,14674.0
2023-09-07 10:00:00,97.9,97.91,97.09,97.16,45491.0,97.9,97.91,97.09,97.16,45491.0
2023-09-07 10:30:00,97.17,97.17,96.3,96.59,29824.0,97.17,97.17,96.3,96.59,29824.0
2023-09-07 11:00:00,96.71,96.99,96.27,96.3,20102.0,96.71,96.99,96.27,96.3,20102.0
2023-09-07 11:30:00,96.19,96.63,96.0,96.03,15460.0,96.19,96.63,96.0,96.03,15460.0
2023-09-07 12:00:00,96.0,96.17,95.94,96.04,11878.0,96.0,96.17,95.94,96.04,11878.0
2023-09-07 12:30:00,96.0,96.0,95.45,95.67,31343.0,96.0,96.0,95.45,95.67,31343.0
2023-09-07 13:00:00,95.69,96.11,95.52,96.02,17055.0,95.69,96.11,95.52,96.02,17055.0
2023-09-07 13:30:00,96.01,96.01,95.57,95.86,21070.0,96.01,96.01,95.57,95.86,21070.0
2023-09-07 14:00:00,95.93,95.99,95.54,95.54,12086.0,95.93,95.99,95.54,95.54,12086.0
2023-09-07 14:30:00,95.56,95.58,95.22,95.42,13406.0,95.56,95.58,95.22,95.42,13406.0
2023-09-07 15:00:00,95.41,95.52,95.11,95.26,24738.0,95.41,95.52,95.11,95.26,24738.0
2023-09-07 15:30:00,95.22,95.36,94.7,95.33,147879.0,95.22,95.36,94.7,95.33,147879.0
2023-09-08 09:30:00,95.44,96.44,95.19,96.44,8451.0,95.44,96.44,95.19,96.44,8451.0
2023-09-08 10:00:00,96.44,96.52,95.44,95.7,20763.0,96.44,96.52,95.44,95.7,20763.0
2023-09-08 10:30:00,95.62,95.77,95.3,95.43,18232.0,95.62,95.77,95.3,95.43,18232.0
2023-09-08 11:00:00,95.38,95.63,95.28,95.51,15412.0,95.38,95.63,95.28,95.51,15412.0
2023-09-08 11:30:00,95.46,95.72,95.21,95.4,30729.0,95.46,95.72,95.21,95.4,30729.0
2023-09-08 12:00:00,95.46,95.72,95.33,95.59,13042.0,95.46,95.72,95.33,95.59,13042.0
2023-09-08 12:30:00,95.57,95.8,95.33,95.38,12977.0,95.57,95.8,95.33,95.38,12977.0
2023-09-08 13:00:00,95.34,95.82,95.28,95.51,19965.0,95.34,95.82,95.28,95.51,19965.0
2023-09-08 13:30:00,95.55,95.67,95.38,95.58,18055.0,95.55,95.67,95.38,95.58,18055.0
2023-09-08 14:00:00,95.59,95.62,95.02,95.06,15588.0,95.59,95.62,95.02,95.06,15588.0
2023-09-08 14:30:00,95.03,95.65,95.0,95.65,35575.0,95.03,95.65,95.0,95.65,35575.0
2023-09-08 15:00:00,95.67,95.91,95.55,95.64,34599.0,95.67,95.91,95.55,95.64,34599.0
2023-09-08 15:30:00,95.67,95.75,95.31,95.56,141749.0,95.67,95.75,95.31,95.56,141749.0
2023-09-11 09:30:00,95.74,96.42,95.22,95.4,16540.0,95.74,96.42,95.22,95.4,16540.0
2023-09-11 10:00:00,95.28,96.05,95.06,95.96,16371.0,95.28,96.05,95.06,95.96,16371.0
2023-09-11 10:30:00,95.89,96.26,95.76,96.26,10666.0,95.89,96.26,95.76,96.26,10666.0
2023-09-11 11:00:00,96.16,96.22,95.85,95.98,9831.0,96.16,96.22,95.85,95.98,9831.0
2023-09-11 11:30:00,96.03,96.23,95.83,96.02,8706.0,96.03,96.23,95.83,96.02,8706.0
2023-09-11 12:00:00,96.06,96.7,96.06,96.36,18858.0,96.06,96.7,96.06,96.36,18858.0
2023-09-11 12:30:00,96.38,96.49,96.06,96.2,7858.0,96.38,96.49,96.06,96.2,7858.0
2023-09-11 13:00:00,96.19,96.27,95.86,96.27,9794.0,96.19,96.27,95.86,96.27,9794.0
2023-09-11 13:30:00,96.27,96.39,96.15,96.15,10964.0,96.27,96.39,96.15,96.15,10964.0
2023-09-11 14:00:00,96.13,96.39,96.12,96.21,5136.0,96.13,96.39,96.12,96.21,5136.0
2023-09-11 14:30:00,96.16,96.31,96.16,96.25,5411.0,96.16,96.31,96.16,96.25,5411.0
2023-09-11 15:00:00,96.29,96.39,95.98,96.18,52134.0,96.29,96.39,95.98,96.18,52134.0
2023-09-11 15:30:00,96.2,96.28,95.82,96.25,72506.0,96.2,96.28,95.82,96.25,72506.0
2023-09-12 09:30:00,95.88,96.7,95.77,96.7,24612.0,95.88,96.7,95.77,96.7,24612.0
2023-09-12 10:00:00,96.73,97.71,96.72,97.64,18762.0,96.73,97.71,96.72,97.64,18762.0
2023-09-12 10:30:00,97.66,97.78,97.42,97.64,27183.0,97.66,97.78,97.42,97.64,27183.0
2023-09-12 11:00:00,97.68,98.17,97.15,97.45,35919.0,97.68,98.17,97.15,97.45,35919.0
2023-09-12 11:30:00,97.4,97.42,96.16,96.51,25948.0,97.4,97.42,96.16,96.51,25948.0
2023-09-12 12:00:00,96.48,96.55,96.11,96.19,7141.0,96.48,96.55,96.11,96.19,7141.0
2023-09-12 12:30:00,96.12,96.12,95.9,95.9,4221.0,96.12,96.12,95.9,95.9,4221.0
2023-09-12 13:00:00,95.89,96.13,95.67,96.0,12369.0,95.89,96.13,95.67,96.0,12369.0
2023-09-12 13:30:00,96.0,96.0,95.51,95.97,24719.0,96.0,96.0,95.51,95.97,24719.0
2023-09-12 14:00:00,95.91,96.19,95.91,96.13,20022.0,95.91,96.19,95.91,96.13,20022.0
2023-09-12 14:30:00,96.15,96.87,96.0,96.69,71207.0,96.15,96.87,96.0,96.69,71207.0
2023-09-12 15:00:00,96.58,96.71,96.25,96.54,151861.0,96.58,96.71,96.25,96.54,151861.0
2023-09-12 15:30:00,96.58,97.2,96.58,97.17,214827.0,96.58,97.2,96.58,97.17,214827.0
2023-09-13 09:30:00,97.0,98.92,97.0,98.92,36677.0,97.0,98.92,97.0,98.92,36677.0
2023-09-13 10:00:00,98.92,100.96,98.88,100.17,88857.0,98.92,100.96,98.88,100.17,88857.0
2023-09-13 10:30:00,100.13,100.88,99.98,100.88,37624.0,100.13,100.88,99.98,100.88,37624.0
2023-09-13 11:00:00,100.91,101.07,100.45,100.73,40849.0,100.91,101.07,100.45,100.73,40849.0
2023-09-13 11:30:00,100.73,100.74,100.04,100.46,23858.0,100.73,100.74,100.04,100.46,23858.0
2023-09-13 12:00:00,100.48,100.63,100.27,100.56,16968.0,100.48,100.63,100.27,100.56,16968.0
2023-09-13 12:30:00,100.6,100.72,99.93,100.2,36779.0,100.6,100.72,99.93,100.2,36779.0
2023-09-13 13:00:00,100.24,100.49,99.69,99.92,24947.0,100.24,100.49,99.69,99.92,24947.0
2023-09-13 13:30:00,99.88,100.2,99.69,99.75,15613.0,99.88,100.2,99.69,99.75,15613.0
2023-09-13 14:00:00,99.66,100.58,99.63,100.43,46221.0,99.66,100.58,99.63,100.43,46221.0
2023-09-13 14:30:00,100.37,100.92,100.37,100.9,39888.0,100.37,100.92,100.37,100.9,39888.0
2023-09-13 15:00:00,100.89,101.53,100.52,101.21,69085.0,100.89,101.53,100.52,101.21,69085.0
2023-09-13 15:30:00,101.26,101.46,101.06,101.13,156853.0,101.26,101.46,101.06,101.13,156853.0
2023-09-14 09:30:00,101.29,102.65,101.13,102.65,36952.0,101.29,102.65,101.13,102.65,36952.0
2023-09-14 10:00:00,102.7,102.7,102.08,102.24,19260.0,102.7,102.7,102.08,102.24,19260.0
2023-09-14 10:30:00,102.29,103.62,102.28,103.23,38833.0,102.29,103.62,102.28,103.23,38833.0
2023-09-14 11:00:00,103.19,103.34,102.27,102.27,19391.0,103.19,103.34,102.27,102.27,19391.0
2023-09-14 11:30:00,102.26,102.28,96.08,96.56,290177.0,102.26,102.28,96.08,96.56,290177.0
2023-09-14 12:00:00,96.72,98.96,95.35,98.77,184177.0,96.72,98.96,95.35,98.77,184177.0
2023-09-14 12:30:00,98.69,99.07,97.84,98.56,70572.0,98.69,99.07,97.84,98.56,70572.0
2023-09-14 13:00:00,98.6,99.14,98.07,98.65,42749.0,98.6,99.14,98.07,98.65,42749.0
2023-09-14 13:30:00,98.59,99.12,98.59,98.81,60468.0,98.59,99.12,98.59,98.81,60468.0
2023-09-14 14:00:00,98.83,99.04,98.42,98.87,23882.0,98.83,99.04,98.42,98.87,23882.0
2023-09-14 14:30:00,98.87,99.44,98.74,99.42,58699.0,98.87,99.44,98.74,99.42,58699.0
2023-09-14 15:00:00,99.39,99.59,98.83,98.95,47317.0,99.39,99.59,98.83,98.95,47317.0
2023-09-14 15:30:00,98.93,98.96,98.27,98.32,251503.0,98.93,98.96,98.27,98.32,251503.0
2023-09-15 09:30:00,97.04,99.7,97.04,99.64,90512.0,97.04,99.7,97.04,99.64,90512.0
2023-09-15 10:00:00,99.7,100.27,99.53,99.65,39885.0,99.7,100.27,99.53,99.65,39885.0
2023-09-15 10:30:00,99.62,99.82,98.98,99.23,52245.0,99.62,99.82,98.98,99.23,52245.0
2023-09-15 11:00:00,99.23,99.26,98.76,98.92,23895.0,99.23,99.26,98.76,98.92,23895.0
2023-09-15 11:30:00,98.88,99.28,98.83,99.18,49383.0,98.88,99.28,98.83,99.18,49383.0
2023-09-15 12:00:00,99.2,99.31,98.93,99.14,25537.0,99.2,99.31,98.93,99.14,25537.0
2023-09-15 12:30:00,99.12,99.22,99.0,99.11,24334.0,99.12,99.22,99.0,99.11,24334.0
2023-09-15 13:00:00,99.05,99.05,98.61,98.66,18092.0,99.05,99.05,98.61,98.66,18092.0
2023-09-15 13:30:00,98.64,99.04,98.6,98.79,16654.0,98.64,99.04,98.6,98.79,16654.0
2023-09-15 14:00:00,98.89,99.05,98.73,98.86,26836.0,98.89,99.05,98.73,98.86,26836.0
2023-09-15 14:30:00,98.88,99.09,98.85,99.04,18906.0,98.88,99.09,98.85,99.04,18906.0
2023-09-15 15:00:00,99.05,99.12,98.69,98.69,30991.0,99.05,99.12,98.69,98.69,30991.0
2023-09-15 15:30:00,98.67,98.81,98.27,98.31,147097.0,98.67,98.81,98.27,98.31,147097.0
2023-09-18 09:30:00,98.62,99.26,98.51,99.14,39070.0,98.62,99.26,98.51,99.14,39070.0
2023-09-18 10:00:00,99.15,99.7,99.0,99.3,49047.0,99.15,99.7,99.0,99.3,49047.0
2023-09-18 10:30:00,99.35,100.06,99.35,99.84,49943.0,99.35,100.06,99.35,99.84,49943.0
2023-09-18 11:00:00,99.78,100.09,99.61,99.95,13045.0,99.78,100.09,99.61,99.95,13045.0
2023-09-18 11:30:00,99.95,100.16,99.81,99.9,48784.0,99.95,100.16,99.81,99.9,48784.0
2023-09-18 12:00:00,99.95,100.16,99.79,99.82,19876.0,99.95,100.16,99.79,99.82,19876.0
2023-09-18 12:30:00,99.87,99.88,99.5,99.85,14648.0,99.87,99.88,99.5,99.85,14648.0
2023-09-18 13:00:00,99.87,100.06,99.72,99.88,20197.0,99.87,100.06,99.72,99.88,20197.0
2023-09-18 13:30:00,99.88,100.21,99.83,100.15,42248.0,99.88,100.21,99.83,100.15,42248.0
2023-09-18 14:00:00,100.17,100.38,100.05,100.19,15181.0,100.17,100.38,100.05,100.19,15181.0
2023-09-18 14:30:00,100.22,100.24,99.99,100.08,32108.0,100.22,100.24,99.99,100.08,32108.0
2023-09-18 15:00:00,100.08,100.1,99.67,99.87,24086.0,100.08,100.1,99.67,99.87,24086.0
2023-09-18 15:30:00,99.88,99.88,99.59,99.8,99829.0,99.88,99.88,99.59,99.8,99829.0
2023-09-19 09:30:00,100.08,101.46,100.08,101.41,27203.0,100.08,101.46,100.08,101.41,27203.0
2023-09-19 10:00:00,101.45,102.32,100.93,102.32,29457.0,101.45,102.32,100.93,102.32,29457.0
2023-09-19 10:30:00,102.29,102.93,102.11,102.43,39276.0,102.29,102.93,102.11,102.43,39276.0
2023-09-19 11:00:00,102.18,102.57,101.51,101.82,37920.0,102.18,102.57,101.51,101.82,37920.0
2023-09-19 11:30:00,101.81,102.19,101.75,101.98,24064.0,101.81,102.19,101.75,101.98,24064.0
2023-09-19 12:00:00,101.98,102.41,101.59,101.79,15923.0,101.98,102.41,101.59,101.79,15923.0
2023-09-19 12:30:00,101.76,101.82,101.18,101.5,15190.0,101.76,101.82,101.18,101.5,15190.0
2023-09-19 13:00:00,101.52,101.76,101.43,101.65,8580.0,101.52,101.76,101.43,101.65,8580.0
2023-09-19 13:30:00,101.67,101.67,101.06,101.37,26692.0,101.67,101.67,101.06,101.37,26692.0
2023-09-19 14:00:00,101.36,101.77,101.36,101.68,8689.0,101.36,101.77,101.36,101.68,8689.0
2023-09-19 14:30:00,101.73,102.15,101.7,102.09,13169.0,101.73,102.15,101.7,102.09,13169.0
2023-09-19 15:00:00,102.06,102.37,102.0,102.3,21287.0,102.06,102.37,102.0,102.3,21287.0
2023-09-19 15:30:00,102.29,102.37,101.87,101.97,153072.0,102.29,102.37,101.87,101.97,153072.0
2023-09-20 09:30:00,102.21,102.88,101.64,102.05,15287.0,102.21,102.88,101.64,102.05,15287.0
2023-09-20 10:00:00,102.02,102.45,101.43,102.38,22841.0,102.02,102.45,101.43,102.38,22841.0
2023-09-20 10:30:00,102.43,103.08,102.27,103.07,21368.0,102.43,103.08,102.27,103.07,21368.0
2023-09-20 11:00:00,103.13,103.13,102.72,102.74,9116.0,103.13,103.13,102.72,102.74,9116.0
2023-09-20 11:30:00,102.73,103.42,102.73,103.39,18729.0,102.73,103.42,102.73,103.39,18729.0
2023-09-20 12:00:00,103.4,103.51,103.17,103.51,9742.0,103.4,103.51,103.17,103.51,9742.0
2023-09-20 12:30:00,103.49,103.56,103.32,103.51,6542.0,103.49,103.56,103.32,103.51,6542.0
2023-09-20 13:00:00,103.49,103.65,103.13,103.16,7940.0,103.49,103.65,103.13,103.16,7940.0
2023-09-20 13:30:00,103.2,103.47,103.2,103.36,6782.0,103.2,103.47,103.2,103.36,6782.0
2023-09-20 14:00:00,103.37,103.5,103.02,103.49,11600.0,103.37,103.5,103.02,103.49,11600.0
2023-09-20 14:30:00,103.43,103.86,103.31,103.55,26152.0,103.43,103.86,103.31,103.55,26152.0
2023-09-20 15:00:00,103.48,103.93,103.41,103.7,42200.0,103.48,103.93,103.41,103.7,42200.0
2023-09-20 15:30:00,103.72,103.81,103.25,103.33,134819.0,103.72,103.81,103.25,103.33,134819.0
2023-09-21 09:30:00,103.6,104.04,102.33,103.18,32008.0,103.6,104.04,102.33,103.18,32008.0
2023-09-21 10:00:00,103.18,103.83,102.94,103.65,17117.0,103.18,103.83,102.94,103.65,17117.0
2023-09-21 10:30:00,103.55,103.8,103.32,103.53,12035.0,103.55,103.8,103.32,103.53,12035.0
2023-09-21 11:00:00,103.51,103.96,103.5,103.86,18971.0,103.51,103.96,103.5,103.86,18971.0
2023-09-21 11:30:00,103.86,104.16,103.25,103.29,14240.0,103.86,104.16,103.25,103.29,14240.0
2023-09-21 12:00:00,103.1,103.26,103.0,103.06,9495.0,103.1,103.26,103.0,103.06,9495.0
2023-09-21 12:30:00,103.03,103.14,102.91,103.07,8702.0,103.03,103.14,102.91,103.07,8702.0
2023-09-21 13:00:00,103.03,103.32,102.98,103.25,10141.0,103.03,103.32,102.98,103.25,10141.0
2023-09-21 13:30:00,103.2,103.2,102.95,103.1,9945.0,103.2,103.2,102.95,103.1,9945.0
2023-09-21 14:00:00,103.08,103.16,102.91,103.02,14314.0,103.08,103.16,102.91,103.02,14314.0
2023-09-21 14:30:00,102.98,103.18,102.77,103.06,16347.0,102.98,103.18,102.77,103.06,16347.0
2023-09-21 15:00:00,103.02,103.02,102.39,102.66,20617.0,103.02,103.02,102.39,102.66,20617.0
2023-09-21 15:30:00,102.66,102.73,102.29,102.34,113719.0,102.66,102.73,102.29,102.34,113719.0
2023-09-22 09:30:00,102.35,102.6,98.84,98.9,45510.0,102.35,102.6,98.84,98.9,45510.0
2023-09-22 10:00:00,99.03,100.31,98.93,99.59,38991.0,99.03,100.31,98.93,99.59,38991.0
2023-09-22 10:30:00,99.59,99.87,99.21,99.51,15940.0,99.59,99.87,99.21,99.51,15940.0
2023-09-22 11:00:00,99.55,99.61,99.02,99.61,27604.0,99.55,99.61,99.02,99.61,27604.0
2023-09-22 11:30:00,99.64,99.79,99.12,99.5,21662.0,99.64,99.79,99.12,99.5,21662.0
2023-09-22 12:00:00,99.5,99.54,99.24,99.49,12433.0,99.5,99.54,99.24,99.49,12433.0
2023-09-22 12:30:00,99.49,100.1,99.36,99.51,27537.0,99.49,100.1,99.36,99.51,27537.0
2023-09-22 13:00:00,99.51,99.62,98.91,98.96,10250.0,99.51,99.62,98.91,98.96,10250.0
2023-09-22 13:30:00,98.99,99.37,98.65,99.3,13374.0,98.99,99.37,98.65,99.3,13374.0
2023-09-22 14:00:00,99.28,99.4,98.76,98.84,8001.0,99.28,99.4,98.76,98.84,8001.0
2023-09-22 14:30:00,98.88,98.9,98.55,98.6,8354.0,98.88,98.9,98.55,98.6,8354.0
2023-09-22 15:00:00,98.65,99.5,98.64,99.43,19290.0,98.65,99.5,98.64,99.43,19290.0
2023-09-22 15:30:00,99.46,99.5,98.5,98.7,87033.0,99.46,99.5,98.5,98.7,87033.0
2023-09-25 09:30:00,98.38,98.87,98.33,98.87,10885.0,98.38,98.87,98.33,98.87,10885.0
2023-09-25 10:00:00,98.83,98.83,98.38,98.49,8308.0,98.83,98.83,98.38,98.49,8308.0
2023-09-25 10:30:00,98.43,98.44,97.85,98.03,30424.0,98.43,98.44,97.85,98.03,30424.0
2023-09-25 11:00:00,98.02,98.4,97.96,98.04,67779.0,98.02,98.4,97.96,98.04,67779.0
2023-09-25 11:30:00,98.0,98.44,97.98,98.22,39241.0,98.0,98.44,97.98,98.22,39241.0
2023-09-25 12:00:00,98.25,98.36,98.07,98.14,11390.0,98.25,98.36,98.07,98.14,11390.0
2023-09-25 12:30:00,98.13,98.2,98.05,98.18,8449.0,98.13,98.2,98.05,98.18,8449.0
2023-09-25 13:00:00,98.14,98.61,98.12,98.32,9631.0,98.14,98.61,98.12,98.32,9631.0
2023-09-25 13:30:00,98.31,98.53,98.31,98.52,5676.0,98.31,98.53,98.31,98.52,5676.0
2023-09-25 14:00:00,98.52,98.54,98.24,98.28,7984.0,98.52,98.54,98.24,98.28,7984.0
2023-09-25 14:30:00,98.26,98.4,98.19,98.24,9829.0,98.26,98.4,98.19,98.24,9829.0
2023-09-25 15:00:00,98.26,98.26,98.0,98.12,21163.0,98.26,98.26,98.0,98.12,21163.0
2023-09-25 15:30:00,98.1,98.69,97.94,98.57,86768.0,98.1,98.69,97.94,98.57,86768.0
2023-09-26 09:30:00,98.57,98.85,98.56,98.59,8179.0,98.57,98.85,98.56,98.59,8179.0
2023-09-26 10:00:00,98.71,99.02,97.7,97.98,16883.0,98.71,99.02,97.7,97.98,16883.0
2023-09-26 10:30:00,97.88,98.05,97.68,98.01,4200.0,97.88,98.05,97.68,98.01,4200.0
2023-09-26 11:00:00,98.02,98.02,97.73,97.84,4146.0,98.02,98.02,97.73,97.84,4146.0
2023-09-26 11:30:00,97.83,97.89,97.54,97.83,5148.0,97.83,97.89,97.54,97.83,5148.0
2023-09-26 12:00:00,97.88,97.95,97.32,97.5,10838.0,97.88,97.95,97.32,97.5,10838.0
2023-09-26 12:30:00,97.5,97.61,96.88,96.91,97214.0,97.5,97.61,96.88,96.91,97214.0
2023-09-26 13:00:00,96.96,97.14,96.6,96.87,11699.0,96.96,97.14,96.6,96.87,11699.0
2023-09-26 13:30:00,96.81,96.84,96.51,96.67,12587.0,96.81,96.84,96.51,96.67,12587.0
2023-09-26 14:00:00,96.58,96.58,96.01,96.19,20686.0,96.58,96.58,96.01,96.19,20686.0
2023-09-26 14:30:00,96.23,96.47,96.13,96.15,14352.0,96.23,96.47,96.13,96.15,14352.0
2023-09-26 15:00:00,96.13,96.28,95.99,96.0,84717.0,96.13,96.28,95.99,96.0,84717.0
2023-09-26 15:30:00,96.01,96.12,95.68,95.68,132322.0,96.01,96.12,95.68,95.68,132322.0
2023-09-27 09:30:00,96.53,96.91,96.04,96.34,21136.0,96.53,96.91,96.04,96.34,21136.0
2023-09-27 10:00:00,96.35,96.67,96.11,96.34,13222.0,96.35,96.67,96.11,96.34,13222.0
2023-09-27 10:30:00,96.29,96.44,95.71,95.83,9546.0,96.29,96.44,95.71,95.83,9546.0
2023-09-27 11:00:00,95.82,95.84,95.33,95.4,34831.0,95.82,95.84,95.33,95.4,34831.0
2023-09-27 11:30:00,95.44,95.55,95.09,95.41,14802.0,95.44,95.55,95.09,95.41,14802.0
2023-09-27 12:00:00,95.44,95.46,95.1,95.1,10687.0,95.44,95.46,95.1,95.1,10687.0
2023-09-27 12:30:00,95.17,95.32,94.71,94.85,14339.0,95.17,95.32,94.71,94.85,14339.0
2023-09-27 13:00:00,94.86,94.98,94.16,94.31,18939.0,94.86,94.98,94.16,94.31,18939.0
2023-09-27 13:30:00,94.26,94.58,94.25,94.55,9508.0,94.26,94.58,94.25,94.55,9508.0
2023-09-27 14:00:00,94.54,94.8,94.38,94.79,6522.0,94.54,94.8,94.38,94.79,6522.0
2023-09-27 14:30:00,94.84,95.65,94.84,95.41,19923.0,94.84,95.65,94.84,95.41,19923.0
2023-09-27 15:00:00,95.45,95.97,95.44,95.86,15990.0,95.45,95.97,95.44,95.86,15990.0
2023-09-27 15:30:00,95.86,95.88,95.25,95.74,117100.0,95.86,95.88,95.25,95.74,117100.0
2023-09-28 09:30:00,95.87,96.26,94.57,95.45,16763.0,95.87,96.26,94.57,95.45,16763.0
2023-09-28 10:00:00,95.57,95.57,94.7,94.81,16371.0,95.57,95.57,94.7,94.81,16371.0
2023-09-28 10:30:00,94.86,95.6,94.76,95.59,13599.0,94.86,95.6,94.76,95.59,13599.0
2023-09-28 11:00:00,95.55,95.86,95.5,95.81,11745.0,95.55,95.86,95.5,95.81,11745.0
2023-09-28 11:30:00,95.78,96.14,95.77,95.95,10980.0,95.78,96.14,95.77,95.95,10980.0
2023-09-28 12:00:00,95.95,96.01,95.66,95.97,10914.0,95.95,96.01,95.66,95.97,10914.0
2023-09-28 12:30:00,96.0,96.0,95.67,95.83,18950.0,96.0,96.0,95.67,95.83,18950.0
2023-09-28 13:00:00,95.81,95.82,95.52,95.57,22763.0,95.81,95.82,95.52,95.57,22763.0
2023-09-28 13:30:00,95.54,95.84,95.48,95.7,18874.0,95.54,95.84,95.48,95.7,18874.0
2023-09-28 14:00:00,95.64,95.89,95.64,95.81,11505.0,95.64,95.89,95.64,95.81,11505.0
2023-09-28 14:30:00,95.8,95.89,95.55,95.84,10269.0,95.8,95.89,95.55,95.84,10269.0
2023-09-28 15:00:00,95.82,96.23,95.8,96.2,12578.0,95.82,96.23,95.8,96.2,12578.0
2023-09-28 15:30:00,96.16,96.47,95.83,96.29,90461.0,96.16,96.47,95.83,96.29,90461.0
2023-09-29 09:30:00,96.53,97.2,95.88,96.29,17981.0,96.53,97.2,95.88,96.29,17981.0
2023-09-29 10:00:00,96.34,96.34,95.82,96.04,9663.0,96.34,96.34,95.82,96.04,9663.0
2023-09-29 10:30:00,96.16,96.34,96.01,96.01,5535.0,96.16,96.34,96.01,96.01,5535.0
2023-09-29 11:00:00,95.98,96.84,95.54,96.59,26169.0,95.98,96.84,95.54,96.59,26169.0
2023-09-29 11:30:00,96.66,96.74,96.48,96.58,8113.0,96.66,96.74,96.48,96.58,8113.0
2023-09-29 12:00:00,96.47,96.6,96.11,96.16,9232.0,96.47,96.6,96.11,96.16,9232.0
2023-09-29 12:30:00,96.16,96.52,96.02,96.06,12935.0,96.16,96.52,96.02,96.06,12935.0
2023-09-29 13:00:00,96.06,96.06,95.62,95.86,26540.0,96.06,96.06,95.62,95.86,26540.0
2023-09-29 13:30:00,95.79,95.81,95.21,95.34,12229.0,95.79,95.81,95.21,95.34,12229.0
2023-09-29 14:00:00,95.32,95.32,94.78,94.87,24948.0,95.32,95.32,94.78,94.87,24948.0
2023-09-29 14:30:00,94.88,95.12,94.7,95.01,35953.0,94.88,95.12,94.7,95.01,35953.0
2023-09-29 15:00:00,95.11,95.28,94.87,94.91,44247.0,95.11,95.28,94.87,94.91,44247.0
2023-09-29 15:30:00,94.88,95.01,94.51,94.54,206073.0,94.88,95.01,94.51,94.54,206073.0
2023-10-02 09:30:00,94.69,94.69,93.73,93.88,53197.0,94.69,94.69,93.73,93.88,53197.0
2023-10-02 10:00:00,93.75,94.15,93.66,94.03,18604.0,93.75,94.15,93.66,94.03,18604.0
2023-10-02 10:30:00,94.02,94.02,93.76,93.94,17288.0,94.02,94.02,93.76,93.94,17288.0
2023-10-02 11:00:00,93.96,94.14,93.77,94.03,26721.0,93.96,94.14,93.77,94.03,26721.0
2023-10-02 11:30:00,94.12,94.12,93.58,93.62,15096.0,94.12,94.12,93.58,93.62,15096.0
2023-10-02 12:00:00,93.61,93.67,93.26,93.47,24432.0,93.61,93.67,93.26,93.47,24432.0
2023-10-02 12:30:00,93.44,94.02,93.32,93.9,25946.0,93.44,94.02,93.32,93.9,25946.0
2023-10-02 13:00:00,93.94,94.01,93.82,93.96,22374.0,93.94,94.01,93.82,93.96,22374.0
2023-10-02 13:30:00,93.97,94.0,93.65,93.73,11685.0,93.97,94.0,93.65,93.73,11685.0
2023-10-02 14:00:00,93.67,94.47,93.67,94.3,59772.0,93.67,94.47,93.67,94.3,59772.0
2023-10-02 14:30:00,94.29,94.59,94.29,94.45,12228.0,94.29,94.59,94.29,94.45,12228.0
2023-10-02 15:00:00,94.44,95.21,94.24,95.0,63279.0,94.44,95.21,94.24,95.0,63279.0
2023-10-02 15:30:00,95.01,95.28,94.98,95.13,76059.0,95.01,95.28,94.98,95.13,76059.0
2023-10-03 09:30:00,94.56,95.29,94.2,94.59,7426.0,94.56,95.29,94.2,94.59,7426.0
2023-10-03 10:00:00,94.35,94.35,93.61,93.61,4627.0,94.35,94.35,93.61,93.61,4627.0
2023-10-03 10:30:00,93.57,94.17,93.33,94.13,45748.0,93.57,94.17,93.33,94.13,45748.0
2023-10-03 11:00:00,94.11,94.45,93.89,94.29,10020.0,94.11,94.45,93.89,94.29,10020.0
2023-10-03 11:30:00,94.28,94.45,93.91,94.06,13368.0,94.28,94.45,93.91,94.06,13368.0
2023-10-03 12:00:00,94.04,94.48,94.03,94.33,17033.0,94.04,94.48,94.03,94.33,17033.0
2023-10-03 12:30:00,94.26,94.43,94.14,94.21,12528.0,94.26,94.43,94.14,94.21,12528.0
2023-10-03 13:00:00,94.2,94.22,93.68,93.89,7710.0,94.2,94.22,93.68,93.89,7710.0
2023-10-03 13:30:00,93.85,93.88,93.39,93.39,5690.0,93.85,93.88,93.39,93.39,5690.0
2023-10-03 14:00:00,93.48,93.48,93.08,93.25,15347.0,93.48,93.48,93.08,93.25,15347.0
2023-10-03 14:30:00,93.26,94.01,93.06,93.7,29590.0,93.26,94.01,93.06,93.7,29590.0
2023-10-03 15:00:00,93.69,93.73,93.27,93.29,71508.0,93.69,93.73,93.27,93.29,71508.0
2023-10-03 15:30:00,93.29,93.76,93.29,93.75,152114.0,93.29,93.76,93.29,93.75,152114.0
2023-10-04 09:30:00,93.87,93.87,92.85,93.28,8565.0,93.87,93.87,92.85,93.28,8565.0
2023-10-04 10:00:00,93.36,93.38,92.13,92.27,35375.0,93.36,93.38,92.13,92.27,35375.0
2023-10-04 10:30:00,92.2,92.46,92.15,92.41,11528.0,92.2,92.46,92.15,92.41,11528.0
2023-10-04 11:00:00,92.36,92.71,92.25,92.64,26705.0,92.36,92.71,92.25,92.64,26705.0
2023-10-04 11:30:00,92.59,92.8,92.31,92.6,11654.0,92.59,92.8,92.31,92.6,11654.0
2023-10-04 12:00:00,92.63,92.67,92.23,92.25,16670.0,92.63,92.67,92.23,92.25,16670.0
2023-10-04 12:30:00,92.31,92.8,92.22,92.3,25371.0,92.31,92.8,92.22,92.3,25371.0
2023-10-04 13:00:00,92.34,92.74,92.26,92.48,32196.0,92.34,92.74,92.26,92.48,32196.0
2023-10-04 13:30:00,92.46,92.66,92.25,92.41,27862.0,92.46,92.66,92.25,92.41,27862.0
2023-10-04 14:00:00,92.41,92.46,92.26,92.37,12599.0,92.41,92.46,92.26,92.37,12599.0
2023-10-04 14:30:00,92.31,92.5,92.13,92.4,26126.0,92.31,92.5,92.13,92.4,26126.0
2023-10-04 15:00:00,92.42,92.91,92.32,92.71,36021.0,92.42,92.91,92.32,92.71,36021.0
2023-10-04 15:30:00,92.7,93.25,92.64,93.14,149705.0,92.7,93.25,92.64,93.14,149705.0
2023-10-05 09:30:00,93.1,93.91,92.64,93.19,18827.0,93.1,93.91,92.64,93.19,18827.0
2023-10-05 10:00:00,93.1,93.1,92.62,92.77,12302.0,93.1,93.1,92.62,92.77,12302.0
2023-10-05 10:30:00,92.74,92.74,92.48,92.58,4605.0,92.74,92.74,92.48,92.58,4605.0
2023-10-05 11:00:00,92.52,92.63,92.11,92.25,10577.0,92.52,92.63,92.11,92.25,10577.0
2023-10-05 11:30:00,92.24,92.29,92.05,92.17,11945.0,92.24,92.29,92.05,92.17,11945.0
2023-10-05 12:00:00,92.21,92.23,91.81,91.88,14908.0,92.21,92.23,91.81,91.88,14908.0
2023-10-05 12:30:00,91.93,91.93,91.35,91.41,17025.0,91.93,91.93,91.35,91.41,17025.0
2023-10-05 13:00:00,91.43,91.69,91.3,91.5,15293.0,91.43,91.69,91.3,91.5,15293.0
2023-10-05 13:30:00,91.49,92.09,91.35,91.96,36361.0,91.49,92.09,91.35,91.96,36361.0
2023-10-05 14:00:00,91.92,92.11,91.63,91.86,25780.0,91.92,92.11,91.63,91.86,25780.0
2023-10-05 14:30:00,91.84,92.11,91.81,92.05,20057.0,91.84,92.11,91.81,92.05,20057.0
2023-10-05 15:00:00,92.05,92.2,91.72,91.74,33068.0,92.05,92.2,91.72,91.74,33068.0
2023-10-05 15:30:00,91.77,91.83,91.22,91.25,180127.0,91.77,91.83,91.22,91.25,180127.0
2023-10-06 09:30:00,90.51,91.07,90.17,90.44,40188.0,90.51,91.07,90.17,90.44,40188.0
2023-10-06 10:00:00,90.56,90.56,89.64,89.84,33259.0,90.56,90.56,89.64,89.84,33259.0
2023-10-06 10:30:00,89.89,89.97,89.52,89.66,48581.0,89.89,89.97,89.52,89.66,48581.0
2023-10-06 11:00:00,89.68,89.72,89.39,89.53,29532.0,89.68,89.72,89.39,89.53,29532.0
2023-10-06 11:30:00,89.57,90.49,89.57,90.46,83834.0,89.57,90.49,89.57,90.46,83834.0
2023-10-06 12:00:00,90.51,90.56,89.97,90.11,26669.0,90.51,90.56,89.97,90.11,26669.0
2023-10-06 12:30:00,90.14,90.27,90.01,90.17,14279.0,90.14,90.27,90.01,90.17,14279.0
2023-10-06 13:00:00,90.16,90.49,90.08,90.42,13080.0,90.16,90.49,90.08,90.42,13080.0
2023-10-06 13:30:00,90.47,90.49,89.92,89.92,16111.0,90.47,90.49,89.92,89.92,16111.0
2023-10-06 14:00:00,89.88,90.14,89.8,90.12,19302.0,89.88,90.14,89.8,90.12,19302.0
2023-10-06 14:30:00,90.15,90.38,90.09,90.13,20968.0,90.15,90.38,90.09,90.13,20968.0
2023-10-06 15:00:00,90.13,90.22,89.92,90.06,126066.0,90.13,90.22,89.92,90.06,126066.0
2023-10-06 15:30:00,90.06,90.09,89.56,89.59,190190.0,90.06,90.09,89.56,89.59,190190.0
2023-10-09 09:30:00,89.39,90.02,88.67,88.91,32466.0,89.39,90.02,88.67,88.91,32466.0
2023-10-09 10:00:00,88.88,88.98,87.97,87.98,27363.0,88.88,88.98,87.97,87.98,27363.0
2023-10-09 10:30:00,88.07,88.07,87.45,87.53,19907.0,88.07,88.07,87.45,87.53,19907.0
2023-10-09 11:00:00,87.53,87.78,87.25,87.67,28110.0,87.53,87.78,87.25,87.67,28110.0
2023-10-09 11:30:00,87.58,87.73,86.97,87.44,137032.0,87.58,87.73,86.97,87.44,137032.0
2023-10-09 12:00:00,87.45,87.94,87.45,87.67,29568.0,87.45,87.94,87.45,87.67,29568.0
2023-10-09 12:30:00,87.67,87.75,87.23,87.3,35455.0,87.67,87.75,87.23,87.3,35455.0
2023-10-09 13:00:00,87.31,87.64,87.29,87.45,20182.0,87.31,87.64,87.29,87.45,20182.0
2023-10-09 13:30:00,87.47,88.3,87.46,88.17,57568.0,87.47,88.3,87.46,88.17,57568.0
2023-10-09 14:00:00,88.21,88.44,88.0,88.11,31331.0,88.21,88.44,88.0,88.11,31331.0
2023-10-09 14:30:00,88.11,88.26,87.94,88.14,17033.0,88.11,88.26,87.94,88.14,17033.0
2023-10-09 15:00:00,88.11,88.11,87.7,87.84,27722.0,88.11,88.11,87.7,87.84,27722.0
2023-10-09 15:30:00,87.85,88.52,87.71,88.5,208929.0,87.85,88.52,87.71,88.5,208929.0
2023-10-10 09:30:00,88.47,89.85,88.24,89.5,40509.0,88.47,89.85,88.24,89.5,40509.0
2023-10-10 10:00:00,89.47,90.97,89.33,90.84,31704.0,89.47,90.97,89.33,90.84,31704.0
2023-10-10 10:30:00,90.81,91.55,90.73,91.42,27288.0,90.81,91.55,90.73,91.42,27288.0
2023-10-10 11:00:00,91.37,92.08,91.27,92.0,42905.0,91.37,92.08,91.27,92.0,42905.0
2023-10-10 11:30:00,92.04,92.19,91.37,92.0,27171.0,92.04,92.19,91.37,92.0,27171.0
2023-10-10 12:00:00,91.9,92.28,91.8,92.15,30038.0,91.9,92.28,91.8,92.15,30038.0
2023-10-10 12:30:00,92.11,92.3,91.96,92.29,19613.0,92.11,92.3,91.96,92.29,19613.0
2023-10-10 13:00:00,92.28,92.28,91.65,91.72,17214.0,92.28,92.28,91.65,91.72,17214.0
2023-10-10 13:30:00,91.74,91.8,91.59,91.68,12367.0,91.74,91.8,91.59,91.68,12367.0
2023-10-10 14:00:00,91.67,91.76,91.27,91.63,18667.0,91.67,91.76,91.27,91.63,18667.0
2023-10-10 14:30:00,91.62,91.8,91.46,91.47,21273.0,91.62,91.8,91.46,91.47,21273.0
2023-10-10 15:00:00,91.47,91.6,91.24,91.33,35306.0,91.47,91.6,91.24,91.33,35306.0
2023-10-10 15:30:00,91.33,91.54,91.24,91.28,126483.0,91.33,91.54,91.24,91.28,126483.0
2023-10-11 09:30:00,76.2,78.0,74.79,76.39,1394957.0,76.2,78.0,74.79,76.39,1394957.0
2023-10-11 10:00:00,76.43,77.0,75.0,75.26,759435.0,76.43,77.0,75.0,75.26,759435.0
2023-10-11 10:30:00,75.25,75.31,73.4,73.47,581684.0,75.25,75.31,73.4,73.47,581684.0
2023-10-11 11:00:00,73.47,74.06,71.51,71.76,541371.0,73.47,74.06,71.51,71.76,541371.0
2023-10-11 11:30:00,71.74,74.41,71.72,73.49,676300.0,71.74,74.41,71.72,73.49,676300.0
2023-10-11 12:00:00,73.5,73.81,73.06,73.27,212891.0,73.5,73.81,73.06,73.27,212891.0
2023-10-11 12:30:00,73.32,73.75,73.11,73.44,172098.0,73.32,73.75,73.11,73.44,172098.0
2023-10-11 13:00:00,73.46,74.62,73.41,74.14,259706.0,73.46,74.62,73.41,74.14,259706.0
2023-10-11 13:30:00,74.15,75.07,73.71,74.94,242518.0,74.15,75.07,73.71,74.94,242518.0
2023-10-11 14:00:00,74.96,75.18,74.05,74.48,280917.0,74.96,75.18,74.05,74.48,280917.0
2023-10-11 14:30:00,74.48,75.32,74.31,75.27,251051.0,74.48,75.32,74.31,75.27,251051.0
2023-10-11 15:00:00,75.25,75.34,74.56,75.27,194631.0,75.25,75.34,74.56,75.27,194631.0
2023-10-11 15:30:00,75.26,75.95,74.96,75.9,715124.0,75.26,75.95,74.96,75.9,715124.0
2023-10-12 09:30:00,76.56,77.56,73.89,74.48,453844.0,76.56,77.56,73.89,74.48,453844.0
2023-10-12 10:00:00,74.48,74.84,73.33,73.37,221462.0,74.48,74.84,73.33,73.37,221462.0
2023-10-12 10:30:00,73.41,73.45,72.55,72.63,173956.0,73.41,73.45,72.55,72.63,173956.0
2023-10-12 11:00:00,72.66,73.46,72.66,73.39,155381.0,72.66,73.46,72.66,73.39,155381.0
2023-10-12 11:30:00,73.34,73.48,72.36,72.67,181756.0,73.34,73.48,72.36,72.67,181756.0
2023-10-12 12:00:00,72.66,73.21,72.4,73.1,115454.0,72.66,73.21,72.4,73.1,115454.0
2023-10-12 12:30:00,73.03,73.1,71.84,72.17,169635.0,73.03,73.1,71.84,72.17,169635.0
2023-10-12 13:00:00,72.12,73.97,72.03,73.61,305518.0,72.12,73.97,72.03,73.61,305518.0
2023-10-12 13:30:00,73.55,73.62,72.96,73.08,138585.0,73.55,73.62,72.96,73.08,138585.0
2023-10-12 14:00:00,73.08,73.32,72.63,73.23,150991.0,73.08,73.32,72.63,73.23,150991.0
2023-10-12 14:30:00,73.18,73.54,72.84,73.42,158614.0,73.18,73.54,72.84,73.42,158614.0
2023-10-12 15:00:00,73.44,73.83,73.0,73.83,166561.0,73.44,73.83,73.0,73.83,166561.0
2023-10-12 15:30:00,73.84,74.28,73.73,73.78,563695.0,73.84,74.28,73.73,73.78,563695.0
2023-10-13 09:30:00,73.54,74.98,73.18,74.28,114735.0,73.54,74.98,73.18,74.28,114735.0
2023-10-13 10:00:00,74.36,74.65,73.85,73.94,59622.0,74.36,74.65,73.85,73.94,59622.0
2023-10-13 10:30:00,73.96,73.98,73.03,73.03,57944.0,73.96,73.98,73.03,73.03,57944.0
2023-10-13 11:00:00,73.13,73.31,72.87,73.23,55293.0,73.13,73.31,72.87,73.23,55293.0
2023-10-13 11:30:00,73.17,73.38,72.94,73.25,66733.0,73.17,73.38,72.94,73.25,66733.0
2023-10-13 12:00:00,73.25,73.56,73.11,73.23,55797.0,73.25,73.56,73.11,73.23,55797.0
2023-10-13 12:30:00,73.25,73.53,72.86,72.97,50814.0,73.25,73.53,72.86,72.97,50814.0
2023-10-13 13:00:00,73.0,73.22,72.9,73.06,63569.0,73.0,73.22,72.9,73.06,63569.0
2023-10-13 13:30:00,73.11,73.75,73.06,73.68,45112.0,73.11,73.75,73.06,73.68,45112.0
2023-10-13 14:00:00,73.65,73.7,73.3,73.45,116383.0,73.65,73.7,73.3,73.45,116383.0
2023-10-13 14:30:00,73.45,73.58,73.05,73.08,63051.0,73.45,73.58,73.05,73.08,63051.0
2023-10-13 15:00:00,73.07,73.3,72.71,72.85,141312.0,73.07,73.3,72.71,72.85,141312.0
2023-10-13 15:30:00,72.87,73.3,72.81,73.21,305579.0,72.87,73.3,72.81,73.21,305579.0
2023-10-16 09:30:00,73.62,74.09,72.71,73.62,86907.0,73.62,74.09,72.71,73.62,86907.0
2023-10-16 10:00:00,73.68,74.24,73.57,74.05,108685.0,73.68,74.24,73.57,74.05,108685.0
2023-10-16 10:30:00,74.05,74.62,74.0,74.51,60126.0,74.05,74.62,74.0,74.51,60126.0
2023-10-16 11:00:00,74.51,75.08,74.48,74.56,72369.0,74.51,75.08,74.48,74.56,72369.0
2023-10-16 11:30:00,74.58,74.99,74.32,74.9,40717.0,74.58,74.99,74.32,74.9,40717.0
2023-10-16 12:00:00,74.86,75.37,74.85,75.37,46664.0,74.86,75.37,74.85,75.37,46664.0
2023-10-16 12:30:00,75.39,75.57,75.08,75.39,76845.0,75.39,75.57,75.08,75.39,76845.0
2023-10-16 13:00:00,75.42,75.9,75.42,75.71,74539.0,75.42,75.9,75.42,75.71,74539.0
2023-10-16 13:30:00,75.68,75.68,74.91,75.07,34782.0,75.68,75.68,74.91,75.07,34782.0
2023-10-16 14:00:00,75.1,75.1,74.68,74.73,34169.0,75.1,75.1,74.68,74.73,34169.0
2023-10-16 14:30:00,74.72,75.01,74.69,75.0,74968.0,74.72,75.01,74.69,75.0,74968.0
2023-10-16 15:00:00,75.01,75.15,74.9,75.01,45362.0,75.01,75.15,74.9,75.01,45362.0
2023-10-16 15:30:00,74.99,75.02,74.5,74.54,212178.0,74.99,75.02,74.5,74.54,212178.0
2023-10-17 09:30:00,74.15,76.68,74.15,76.23,89775.0,74.15,76.68,74.15,76.23,89775.0
2023-10-17 10:00:00,76.18,76.93,76.18,76.82,65877.0,76.18,76.93,76.18,76.82,65877.0
2023-10-17 10:30:00,76.78,77.56,76.74,77.33,197192.0,76.78,77.56,76.74,77.33,197192.0
2023-10-17 11:00:00,77.28,77.45,77.11,77.26,84295.0,77.28,77.45,77.11,77.26,84295.0
2023-10-17 11:30:00,77.25,77.81,77.23,77.75,62598.0,77.25,77.81,77.23,77.75,62598.0
2023-10-17 12:00:00,77.78,77.91,77.38,77.89,65633.0,77.78,77.91,77.38,77.89,65633.0
2023-10-17 12:30:00,77.92,77.92,77.44,77.46,29315.0,77.92,77.92,77.44,77.46,29315.0
2023-10-17 13:00:00,77.5,77.94,77.32,77.56,117674.0,77.5,77.94,77.32,77.56,117674.0
2023-10-17 13:30:00,77.56,77.56,77.2,77.2,48455.0,77.56,77.56,77.2,77.2,48455.0
2023-10-17 14:00:00,77.2,77.2,76.8,76.98,27782.0,77.2,77.2,76.8,76.98,27782.0
2023-10-17 14:30:00,76.97,77.0,76.59,76.64,65160.0,76.97,77.0,76.59,76.64,65160.0
2023-10-17 15:00:00,76.66,76.96,76.57,76.86,58430.0,76.66,76.96,76.57,76.86,58430.0
2023-10-17 15:30:00,76.87,76.87,76.37,76.38,192743.0,76.87,76.87,76.37,76.38,192743.0
2023-10-18 09:30:00,76.26,76.26,75.14,75.52,53588.0,76.26,76.26,75.14,75.52,53588.0
2023-10-18 10:00:00,75.59,77.31,75.4,77.07,103132.0,75.59,77.31,75.4,77.07,103132.0
2023-10-18 10:30:00,77.03,77.4,76.42,77.22,80476.0,77.03,77.4,76.42,77.22,80476.0
2023-10-18 11:00:00,77.27,79.25,77.09,79.01,198685.0,77.27,79.25,77.09,79.01,198685.0
2023-10-18 11:30:00,78.96,79.07,77.66,78.09,85687.0,78.96,79.07,77.66,78.09,85687.0
2023-10-18 12:00:00,78.14,78.53,77.37,77.71,45610.0,78.14,78.53,77.37,77.71,45610.0
2023-10-18 12:30:00,77.64,78.46,77.56,78.07,68524.0,77.64,78.46,77.56,78.07,68524.0
2023-10-18 13:00:00,78.05,78.72,78.01,78.45,46720.0,78.05,78.72,78.01,78.45,46720.0
2023-10-18 13:30:00,78.47,78.68,77.91,78.61,95057.0,78.47,78.68,77.91,78.61,95057.0
2023-10-18 14:00:00,78.58,78.74,78.15,78.31,48854.0,78.58,78.74,78.15,78.31,48854.0
2023-10-18 14:30:00,78.34,78.58,78.33,78.52,64702.0,78.34,78.58,78.33,78.52,64702.0
2023-10-18 15:00:00,78.51,78.82,78.43,78.82,86897.0,78.51,78.82,78.43,78.82,86897.0
2023-10-18 15:30:00,78.81,78.9,78.44,78.74,245642.0,78.81,78.9,78.44,78.74,245642.0
2023-10-19 09:30:00,78.58,80.24,78.58,80.24,124448.0,78.58,80.24,78.58,80.24,124448.0
2023-10-19 10:00:00,80.24,80.33,79.79,79.92,88023.0,80.24,80.33,79.79,79.92,88023.0
2023-10-19 10:30:00,79.92,80.08,79.57,79.9,70079.0,79.92,80.08,79.57,79.9,70079.0
2023-10-19 11:00:00,79.96,80.95,79.96,80.87,71743.0,79.96,80.95,79.96,80.87,71743.0
2023-10-19 11:30:00,80.88,81.22,80.7,81.01,66770.0,80.88,81.22,80.7,81.01,66770.0
2023-10-19 12:00:00,80.99,81.74,80.82,81.24,51769.0,80.99,81.74,80.82,81.24,51769.0
2023-10-19 12:30:00,81.24,82.61,81.24,82.32,123547.0,81.24,82.61,81.24,82.32,123547.0
2023-10-19 13:00:00,82.37,82.63,82.12,82.26,71052.0,82.37,82.63,82.12,82.26,71052.0
2023-10-19 13:30:00,82.26,82.26,81.52,81.7,34036.0,82.26,82.26,81.52,81.7,34036.0
2023-10-19 14:00:00,81.75,81.76,81.24,81.65,54819.0,81.75,81.76,81.24,81.65,54819.0
2023-10-19 14:30:00,81.63,81.63,81.27,81.54,25798.0,81.63,81.63,81.27,81.54,25798.0
2023-10-19 15:00:00,81.56,81.62,81.17,81.53,76557.0,81.56,81.62,81.17,81.53,76557.0
2023-10-19 15:30:00,81.57,81.84,81.4,81.6,222745.0,81.57,81.84,81.4,81.6,222745.0
2023-10-20 09:30:00,82.17,82.38,80.53,80.69,56718.0,82.17,82.38,80.53,80.69,56718.0
2023-10-20 10:00:00,80.6,80.99,80.22,80.25,45184.0,80.6,80.99,80.22,80.25,45184.0
2023-10-20 10:30:00,80.22,80.48,78.4,79.29,149334.0,80.22,80.48,78.4,79.29,149334.0
2023-10-20 11:00:00,79.28,79.51,78.6,78.6,49627.0,79.28,79.51,78.6,78.6,49627.0
2023-10-20 11:30:00,78.6,78.74,78.24,78.5,72354.0,78.6,78.74,78.24,78.5,72354.0
2023-10-20 12:00:00,78.49,78.64,78.22,78.51,35137.0,78.49,78.64,78.22,78.51,35137.0
2023-10-20 12:30:00,78.54,78.83,78.15,78.26,60442.0,78.54,78.83,78.15,78.26,60442.0
2023-10-20 13:00:00,78.21,78.28,77.72,77.81,36840.0,78.21,78.28,77.72,77.81,36840.0
2023-10-20 13:30:00,77.85,78.4,77.75,78.26,54421.0,77.85,78.4,77.75,78.26,54421.0
2023-10-20 14:00:00,78.29,78.45,77.91,77.99,43928.0,78.29,78.45,77.91,77.99,43928.0
2023-10-20 14:30:00,77.99,78.14,77.83,77.92,44789.0,77.99,78.14,77.83,77.92,44789.0
2023-10-20 15:00:00,77.94,78.11,77.66,77.95,84379.0,77.94,78.11,77.66,77.95,84379.0
2023-10-20 15:30:00,77.95,78.05,77.47,77.52,198095.0,77.95,78.05,77.47,77.52,198095.0
2023-10-23 09:30:00,77.45,78.66,77.1,78.5,50184.0,77.45,78.66,77.1,78.5,50184.0
2023-10-23 10:00:00,78.42,79.24,78.41,79.24,37496.0,78.42,79.24,78.41,79.24,37496.0
2023-10-23 10:30:00,79.16,79.36,78.96,79.17,40122.0,79.16,79.36,78.96,79.17,40122.0
2023-10-23 11:00:00,79.18,79.8,79.16,79.52,32981.0,79.18,79.8,79.16,79.52,32981.0
2023-10-23 11:30:00,79.56,79.9,79.38,79.54,34732.0,79.56,79.9,79.38,79.54,34732.0
2023-10-23 12:00:00,79.57,79.57,79.19,79.34,12878.0,79.57,79.57,79.19,79.34,12878.0
2023-10-23 12:30:00,79.34,79.71,79.27,79.67,27949.0,79.34,79.71,79.27,79.67,27949.0
2023-10-23 13:00:00,79.67,79.72,78.97,79.11,38819.0,79.67,79.72,78.97,79.11,38819.0
2023-10-23 13:30:00,79.09,79.28,79.04,79.08,22967.0,79.09,79.28,79.04,79.08,22967.0
2023-10-23 14:00:00,79.08,79.14,78.69,78.86,30090.0,79.08,79.14,78.69,78.86,30090.0
2023-10-23 14:30:00,78.92,79.03,78.71,78.91,28630.0,78.92,79.03,78.71,78.91,28630.0
2023-10-23 15:00:00,78.92,78.96,78.5,78.64,59047.0,78.92,78.96,78.5,78.64,59047.0
2023-10-23 15:30:00,78.64,78.88,78.57,78.87,141352.0,78.64,78.88,78.57,78.87,141352.0
2023-10-24 09:30:00,77.96,79.99,77.77,79.88,82095.0,77.96,79.99,77.77,79.88,82095.0
2023-10-24 10:00:00,79.93,80.5,79.52,80.4,29029.0,79.93,80.5,79.52,80.4,29029.0
2023-10-24 10:30:00,80.38,80.71,80.14,80.42,24459.0,80.38,80.71,80.14,80.42,24459.0
2023-10-24 11:00:00,80.47,80.65,80.2,80.29,18176.0,80.47,80.65,80.2,80.29,18176.0
2023-10-24 11:30:00,80.21,80.58,80.2,80.58,17378.0,80.21,80.58,80.2,80.58,17378.0
2023-10-24 12:00:00,80.58,80.82,80.36,80.6,49030.0,80.58,80.82,80.36,80.6,49030.0
2023-10-24 12:30:00,80.6,81.26,80.52,81.26,81384.0,80.6,81.26,80.52,81.26,81384.0
2023-10-24 13:00:00,81.23,81.35,80.86,81.12,68239.0,81.23,81.35,80.86,81.12,68239.0
2023-10-24 13:30:00,81.13,81.36,81.05,81.22,46607.0,81.13,81.36,81.05,81.22,46607.0
2023-10-24 14:00:00,81.22,81.38,80.94,81.01,51477.0,81.22,81.38,80.94,81.01,51477.0
2023-10-24 14:30:00,81.03,81.32,81.02,81.03,27767.0,81.03,81.32,81.02,81.03,27767.0
2023-10-24 15:00:00,81.05,81.56,80.97,81.36,68673.0,81.05,81.56,80.97,81.36,68673.0
2023-10-24 15:30:00,81.36,81.36,80.9,81.11,239742.0,81.36,81.36,80.9,81.11,239742.0
2023-10-25 09:30:00,80.61,80.92,79.2,79.41,37239.0,80.61,80.92,79.2,79.41,37239.0
2023-10-25 10:00:00,79.33,80.09,79.3,79.78,41369.0,79.33,80.09,79.3,79.78,41369.0
2023-10-25 10:30:00,79.86,80.1,79.47,79.83,19207.0,79.86,80.1,79.47,79.83,19207.0
2023-10-25 11:00:00,79.91,80.35,79.89,80.12,43369.0,79.91,80.35,79.89,80.12,43369.0
2023-10-25 11:30:00,80.08,80.17,79.8,79.86,37451.0,80.08,80.17,79.8,79.86,37451.0
2023-10-25 12:00:00,79.82,79.86,79.1,79.25,34936.0,79.82,79.86,79.1,79.25,34936.0
2023-10-25 12:30:00,79.24,79.55,79.03,79.03,19332.0,79.24,79.55,79.03,79.03,19332.0
2023-10-25 13:00:00,79.02,79.15,78.69,78.7,78451.0,79.02,79.15,78.69,78.7,78451.0
2023-10-25 13:30:00,78.66,78.7,78.35,78.42,45937.0,78.66,78.7,78.35,78.42,45937.0
2023-10-25 14:00:00,78.41,78.5,78.07,78.27,40322.0,78.41,78.5,78.07,78.27,40322.0
2023-10-25 14:30:00,78.26,78.51,78.15,78.35,55599.0,78.26,78.51,78.15,78.35,55599.0
2023-10-25 15:00:00,78.42,78.42,78.18,78.22,43876.0,78.42,78.42,78.18,78.22,43876.0
2023-10-25 15:30:00,78.23,78.67,78.2,78.6,163991.0,78.23,78.67,78.2,78.6,163991.0
2023-10-26 09:30:00,78.65,79.75,78.44,78.92,64980.0,78.65,79.75,78.44,78.92,64980.0
2023-10-26 10:00:00,78.89,78.89,78.06,78.42,43819.0,78.89,78.89,78.06,78.42,43819.0
2023-10-26 10:30:00,78.37,79.05,78.11,78.98,43580.0,78.37,79.05,78.11,78.98,43580.0
2023-10-26 11:00:00,78.95,79.13,78.59,78.77,59495.0,78.95,79.13,78.59,78.77,59495.0
2023-10-26 11:30:00,78.77,79.0,78.38,78.45,29121.0,78.77,79.0,78.38,78.45,29121.0
2023-10-26 12:00:00,78.44,78.44,77.63,77.87,27626.0,78.44,78.44,77.63,77.87,27626.0
2023-10-26 12:30:00,77.81,77.91,77.62,77.62,13721.0,77.81,77.91,77.62,77.62,13721.0
2023-10-26 13:00:00,77.62,77.97,77.6,77.61,16862.0,77.62,77.97,77.6,77.61,16862.0
2023-10-26 13:30:00,77.52,77.82,77.43,77.7,27939.0,77.52,77.82,77.43,77.7,27939.0
2023-10-26 14:00:00,77.7,77.91,77.46,77.59,37049.0,77.7,77.91,77.46,77.59,37049.0
2023-10-26 14:30:00,77.59,77.91,77.55,77.91,45381.0,77.59,77.91,77.55,77.91,45381.0
2023-10-26 15:00:00,77.93,77.93,77.34,77.34,60355.0,77.93,77.93,77.34,77.34,60355.0
2023-10-26 15:30:00,77.31,77.5,77.09,77.49,174849.0,77.31,77.5,77.09,77.49,174849.0
2023-10-27 09:30:00,77.93,78.48,76.22,76.81,84542.0,77.93,78.48,76.22,76.81,84542.0
2023-10-27 10:00:00,76.74,77.42,76.35,77.34,28233.0,76.74,77.42,76.35,77.34,28233.0
2023-10-27 10:30:00,77.29,77.62,77.17,77.45,45648.0,77.29,77.62,77.17,77.45,45648.0
2023-10-27 11:00:00,77.45,77.98,77.43,77.61,28742.0,77.45,77.98,77.43,77.61,28742.0
2023-10-27 11:30:00,77.61,77.77,77.42,77.51,23734.0,77.61,77.77,77.42,77.51,23734.0
2023-10-27 12:00:00,77.55,77.57,77.24,77.5,22598.0,77.55,77.57,77.24,77.5,22598.0
2023-10-27 12:30:00,77.5,77.51,77.0,77.18,16547.0,77.5,77.51,77.0,77.18,16547.0
2023-10-27 13:00:00,77.19,77.29,76.89,76.91,17059.0,77.19,77.29,76.89,76.91,17059.0
2023-10-27 13:30:00,77.0,77.03,76.72,76.76,12418.0,77.0,77.03,76.72,76.76,12418.0
2023-10-27 14:00:00,76.76,77.09,76.51,76.54,51269.0,76.76,77.09,76.51,76.54,51269.0
2023-10-27 14:30:00,76.59,76.82,76.38,76.41,30207.0,76.59,76.82,76.38,76.41,30207.0
2023-10-27 15:00:00,76.39,76.48,76.14,76.36,36977.0,76.39,76.48,76.14,76.36,36977.0
2023-10-27 15:30:00,76.37,76.82,76.29,76.74,155937.0,76.37,76.82,76.29,76.74,155937.0
2023-10-30 09:30:00,77.45,78.16,76.02,76.49,36034.0,77.45,78.16,76.02,76.49,36034.0
2023-10-30 10:00:00,76.47,76.51,75.79,75.96,18506.0,76.47,76.51,75.79,75.96,18506.0
2023-10-30 10:30:00,75.87,76.02,75.61,75.68,18854.0,75.87,76.02,75.61,75.68,18854.0
2023-10-30 11:00:00,75.67,75.86,75.52,75.57,22816.0,75.67,75.86,75.52,75.57,22816.0
2023-10-30 11:30:00,75.53,75.87,75.47,75.85,54423.0,75.53,75.87,75.47,75.85,54423.0
2023-10-30 12:00:00,75.89,76.71,75.87,76.68,39004.0,75.89,76.71,75.87,76.68,39004.0
2023-10-30 12:30:00,76.7,76.78,76.31,76.39,29793.0,76.7,76.78,76.31,76.39,29793.0
2023-10-30 13:00:00,76.43,77.27,76.38,77.27,34166.0,76.43,77.27,76.38,77.27,34166.0
2023-10-30 13:30:00,77.24,77.31,76.95,77.06,61837.0,77.24,77.31,76.95,77.06,61837.0
2023-10-30 14:00:00,77.04,77.12,76.46,76.48,45698.0,77.04,77.12,76.46,76.48,45698.0
2023-10-30 14:30:00,76.5,76.71,76.19,76.28,39626.0,76.5,76.71,76.19,76.28,39626.0
2023-10-30 15:00:00,76.28,76.41,76.12,76.33,47530.0,76.28,76.41,76.12,76.33,47530.0
2023-10-30 15:30:00,76.34,77.0,76.33,76.61,173363.0,76.34,77.0,76.33,76.61,173363.0
2023-10-31 09:30:00,76.84,77.66,76.81,77.43,32294.0,76.84,77.66,76.81,77.43,32294.0
2023-10-31 10:00:00,77.39,77.78,77.24,77.35,59045.0,77.39,77.78,77.24,77.35,59045.0
2023-10-31 10:30:00,77.45,77.58,77.19,77.19,23380.0,77.45,77.58,77.19,77.19,23380.0
2023-10-31 11:00:00,77.2,77.35,76.67,76.77,46560.0,77.2,77.35,76.67,76.77,46560.0
2023-10-31 11:30:00,76.79,76.94,76.32,76.62,48473.0,76.79,76.94,76.32,76.62,48473.0
2023-10-31 12:00:00,76.63,76.63,76.21,76.54,17653.0,76.63,76.63,76.21,76.54,17653.0
2023-10-31 12:30:00,76.54,76.71,76.39,76.52,43075.0,76.54,76.71,76.39,76.52,43075.0
2023-10-31 13:00:00,76.57,76.69,76.28,76.39,35420.0,76.57,76.69,76.28,76.39,35420.0
2023-10-31 13:30:00,76.39,76.6,76.17,76.52,67593.0,76.39,76.6,76.17,76.52,67593.0
2023-10-31 14:00:00,76.5,76.59,76.38,76.55,64164.0,76.5,76.59,76.38,76.55,64164.0
2023-10-31 14:30:00,76.55,77.32,76.55,77.26,25547.0,76.55,77.32,76.55,77.26,25547.0
2023-10-31 15:00:00,77.25,77.36,77.05,77.16,29467.0,77.25,77.36,77.05,77.16,29467.0
2023-10-31 15:30:00,77.15,77.26,77.04,77.21,87227.0,77.15,77.26,77.04,77.21,87227.0
2023-11-01 09:30:00,76.92,77.12,76.23,76.97,25070.0,76.92,77.12,76.23,76.97,25070.0
2023-11-01 10:00:00,76.76,77.7,76.76,77.4,15405.0,76.76,77.7,76.76,77.4,15405.0
2023-11-01 10:30:00,77.49,78.08,77.48,77.98,11986.0,77.49,78.08,77.48,77.98,11986.0
2023-11-01 11:00:00,78.07,78.47,78.04,78.14,16925.0,78.07,78.47,78.04,78.14,16925.0
2023-11-01 11:30:00,78.12,78.41,78.08,78.27,14291.0,78.12,78.41,78.08,78.27,14291.0
2023-11-01 12:00:00,78.3,78.36,77.92,77.94,19068.0,78.3,78.36,77.92,77.94,19068.0
2023-11-01 12:30:00,77.9,77.9,77.41,77.62,23581.0,77.9,77.9,77.41,77.62,23581.0
2023-11-01 13:00:00,77.61,77.9,77.47,77.58,13449.0,77.61,77.9,77.47,77.58,13449.0
2023-11-01 13:30:00,77.54,77.54,77.15,77.26,25527.0,77.54,77.54,77.15,77.26,25527.0
2023-11-01 14:00:00,77.16,77.38,76.96,77.18,41944.0,77.16,77.38,76.96,77.18,41944.0
2023-11-01 14:30:00,77.26,77.35,76.4,76.84,40901.0,77.26,77.35,76.4,76.84,40901.0
2023-11-01 15:00:00,76.82,77.32,76.82,77.26,47605.0,76.82,77.32,76.82,77.26,47605.0
2023-11-01 15:30:00,77.28,77.57,77.15,77.4,163306.0,77.28,77.57,77.15,77.4,163306.0
2023-11-02 09:30:00,77.65,78.31,76.64,77.18,56059.0,77.65,78.31,76.64,77.18,56059.0
2023-11-02 10:00:00,77.19,77.24,76.67,77.0,39566.0,77.19,77.24,76.67,77.0,39566.0
2023-11-02 10:30:00,77.03,77.21,76.65,77.12,44835.0,77.03,77.21,76.65,77.12,44835.0
2023-11-02 11:00:00,77.15,77.52,77.05,77.34,27844.0,77.15,77.52,77.05,77.34,27844.0
2023-11-02 11:30:00,77.31,77.63,77.31,77.38,11076.0,77.31,77.63,77.31,77.38,11076.0
2023-11-02 12:00:00,77.36,77.64,77.29,77.48,15847.0,77.36,77.64,77.29,77.48,15847.0
2023-11-02 12:30:00,77.52,77.78,77.48,77.62,25757.0,77.52,77.78,77.48,77.62,25757.0
2023-11-02 13:00:00,77.61,77.84,77.58,77.8,20494.0,77.61,77.84,77.58,77.8,20494.0
2023-11-02 13:30:00,77.85,78.0,77.72,77.89,30181.0,77.85,78.0,77.72,77.89,30181.0
2023-11-02 14:00:00,77.87,78.13,77.79,77.84,28443.0,77.87,78.13,77.79,77.84,28443.0
2023-11-02 14:30:00,77.85,78.24,77.78,78.15,45007.0,77.85,78.24,77.78,78.15,45007.0
2023-11-02 15:00:00,78.19,78.29,77.92,77.92,35278.0,78.19,78.29,77.92,77.92,35278.0
2023-11-02 15:30:00,77.91,78.1,77.78,77.82,240339.0,77.91,78.1,77.78,77.82,240339.0
2023-11-03 09:30:00,78.27,79.48,78.22,79.18,71425.0,78.27,79.48,78.22,79.18,71425.0
2023-11-03 10:00:00,79.39,79.4,78.93,79.11,53130.0,79.39,79.4,78.93,79.11,53130.0
2023-11-03 10:30:00,79.08,79.19,78.5,78.64,36013.0,79.08,79.19,78.5,78.64,36013.0
2023-11-03 11:00:00,78.68,78.82,78.47,78.72,29215.0,78.68,78.82,78.47,78.72,29215.0
2023-11-03 11:30:00,78.74,78.94,78.71,78.77,23324.0,78.74,78.94,78.71,78.77,23324.0
2023-11-03 12:00:00,78.76,78.78,78.48,78.54,60966.0,78.76,78.78,78.48,78.54,60966.0
2023-11-03 12:30:00,78.51,79.18,78.51,79.18,47389.0,78.51,79.18,78.51,79.18,47389.0
2023-11-03 13:00:00,79.17,79.69,79.08,79.1,29914.0,79.17,79.69,79.08,79.1,29914.0
2023-11-03 13:30:00,79.07,79.16,78.8,79.09,38347.0,79.07,79.16,78.8,79.09,38347.0
2023-11-03 14:00:00,79.09,79.35,79.03,79.18,37218.0,79.09,79.35,79.03,79.18,37218.0
2023-11-03 14:30:00,79.18,79.56,79.15,79.56,53642.0,79.18,79.56,79.15,79.56,53642.0
2023-11-03 15:00:00,79.55,79.75,79.26,79.26,89088.0,79.55,79.75,79.26,79.26,89088.0
2023-11-03 15:30:00,79.22,79.48,79.08,79.45,183702.0,79.22,79.48,79.08,79.45,183702.0
2023-11-06 09:30:00,79.85,80.16,78.88,80.15,70471.0,79.85,80.16,78.88,80.15,70471.0
2023-11-06 10:00:00,80.15,80.24,79.12,79.31,41704.0,80.15,80.24,79.12,79.31,41704.0
2023-11-06 10:30:00,79.28,79.4,78.88,79.0,62244.0,79.28,79.4,78.88,79.0,62244.0
2023-11-06 11:00:00,78.94,78.99,78.7,78.86,27057.0,78.94,78.99,78.7,78.86,27057.0
2023-11-06 11:30:00,78.86,79.06,78.74,78.95,46438.0,78.86,79.06,78.74,78.95,46438.0
2023-11-06 12:00:00,78.98,79.09,78.82,78.89,27970.0,78.98,79.09,78.82,78.89,27970.0
2023-11-06 12:30:00,78.86,79.02,78.78,78.92,20181.0,78.86,79.02,78.78,78.92,20181.0
2023-11-06 13:00:00,78.92,78.92,78.64,78.79,26746.0,78.92,78.92,78.64,78.79,26746.0
2023-11-06 13:30:00,78.79,78.94,78.75,78.8,22011.0,78.79,78.94,78.75,78.8,22011.0
2023-11-06 14:00:00,78.8,78.92,78.64,78.85,17330.0,78.8,78.92,78.64,78.85,17330.0
2023-11-06 14:30:00,78.87,79.08,78.81,78.92,61375.0,78.87,79.08,78.81,78.92,61375.0
2023-11-06 15:00:00,78.91,78.96,78.8,78.84,42092.0,78.91,78.96,78.8,78.84,42092.0
2023-11-06 15:30:00,78.87,79.01,78.77,78.97,169381.0,78.87,79.01,78.77,78.97,169381.0
2023-11-07 09:30:00,78.24,78.96,78.05,78.95,36476.0,78.24,78.96,78.05,78.95,36476.0
2023-11-07 10:00:00,79.07,79.54,78.96,79.47,54201.0,79.07,79.54,78.96,79.47,54201.0
2023-11-07 10:30:00,79.49,79.66,79.15,79.2,51187.0,79.49,79.66,79.15,79.2,51187.0
2023-11-07 11:00:00,79.21,79.54,79.07,79.53,36359.0,79.21,79.54,79.07,79.53,36359.0
2023-11-07 11:30:00,79.45,79.83,79.35,79.76,90503.0,79.45,79.83,79.35,79.76,90503.0
2023-11-07 12:00:00,79.77,79.85,79.43,79.79,50550.0,79.77,79.85,79.43,79.79,50550.0
2023-11-07 12:30:00,79.74,79.87,79.64,79.84,36578.0,79.74,79.87,79.64,79.84,36578.0
2023-11-07 13:00:00,79.87,80.26,79.85,80.1,45929.0,79.87,80.26,79.85,80.1,45929.0
2023-11-07 13:30:00,80.09,80.15,79.72,80.05,63036.0,80.09,80.15,79.72,80.05,63036.0
2023-11-07 14:00:00,80.07,80.87,80.04,80.23,116636.0,80.07,80.87,80.04,80.23,116636.0
2023-11-07 14:30:00,80.24,80.6,80.24,80.43,42160.0,80.24,80.6,80.24,80.43,42160.0
2023-11-07 15:00:00,80.44,80.56,80.26,80.55,86487.0,80.44,80.56,80.26,80.55,86487.0
2023-11-07 15:30:00,80.56,80.56,79.98,80.09,257321.0,80.56,80.56,79.98,80.09,257321.0
2023-11-08 09:30:00,87.0,88.78,85.4,85.92,943399.0,87.0,88.78,85.4,85.92,943399.0
2023-11-08 10:00:00,85.89,86.25,84.32,84.38,307504.0,85.89,86.25,84.32,84.38,307504.0
2023-11-08 10:30:00,84.35,84.6,82.64,82.72,306596.0,84.35,84.6,82.64,82.72,306596.0
2023-11-08 11:00:00,82.74,83.8,82.18,83.45,137616.0,82.74,83.8,82.18,83.45,137616.0
2023-11-08 11:30:00,83.45,83.9,82.8,83.08,78019.0,83.45,83.9,82.8,83.08,78019.0
2023-11-08 12:00:00,83.14,84.25,82.91,84.19,93761.0,83.14,84.25,82.91,84.19,93761.0
2023-11-08 12:30:00,84.1,84.49,83.87,84.17,157199.0,84.1,84.49,83.87,84.17,157199.0
2023-11-08 13:00:00,84.22,85.16,84.21,84.96,146741.0,84.22,85.16,84.21,84.96,146741.0
2023-11-08 13:30:00,84.95,85.0,84.33,84.35,119285.0,84.95,85.0,84.33,84.35,119285.0
2023-11-08 14:00:00,84.35,84.71,84.27,84.3,48883.0,84.35,84.71,84.27,84.3,48883.0
2023-11-08 14:30:00,84.34,85.1,84.16,85.0,120356.0,84.34,85.1,84.16,85.0,120356.0
2023-11-08 15:00:00,85.04,85.33,84.28,84.41,119417.0,85.04,85.33,84.28,84.41,119417.0
2023-11-08 15:30:00,84.39,84.81,83.88,84.8,404250.0,84.39,84.81,83.88,84.8,404250.0
2023-11-09 09:30:00,84.87,84.93,82.85,84.29,111425.0,84.87,84.93,82.85,84.29,111425.0
2023-11-09 10:00:00,84.19,84.36,83.64,83.99,77895.0,84.19,84.36,83.64,83.99,77895.0
2023-11-09 10:30:00,83.98,84.23,83.32,83.93,126040.0,83.98,84.23,83.32,83.93,126040.0
2023-11-09 11:00:00,83.93,84.51,83.82,84.25,47169.0,83.93,84.51,83.82,84.25,47169.0
2023-11-09 11:30:00,84.2,84.37,83.84,83.96,43969.0,84.2,84.37,83.84,83.96,43969.0
2023-11-09 12:00:00,84.0,84.43,84.0,84.33,36159.0,84.0,84.43,84.0,84.33,36159.0
2023-11-09 12:30:00,84.33,85.1,84.32,84.91,53212.0,84.33,85.1,84.32,84.91,53212.0
2023-11-09 13:00:00,84.89,84.89,84.3,84.33,58441.0,84.89,84.89,84.3,84.33,58441.0
2023-11-09 13:30:00,84.27,84.27,83.83,83.88,45759.0,84.27,84.27,83.83,83.88,45759.0
2023-11-09 14:00:00,83.83,83.83,83.09,83.43,72603.0,83.83,83.83,83.09,83.43,72603.0
2023-11-09 14:30:00,83.43,83.54,83.07,83.52,51100.0,83.43,83.54,83.07,83.52,51100.0
2023-11-09 15:00:00,83.49,83.77,83.45,83.58,80586.0,83.49,83.77,83.45,83.58,80586.0
2023-11-09 15:30:00,83.59,84.44,83.49,84.34,433302.0,83.59,84.44,83.49,84.34,433302.0
2023-11-10 09:30:00,84.68,84.82,83.0,84.3,48836.0,84.68,84.82,83.0,84.3,48836.0
2023-11-10 10:00:00,84.3,84.71,84.09,84.4,43913.0,84.3,84.71,84.09,84.4,43913.0
2023-11-10 10:30:00,84.39,85.43,84.32,85.36,72853.0,84.39,85.43,84.32,85.36,72853.0
2023-11-10 11:00:00,85.36,85.58,84.84,85.0,70204.0,85.36,85.58,84.84,85.0,70204.0
2023-11-10 11:30:00,85.0,85.04,83.73,83.73,85767.0,85.0,85.04,83.73,83.73,85767.0
2023-11-10 12:00:00,83.67,84.06,83.36,83.41,49617.0,83.67,84.06,83.36,83.41,49617.0
2023-11-10 12:30:00,83.43,84.3,83.38,84.2,49264.0,83.43,84.3,83.38,84.2,49264.0
2023-11-10 13:00:00,84.2,84.2,83.64,84.05,38579.0,84.2,84.2,83.64,84.05,38579.0
2023-11-10 13:30:00,84.08,84.25,83.64,83.72,45932.0,84.08,84.25,83.64,83.72,45932.0
2023-11-10 14:00:00,83.7,84.0,83.63,83.87,83972.0,83.7,84.0,83.63,83.87,83972.0
2023-11-10 14:30:00,83.87,84.27,83.79,84.2,63707.0,83.87,84.27,83.79,84.2,63707.0
2023-11-10 15:00:00,84.18,84.28,83.39,83.61,123411.0,84.18,84.28,83.39,83.61,123411.0
2023-11-10 15:30:00,83.64,83.65,82.79,82.98,346631.0,83.64,83.65,82.79,82.98,346631.0
2023-11-13 09:30:00,84.76,90.65,84.64,87.66,717132.0,84.76,90.65,84.64,87.66,717132.0
2023-11-13 10:00:00,87.66,88.23,86.63,87.51,175896.0,87.66,88.23,86.63,87.51,175896.0
2023-11-13 10:30:00,87.6,88.51,87.38,88.07,91712.0,87.6,88.51,87.38,88.07,91712.0
2023-11-13 11:00:00,88.03,88.95,87.96,88.67,83655.0,88.03,88.95,87.96,88.67,83655.0
2023-11-13 11:30:00,88.63,89.95,88.61,89.79,73925.0,88.63,89.95,88.61,89.79,73925.0
2023-11-13 12:00:00,89.74,89.83,88.44,89.31,63187.0,89.74,89.83,88.44,89.31,63187.0
2023-11-13 12:30:00,89.32,89.62,88.92,89.34,44722.0,89.32,89.62,88.92,89.34,44722.0
2023-11-13 13:00:00,89.34,89.39,88.92,89.01,93606.0,89.34,89.39,88.92,89.01,93606.0
2023-11-13 13:30:00,88.96,89.3,88.64,88.89,36646.0,88.96,89.3,88.64,88.89,36646.0
2023-11-13 14:00:00,88.87,88.94,88.74,88.86,33512.0,88.87,88.94,88.74,88.86,33512.0
2023-11-13 14:30:00,88.86,89.3,88.85,89.03,61947.0,88.86,89.3,88.85,89.03,61947.0
2023-11-13 15:00:00,89.03,89.06,87.85,87.97,131998.0,89.03,89.06,87.85,87.97,131998.0
2023-11-13 15:30:00,88.04,88.67,87.97,88.41,316089.0,88.04,88.67,87.97,88.41,316089.0
2023-11-14 09:30:00,89.91,91.88,89.33,91.54,117634.0,89.91,91.88,89.33,91.54,117634.0
2023-11-14 10:00:00,91.73,92.02,91.15,91.83,73106.0,91.73,92.02,91.15,91.83,73106.0
2023-11-14 10:30:00,91.77,92.16,91.51,91.93,53951.0,91.77,92.16,91.51,91.93,53951.0
2023-11-14 11:00:00,92.03,92.5,91.91,92.33,53844.0,92.03,92.5,91.91,92.33,53844.0
2023-11-14 11:30:00,92.34,92.56,91.8,91.81,53549.0,92.34,92.56,91.8,91.81,53549.0
2023-11-14 12:00:00,91.81,92.04,91.55,91.82,43230.0,91.81,92.04,91.55,91.82,43230.0
2023-11-14 12:30:00,91.86,92.26,91.86,92.06,30971.0,91.86,92.26,91.86,92.06,30971.0
2023-11-14 13:00:00,92.09,92.49,91.93,92.33,78339.0,92.09,92.49,91.93,92.33,78339.0
2023-11-14 13:30:00,92.4,92.54,91.92,91.98,72673.0,92.4,92.54,91.92,91.98,72673.0
2023-11-14 14:00:00,91.98,92.06,91.68,91.89,40499.0,91.98,92.06,91.68,91.89,40499.0
2023-11-14 14:30:00,91.9,92.4,91.86,92.34,43451.0,91.9,92.4,91.86,92.34,43451.0
2023-11-14 15:00:00,92.34,92.56,92.19,92.43,81065.0,92.34,92.56,92.19,92.43,81065.0
2023-11-14 15:30:00,92.43,92.43,91.73,92.12,202802.0,92.43,92.43,91.73,92.12,202802.0
2023-11-15 09:30:00,91.87,94.88,91.87,94.65,116201.0,91.87,94.88,91.87,94.65,116201.0
2023-11-15 10:00:00,94.69,95.25,94.07,95.24,74639.0,94.69,95.25,94.07,95.24,74639.0
2023-11-15 10:30:00,95.07,95.77,94.89,94.96,84853.0,95.07,95.77,94.89,94.96,84853.0
2023-11-15 11:00:00,94.9,95.44,94.74,95.22,67831.0,94.9,95.44,94.74,95.22,67831.0
2023-11-15 11:30:00,95.23,95.32,94.68,94.78,70147.0,95.23,95.32,94.68,94.78,70147.0
2023-11-15 12:00:00,94.78,94.79,93.59,94.28,123021.0,94.78,94.79,93.59,94.28,123021.0
2023-11-15 12:30:00,94.27,94.89,94.13,94.65,45444.0,94.27,94.89,94.13,94.65,45444.0
2023-11-15 13:00:00,94.67,94.82,94.23,94.6,72249.0,94.67,94.82,94.23,94.6,72249.0
2023-11-15 13:30:00,94.55,95.03,94.52,95.02,56364.0,94.55,95.03,94.52,95.02,56364.0
2023-11-15 14:00:00,95.03,95.27,94.8,94.92,65388.0,95.03,95.27,94.8,94.92,65388.0
2023-11-15 14:30:00,94.92,95.03,94.62,94.67,77305.0,94.92,95.03,94.62,94.67,77305.0
2023-11-15 15:00:00,94.63,95.06,94.5,94.85,87661.0,94.63,95.06,94.5,94.85,87661.0
2023-11-15 15:30:00,94.86,94.97,94.25,94.43,251475.0,94.86,94.97,94.25,94.43,251475.0
2023-11-16 09:30:00,94.14,94.76,93.61,93.96,54170.0,94.14,94.76,93.61,93.96,54170.0
2023-11-16 10:00:00,94.07,94.07,92.7,92.95,72844.0,94.07,94.07,92.7,92.95,72844.0
2023-11-16 10:30:00,92.98,93.35,92.68,93.22,53325.0,92.98,93.35,92.68,93.22,53325.0
2023-11-16 11:00:00,93.23,93.55,92.81,93.55,64412.0,93.23,93.55,92.81,93.55,64412.0
2023-11-16 11:30:00,93.52,93.74,93.23,93.74,33340.0,93.52,93.74,93.23,93.74,33340.0
2023-11-16 12:00:00,93.77,94.07,93.6,94.07,35540.0,93.77,94.07,93.6,94.07,35540.0
2023-11-16 12:30:00,94.09,94.51,93.96,94.37,46126.0,94.09,94.51,93.96,94.37,46126.0
2023-11-16 13:00:00,94.34,94.6,94.24,94.46,26129.0,94.34,94.6,94.24,94.46,26129.0
2023-11-16 13:30:00,94.46,94.51,94.14,94.36,27369.0,94.46,94.51,94.14,94.36,27369.0
2023-11-16 14:00:00,94.38,94.52,94.22,94.26,40669.0,94.38,94.52,94.22,94.26,40669.0
2023-11-16 14:30:00,94.3,94.68,94.3,94.67,33417.0,94.3,94.68,94.3,94.67,33417.0
2023-11-16 15:00:00,94.68,94.9,94.66,94.67,38373.0,94.68,94.9,94.66,94.67,38373.0
2023-11-16 15:30:00,94.65,94.84,94.46,94.73,73365.0,94.65,94.84,94.46,94.73,73365.0
2023-11-17 09:30:00,95.6,95.78,95.22,95.38,45452.0,95.6,95.78,95.22,95.38,45452.0
2023-11-17 10:00:00,95.38,95.88,95.22,95.53,26097.0,95.38,95.88,95.22,95.53,26097.0
2023-11-17 10:30:00,95.54,95.55,94.93,94.94,15923.0,95.54,95.55,94.93,94.94,15923.0
2023-11-17 11:00:00,94.96,95.64,94.87,94.9,22825.0,94.96,95.64,94.87,94.9,22825.0
2023-11-17 11:30:00,94.96,95.06,94.61,95.02,18740.0,94.96,95.06,94.61,95.02,18740.0
2023-11-17 12:00:00,95.08,95.39,95.08,95.32,11455.0,95.08,95.39,95.08,95.32,11455.0
2023-11-17 12:30:00,95.3,95.43,95.15,95.34,18214.0,95.3,95.43,95.15,95.34,18214.0
2023-11-17 13:00:00,95.28,95.46,95.2,95.41,15448.0,95.28,95.46,95.2,95.41,15448.0
2023-11-17 13:30:00,95.46,95.78,95.46,95.78,19032.0,95.46,95.78,95.46,95.78,19032.0
2023-11-17 14:00:00,95.79,95.81,95.37,95.78,42010.0,95.79,95.81,95.37,95.78,42010.0
2023-11-17 14:30:00,95.78,96.16,95.73,96.16,32377.0,95.78,96.16,95.73,96.16,32377.0
2023-11-17 15:00:00,96.16,96.26,95.93,96.09,32458.0,96.16,96.26,95.93,96.09,32458.0
2023-11-17 15:30:00,96.09,96.18,95.69,96.17,112176.0,96.09,96.18,95.69,96.17,112176.0
2023-11-20 09:30:00,95.6,96.69,95.6,96.3,34604.0,95.6,96.69,95.6,96.3,34604.0
2023-11-20 10:00:00,96.35,97.47,96.3,96.92,35301.0,96.35,97.47,96.3,96.92,35301.0
2023-11-20 10:30:00,96.86,97.32,96.75,97.27,18982.0,96.86,97.32,96.75,97.27,18982.0
2023-11-20 11:00:00,97.25,97.74,97.2,97.72,31646.0,97.25,97.74,97.2,97.72,31646.0
2023-11-20 11:30:00,97.67,97.91,97.49,97.57,27095.0,97.67,97.91,97.49,97.57,27095.0
2023-11-20 12:00:00,97.61,97.76,97.5,97.72,19449.0,97.61,97.76,97.5,97.72,19449.0
2023-11-20 12:30:00,97.7,98.01,97.58,98.0,21606.0,97.7,98.01,97.58,98.0,21606.0
2023-11-20 13:00:00,98.03,98.2,97.79,97.87,20438.0,98.03,98.2,97.79,97.87,20438.0
2023-11-20 13:30:00,97.9,97.99,97.72,97.89,21228.0,97.9,97.99,97.72,97.89,21228.0
2023-11-20 14:00:00,97.87,97.87,97.58,97.72,20750.0,97.87,97.87,97.58,97.72,20750.0
2023-11-20 14:30:00,97.71,97.8,97.5,97.7,25937.0,97.71,97.8,97.5,97.7,25937.0
2023-11-20 15:00:00,97.71,97.98,97.66,97.98,38073.0,97.71,97.98,97.66,97.98,38073.0
2023-11-20 15:30:00,97.98,98.04,97.51,97.58,93526.0,97.98,98.04,97.51,97.58,93526.0
2023-11-21 09:30:00,97.44,98.34,97.44,98.15,39016.0,97.44,98.34,97.44,98.15,39016.0
2023-11-21 10:00:00,98.16,98.64,98.16,98.44,24803.0,98.16,98.64,98.16,98.44,24803.0
2023-11-21 10:30:00,98.43,98.52,98.27,98.43,20384.0,98.43,98.52,98.27,98.43,20384.0
2023-11-21 11:00:00,98.52,98.59,98.1,98.35,23895.0,98.52,98.59,98.1,98.35,23895.0
2023-11-21 11:30:00,98.35,98.59,98.23,98.55,24367.0,98.35,98.59,98.23,98.55,24367.0
2023-11-21 12:00:00,98.55,98.66,98.25,98.29,17716.0,98.55,98.66,98.25,98.29,17716.0
2023-11-21 12:30:00,98.31,98.31,97.78,97.91,33984.0,98.31,98.31,97.78,97.91,33984.0
2023-11-21 13:00:00,97.91,97.93,97.36,97.53,48594.0,97.91,97.93,97.36,97.53,48594.0
2023-11-21 13:30:00,97.52,97.94,97.49,97.61,23224.0,97.52,97.94,97.49,97.61,23224.0
2023-11-21 14:00:00,97.62,97.91,97.53,97.91,19106.0,97.62,97.91,97.53,97.91,19106.0
2023-11-21 14:30:00,97.91,98.07,97.77,97.99,24370.0,97.91,98.07,97.77,97.99,24370.0
2023-11-21 15:00:00,97.98,98.34,97.64,97.65,109814.0,97.98,98.34,97.64,97.65,109814.0
2023-11-21 15:30:00,97.68,97.79,97.31,97.55,102340.0,97.68,97.79,97.31,97.55,102340.0
2023-11-22 09:30:00,98.21,99.28,97.31,98.78,27064.0,98.21,99.28,97.31,98.78,27064.0
2023-11-22 10:00:00,98.56,98.83,98.36,98.65,15496.0,98.56,98.83,98.36,98.65,15496.0
2023-11-22 10:30:00,98.68,98.93,98.57,98.61,18161.0,98.68,98.93,98.57,98.61,18161.0
2023-11-22 11:00:00,98.57,98.72,98.33,98.63,17721.0,98.57,98.72,98.33,98.63,17721.0
2023-11-22 11:30:00,98.59,98.8,98.44,98.76,28273.0,98.59,98.8,98.44,98.76,28273.0
2023-11-22 12:00:00,98.76,98.79,98.37,98.42,28040.0,98.76,98.79,98.37,98.42,28040.0
2023-11-22 12:30:00,98.42,98.52,98.28,98.38,13882.0,98.42,98.52,98.28,98.38,13882.0
2023-11-22 13:00:00,98.41,98.5,98.37,98.39,16289.0,98.41,98.5,98.37,98.39,16289.0
2023-11-22 13:30:00,98.39,98.67,98.36,98.6,19078.0,98.39,98.67,98.36,98.6,19078.0
2023-11-22 14:00:00,98.7,98.87,98.65,98.87,10400.0,98.7,98.87,98.65,98.87,10400.0
2023-11-22 14:30:00,98.83,99.04,98.67,98.99,15319.0,98.83,99.04,98.67,98.99,15319.0
2023-11-22 15:00:00,98.9,99.15,98.88,99.15,20529.0,98.9,99.15,98.88,99.15,20529.0
2023-11-22 15:30:00,99.16,99.53,99.1,99.51,112524.0,99.16,99.53,99.1,99.51,112524.0
2023-11-24 09:30:00,99.56,100.29,98.56,99.11,48150.0,99.56,100.29,98.56,99.11,48150.0
2023-11-24 10:00:00,99.11,99.71,98.95,99.59,27380.0,99.11,99.71,98.95,99.59,27380.0
2023-11-24 10:30:00,99.62,99.87,99.37,99.54,30379.0,99.62,99.87,99.37,99.54,30379.0
2023-11-24 11:00:00,99.52,99.65,99.38,99.56,27377.0,99.52,99.65,99.38,99.56,27377.0
2023-11-24 11:30:00,99.52,99.62,99.21,99.37,42922.0,99.52,99.62,99.21,99.37,42922.0
2023-11-24 12:00:00,99.33,99.45,99.01,99.07,26245.0,99.33,99.45,99.01,99.07,26245.0
2023-11-24 12:30:00,99.12,99.36,99.07,99.28,90494.0,99.12,99.36,99.07,99.28,90494.0
2023-11-27 09:30:00,98.85,99.83,98.85,99.59,67231.0,98.85,99.83,98.85,99.59,67231.0
2023-11-27 10:00:00,99.73,99.88,99.28,99.55,41182.0,99.73,99.88,99.28,99.55,41182.0
2023-11-27 10:30:00,99.5,99.8,99.48,99.79,40300.0,99.5,99.8,99.48,99.79,40300.0
2023-11-27 11:00:00,99.8,99.8,99.29,99.71,25763.0,99.8,99.8,99.29,99.71,25763.0
2023-11-27 11:30:00,99.71,99.86,99.4,99.48,36314.0,99.71,99.86,99.4,99.48,36314.0
2023-11-27 12:00:00,99.44,100.18,99.39,100.06,61641.0,99.44,100.18,99.39,100.06,61641.0
2023-11-27 12:30:00,100.1,100.17,99.62,99.74,33454.0,100.1,100.17,99.62,99.74,33454.0
2023-11-27 13:00:00,99.75,99.81,99.5,99.52,30106.0,99.75,99.81,99.5,99.52,30106.0
2023-11-27 13:30:00,99.55,99.62,99.25,99.42,43709.0,99.55,99.62,99.25,99.42,43709.0
2023-11-27 14:00:00,99.43,99.46,99.26,99.36,36440.0,99.43,99.46,99.26,99.36,36440.0
2023-11-27 14:30:00,99.33,99.54,99.07,99.11,72911.0,99.33,99.54,99.07,99.11,72911.0
2023-11-27 15:00:00,99.1,99.72,99.09,99.59,48107.0,99.1,99.72,99.09,99.59,48107.0
2023-11-27 15:30:00,99.56,99.69,99.38,99.39,134651.0,99.56,99.69,99.38,99.39,134651.0
2023-11-28 09:30:00,99.31,99.94,98.61,98.83,47780.0,99.31,99.94,98.61,98.83,47780.0
2023-11-28 10:00:00,98.79,99.04,98.26,98.68,70700.0,98.79,99.04,98.26,98.68,70700.0
2023-11-28 10:30:00,98.64,99.18,98.38,99.09,32866.0,98.64,99.18,98.38,99.09,32866.0
2023-11-28 11:00:00,99.11,99.44,98.9,99.18,23108.0,99.11,99.44,98.9,99.18,23108.0
2023-11-28 11:30:00,99.19,99.8,99.16,99.74,23352.0,99.19,99.8,99.16,99.74,23352.0
2023-11-28 12:00:00,99.69,99.84,99.28,99.65,33252.0,99.69,99.84,99.28,99.65,33252.0
2023-11-28 12:30:00,99.67,99.75,99.46,99.52,40598.0,99.67,99.75,99.46,99.52,40598.0
2023-11-28 13:00:00,99.52,99.75,99.14,99.28,17366.0,99.52,99.75,99.14,99.28,17366.0
2023-11-28 13:30:00,99.23,99.45,99.19,99.35,24624.0,99.23,99.45,99.19,99.35,24624.0
2023-11-28 14:00:00,99.41,99.49,99.07,99.17,41171.0,99.41,99.49,99.07,99.17,41171.0
2023-11-28 14:30:00,99.17,99.76,99.13,99.7,28414.0,99.17,99.76,99.13,99.7,28414.0
2023-11-28 15:00:00,99.72,100.0,99.67,99.98,35339.0,99.72,100.0,99.67,99.98,35339.0
2023-11-28 15:30:00,100.0,100.07,99.62,99.66,117356.0,100.0,100.07,99.62,99.66,117356.0
2023-11-29 09:30:00,99.82,101.76,99.44,101.32,49917.0,99.82,101.76,99.44,101.32,49917.0
2023-11-29 10:00:00,101.39,101.9,100.34,100.36,51589.0,101.39,101.9,100.34,100.36,51589.0
2023-11-29 10:30:00,100.3,100.55,100.17,100.38,26448.0,100.3,100.55,100.17,100.38,26448.0
2023-11-29 11:00:00,100.38,100.59,99.74,99.75,17932.0,100.38,100.59,99.74,99.75,17932.0
2023-11-29 11:30:00,99.77,100.28,99.7,100.15,19379.0,99.77,100.28,99.7,100.15,19379.0
2023-11-29 12:00:00,100.2,100.64,100.19,100.46,29734.0,100.2,100.64,100.19,100.46,29734.0
2023-11-29 12:30:00,100.54,100.67,100.28,100.52,23653.0,100.54,100.67,100.28,100.52,23653.0
2023-11-29 13:00:00,100.52,100.52,100.11,100.36,25429.0,100.52,100.52,100.11,100.36,25429.0
2023-11-29 13:30:00,100.36,100.38,99.98,100.28,24267.0,100.36,100.38,99.98,100.28,24267.0
2023-11-29 14:00:00,100.3,100.32,99.81,99.89,27943.0,100.3,100.32,99.81,99.89,27943.0
2023-11-29 14:30:00,99.89,99.89,99.37,99.51,45585.0,99.89,99.89,99.37,99.51,45585.0
2023-11-29 15:00:00,99.5,99.62,99.38,99.57,70137.0,99.5,99.62,99.38,99.57,70137.0
2023-11-29 15:30:00,99.54,99.75,98.95,99.66,150580.0,99.54,99.75,98.95,99.66,150580.0
2023-11-30 09:30:00,99.77,101.39,99.18,101.36,54267.0,99.77,101.39,99.18,101.36,54267.0
2023-11-30 10:00:00,101.42,101.59,100.59,100.89,64246.0,101.42,101.59,100.59,100.89,64246.0
2023-11-30 10:30:00,101.0,101.15,100.23,101.11,54734.0,101.0,101.15,100.23,101.11,54734.0
2023-11-30 11:00:00,101.12,101.71,101.12,101.41,44895.0,101.12,101.71,101.12,101.41,44895.0
2023-11-30 11:30:00,101.34,101.54,101.15,101.33,38857.0,101.34,101.54,101.15,101.33,38857.0
2023-11-30 12:00:00,101.3,101.45,100.83,100.99,39447.0,101.3,101.45,100.83,100.99,39447.0
2023-11-30 12:30:00,101.07,101.37,100.96,101.29,34396.0,101.07,101.37,100.96,101.29,34396.0
2023-11-30 13:00:00,101.21,101.32,100.77,101.03,33486.0,101.21,101.32,100.77,101.03,33486.0
2023-11-30 13:30:00,101.03,101.28,100.98,101.21,24291.0,101.03,101.28,100.98,101.21,24291.0
2023-11-30 14:00:00,101.21,101.39,100.94,101.25,59732.0,101.21,101.39,100.94,101.25,59732.0
2023-11-30 14:30:00,101.24,101.63,101.14,101.63,51900.0,101.24,101.63,101.14,101.63,51900.0
2023-11-30 15:00:00,101.63,101.63,100.96,101.15,53872.0,101.63,101.63,100.96,101.15,53872.0
2023-11-30 15:30:00,101.15,101.54,100.95,101.41,197838.0,101.15,101.54,100.95,101.41,197838.0
2023-12-01 09:30:00,101.49,102.91,100.56,102.91,50184.0,101.49,102.91,100.56,102.91,50184.0
2023-12-01 10:00:00,102.93,103.22,102.66,102.94,39570.0,102.93,103.22,102.66,102.94,39570.0
2023-12-01 10:30:00,102.85,103.27,102.72,103.05,33210.0,102.85,103.27,102.72,103.05,33210.0
2023-12-01 11:00:00,103.0,103.68,102.81,103.68,33158.0,103.0,103.68,102.81,103.68,33158.0
2023-12-01 11:30:00,103.66,104.67,103.56,104.4,79094.0,103.66,104.67,103.56,104.4,79094.0
2023-12-01 12:00:00,104.44,104.9,104.12,104.25,65487.0,104.44,104.9,104.12,104.25,65487.0
2023-12-01 12:30:00,104.23,104.39,104.02,104.3,46703.0,104.23,104.39,104.02,104.3,46703.0
2023-12-01 13:00:00,104.3,104.53,104.17,104.39,30061.0,104.3,104.53,104.17,104.39,30061.0
2023-12-01 13:30:00,104.37,104.59,104.29,104.52,22151.0,104.37,104.59,104.29,104.52,22151.0
2023-12-01 14:00:00,104.55,104.64,104.27,104.37,25456.0,104.55,104.64,104.27,104.37,25456.0
2023-12-01 14:30:00,104.34,104.58,104.26,104.58,33959.0,104.34,104.58,104.26,104.58,33959.0
2023-12-01 15:00:00,104.54,104.61,103.94,104.29,73914.0,104.54,104.61,103.94,104.29,73914.0
2023-12-01 15:30:00,104.29,104.62,104.13,104.3,179362.0,104.29,104.62,104.13,104.3,179362.0
2023-12-04 09:30:00,104.0,106.69,103.46,106.69,88588.0,104.0,106.69,103.46,106.69,88588.0
2023-12-04 10:00:00,106.75,106.88,105.74,105.9,40769.0,106.75,106.88,105.74,105.9,40769.0
2023-12-04 10:30:00,105.95,106.3,105.46,105.61,34182.0,105.95,106.3,105.46,105.61,34182.0
2023-12-04 11:00:00,105.58,105.92,105.33,105.72,32676.0,105.58,105.92,105.33,105.72,32676.0
2023-12-04 11:30:00,105.68,106.44,105.52,106.35,30045.0,105.68,106.44,105.52,106.35,30045.0
2023-12-04 12:00:00,106.37,106.51,106.19,106.3,18313.0,106.37,106.51,106.19,106.3,18313.0
2023-12-04 12:30:00,106.38,106.79,106.31,106.32,52623.0,106.38,106.79,106.31,106.32,52623.0
2023-12-04 13:00:00,106.33,106.38,106.09,106.12,20816.0,106.33,106.38,106.09,106.12,20816.0
2023-12-04 13:30:00,106.1,106.56,106.04,106.45,35567.0,106.1,106.56,106.04,106.45,35567.0
2023-12-04 14:00:00,106.46,106.64,106.2,106.31,34223.0,106.46,106.64,106.2,106.31,34223.0
2023-12-04 14:30:00,106.31,106.76,106.25,106.7,33257.0,106.31,106.76,106.25,106.7,33257.0
2023-12-04 15:00:00,106.73,106.96,106.59,106.59,48143.0,106.73,106.96,106.59,106.59,48143.0
2023-12-04 15:30:00,106.62,106.66,106.14,106.6,139253.0,106.62,106.66,106.14,106.6,139253.0
2023-12-05 09:30:00,105.9,106.15,105.03,105.26,36005.0,105.9,106.15,105.03,105.26,36005.0
2023-12-05 10:00:00,105.05,105.45,104.58,104.73,37369.0,105.05,105.45,104.58,104.73,37369.0
2023-12-05 10:30:00,104.7,104.7,103.77,104.38,32070.0,104.7,104.7,103.77,104.38,32070.0
2023-12-05 11:00:00,104.36,105.53,104.36,105.53,51991.0,104.36,105.53,104.36,105.53,51991.0
2023-12-05 11:30:00,105.55,105.58,104.78,104.9,15588.0,105.55,105.58,104.78,104.9,15588.0
2023-12-05 12:00:00,104.91,105.06,104.6,104.75,39796.0,104.91,105.06,104.6,104.75,39796.0
2023-12-05 12:30:00,104.75,105.02,104.64,104.92,27980.0,104.75,105.02,104.64,104.92,27980.0
2023-12-05 13:00:00,104.87,104.92,104.54,104.74,24388.0,104.87,104.92,104.54,104.74,24388.0
2023-12-05 13:30:00,104.71,104.85,104.55,104.82,10933.0,104.71,104.85,104.55,104.82,10933.0
2023-12-05 14:00:00,104.87,105.16,104.76,105.12,18130.0,104.87,105.16,104.76,105.12,18130.0
2023-12-05 14:30:00,105.09,105.32,105.04,105.28,22082.0,105.09,105.32,105.04,105.28,22082.0
2023-12-05 15:00:00,105.28,105.29,104.94,104.97,34967.0,105.28,105.29,104.94,104.97,34967.0
2023-12-05 15:30:00,104.95,105.06,104.56,104.59,89317.0,104.95,105.06,104.56,104.59,89317.0
2023-12-06 09:30:00,104.98,105.99,104.98,105.28,34427.0,104.98,105.99,104.98,105.28,34427.0
2023-12-06 10:00:00,105.29,105.8,104.98,105.01,35085.0,105.29,105.8,104.98,105.01,35085.0
2023-12-06 10:30:00,105.02,105.27,103.88,104.01,34433.0,105.02,105.27,103.88,104.01,34433.0
2023-12-06 11:00:00,104.1,104.74,104.09,104.65,21486.0,104.1,104.74,104.09,104.65,21486.0
2023-12-06 11:30:00,104.7,105.14,104.44,105.14,30549.0,104.7,105.14,104.44,105.14,30549.0
2023-12-06 12:00:00,105.06,105.17,104.84,105.12,14334.0,105.06,105.17,104.84,105.12,14334.0
2023-12-06 12:30:00,105.11,105.16,104.86,104.97,28154.0,105.11,105.16,104.86,104.97,28154.0
2023-12-06 13:00:00,104.95,105.01,104.54,104.8,8493.0,104.95,105.01,104.54,104.8,8493.0
2023-12-06 13:30:00,104.76,104.9,104.67,104.88,14745.0,104.76,104.9,104.67,104.88,14745.0
2023-12-06 14:00:00,104.9,104.9,104.51,104.52,12000.0,104.9,104.9,104.51,104.52,12000.0
2023-12-06 14:30:00,104.54,104.79,104.37,104.38,23366.0,104.54,104.79,104.37,104.38,23366.0
2023-12-06 15:00:00,104.37,104.55,104.05,104.07,34138.0,104.37,104.55,104.05,104.07,34138.0
2023-12-06 15:30:00,104.05,104.32,103.96,104.17,105310.0,104.05,104.32,103.96,104.17,105310.0
2023-12-07 09:30:00,104.27,104.88,104.27,104.88,13526.0,104.27,104.88,104.27,104.88,13526.0
2023-12-07 10:00:00,104.88,105.07,104.53,104.89,24367.0,104.88,105.07,104.53,104.89,24367.0
2023-12-07 10:30:00,104.92,105.02,104.54,104.91,29764.0,104.92,105.02,104.54,104.91,29764.0
2023-12-07 11:00:00,104.99,105.02,104.71,104.88,18016.0,104.99,105.02,104.71,104.88,18016.0
2023-12-07 11:30:00,104.97,105.26,104.9,104.91,38582.0,104.97,105.26,104.9,104.91,38582.0
2023-12-07 12:00:00,104.91,104.94,104.69,104.82,25234.0,104.91,104.94,104.69,104.82,25234.0
2023-12-07 12:30:00,104.77,105.13,104.73,105.08,18979.0,104.77,105.13,104.73,105.08,18979.0
2023-12-07 13:00:00,105.12,105.29,104.99,105.05,23454.0,105.12,105.29,104.99,105.05,23454.0
2023-12-07 13:30:00,105.05,105.56,105.02,105.42,25053.0,105.05,105.56,105.02,105.42,25053.0
2023-12-07 14:00:00,105.45,105.71,105.18,105.67,35425.0,105.45,105.71,105.18,105.67,35425.0
2023-12-07 14:30:00,105.73,105.89,105.59,105.64,29881.0,105.73,105.89,105.59,105.64,29881.0
2023-12-07 15:00:00,105.65,105.88,105.59,105.78,22885.0,105.65,105.88,105.59,105.78,22885.0
2023-12-07 15:30:00,105.77,105.81,105.56,105.73,96900.0,105.77,105.81,105.56,105.73,96900.0
2023-12-08 09:30:00,105.7,106.5,105.21,105.9,55295.0,105.7,106.5,105.21,105.9,55295.0
2023-12-08 10:00:00,105.95,106.72,105.95,106.31,26139.0,105.95,106.72,105.95,106.31,26139.0
2023-12-08 10:30:00,106.31,106.61,106.0,106.53,28341.0,106.31,106.61,106.0,106.53,28341.0
2023-12-08 11:00:00,106.52,106.63,106.28,106.4,27916.0,106.52,106.63,106.28,106.4,27916.0
2023-12-08 11:30:00,106.5,106.9,106.45,106.8,36146.0,106.5,106.9,106.45,106.8,36146.0
2023-12-08 12:00:00,106.85,107.11,106.72,107.05,31133.0,106.85,107.11,106.72,107.05,31133.0
2023-12-08 12:30:00,107.07,107.19,106.96,107.04,23771.0,107.07,107.19,106.96,107.04,23771.0
2023-12-08 13:00:00,107.03,107.4,107.03,107.4,22684.0,107.03,107.4,107.03,107.4,22684.0
2023-12-08 13:30:00,107.38,107.69,107.29,107.61,20189.0,107.38,107.69,107.29,107.61,20189.0
2023-12-08 14:00:00,107.63,108.13,107.54,108.08,42239.0,107.63,108.13,107.54,108.08,42239.0
2023-12-08 14:30:00,108.13,108.22,108.02,108.09,27052.0,108.13,108.22,108.02,108.09,27052.0
2023-12-08 15:00:00,108.09,108.21,107.64,107.92,55513.0,108.09,108.21,107.64,107.92,55513.0
2023-12-08 15:30:00,107.91,107.92,107.35,107.57,158232.0,107.91,107.92,107.35,107.57,158232.0
2023-12-11 09:30:00,107.58,107.74,106.9,107.42,26544.0,107.58,107.74,106.9,107.42,26544.0
2023-12-11 10:00:00,107.42,107.71,106.7,106.75,35265.0,107.42,107.71,106.7,106.75,35265.0
2023-12-11 10:30:00,106.71,106.81,106.43,106.63,42400.0,106.71,106.81,106.43,106.63,42400.0
2023-12-11 11:00:00,106.66,107.07,106.61,106.95,26699.0,106.66,107.07,106.61,106.95,26699.0
2023-12-11 11:30:00,106.98,107.51,106.9,107.51,15186.0,106.98,107.51,106.9,107.51,15186.0
2023-12-11 12:00:00,107.56,107.56,107.36,107.53,25343.0,107.56,107.56,107.36,107.53,25343.0
2023-12-11 12:30:00,107.5,107.79,107.44,107.67,24546.0,107.5,107.79,107.44,107.67,24546.0
2023-12-11 13:00:00,107.68,107.89,107.53,107.85,27475.0,107.68,107.89,107.53,107.85,27475.0
2023-12-11 13:30:00,107.83,107.83,107.63,107.76,14306.0,107.83,107.83,107.63,107.76,14306.0
2023-12-11 14:00:00,107.74,107.74,107.43,107.43,13133.0,107.74,107.74,107.43,107.43,13133.0
2023-12-11 14:30:00,107.46,107.54,107.33,107.34,22920.0,107.46,107.54,107.33,107.34,22920.0
2023-12-11 15:00:00,107.34,107.54,107.23,107.46,46993.0,107.34,107.54,107.23,107.46,46993.0
2023-12-11 15:30:00,107.46,107.46,106.91,106.96,138191.0,107.46,107.46,106.91,106.96,138191.0
2023-12-12 09:30:00,107.5,107.5,106.77,106.88,22570.0,107.5,107.5,106.77,106.88,22570.0
2023-12-12 10:00:00,106.83,107.3,106.77,107.15,56251.0,106.83,107.3,106.77,107.15,56251.0
2023-12-12 10:30:00,107.1,107.22,106.84,107.02,28507.0,107.1,107.22,106.84,107.02,28507.0
2023-12-12 11:00:00,107.05,107.19,106.88,107.01,26765.0,107.05,107.19,106.88,107.01,26765.0
2023-12-12 11:30:00,107.01,107.23,106.85,107.2,28518.0,107.01,107.23,106.85,107.2,28518.0
2023-12-12 12:00:00,107.2,107.82,107.19,107.51,55904.0,107.2,107.82,107.19,107.51,55904.0
2023-12-12 12:30:00,107.56,107.8,107.47,107.8,30982.0,107.56,107.8,107.47,107.8,30982.0
2023-12-12 13:00:00,107.73,108.08,107.73,108.04,28312.0,107.73,108.08,107.73,108.04,28312.0
2023-12-12 13:30:00,108.07,108.26,108.0,108.12,15842.0,108.07,108.26,108.0,108.12,15842.0
2023-12-12 14:00:00,108.14,108.29,108.06,108.25,15976.0,108.14,108.29,108.06,108.25,15976.0
2023-12-12 14:30:00,108.25,108.49,108.22,108.47,18839.0,108.25,108.49,108.22,108.47,18839.0
2023-12-12 15:00:00,108.52,108.74,108.52,108.6,20557.0,108.52,108.74,108.52,108.6,20557.0
2023-12-12 15:30:00,108.6,108.73,108.11,108.48,112971.0,108.6,108.73,108.11,108.48,112971.0
2023-12-13 09:30:00,108.45,108.5,107.06,107.59,15738.0,108.45,108.5,107.06,107.59,15738.0
2023-12-13 10:00:00,107.56,107.83,107.43,107.6,15887.0,107.56,107.83,107.43,107.6,15887.0
2023-12-13 10:30:00,107.62,108.16,107.53,108.16,24912.0,107.62,108.16,107.53,108.16,24912.0
2023-12-13 11:00:00,108.19,108.3,107.87,107.96,20670.0,108.19,108.3,107.87,107.96,20670.0
2023-12-13 11:30:00,108.02,108.17,107.86,108.08,8607.0,108.02,108.17,107.86,108.08,8607.0
2023-12-13 12:00:00,108.11,108.23,107.97,108.08,6977.0,108.11,108.23,107.97,108.08,6977.0
2023-12-13 12:30:00,108.06,108.52,108.05,108.45,6692.0,108.06,108.52,108.05,108.45,6692.0
2023-12-13 13:00:00,108.45,108.45,107.88,108.05,15320.0,108.45,108.45,107.88,108.05,15320.0
2023-12-13 13:30:00,108.0,108.26,107.87,108.26,10427.0,108.0,108.26,107.87,108.26,10427.0
2023-12-13 14:00:00,108.19,109.11,108.19,108.58,28978.0,108.19,109.11,108.19,108.58,28978.0
2023-12-13 14:30:00,108.56,109.13,108.43,109.13,47364.0,108.56,109.13,108.43,109.13,47364.0
2023-12-13 15:00:00,109.13,109.4,108.76,108.88,53243.0,109.13,109.4,108.76,108.88,53243.0
2023-12-13 15:30:00,108.89,109.21,108.64,108.79,137755.0,108.89,109.21,108.64,108.79,137755.0
2023-12-14 09:30:00,109.69,111.47,109.38,110.24,79510.0,109.69,111.47,109.38,110.24,79510.0
2023-12-14 10:00:00,110.24,110.4,109.49,109.49,57176.0,110.24,110.4,109.49,109.49,57176.0
2023-12-14 10:30:00,109.42,109.58,108.76,108.99,105070.0,109.42,109.58,108.76,108.99,105070.0
2023-12-14 11:00:00,109.0,109.84,108.99,109.84,29770.0,109.0,109.84,108.99,109.84,29770.0
2023-12-14 11:30:00,109.81,109.83,109.41,109.65,19774.0,109.81,109.83,109.41,109.65,19774.0
2023-12-14 12:00:00,109.64,109.78,109.19,109.23,23740.0,109.64,109.78,109.19,109.23,23740.0
2023-12-14 12:30:00,109.26,109.28,108.5,108.51,36532.0,109.26,109.28,108.5,108.51,36532.0
2023-12-14 13:00:00,108.5,108.56,107.8,107.8,52942.0,108.5,108.56,107.8,107.8,52942.0
2023-12-14 13:30:00,107.8,108.04,107.07,107.13,61168.0,107.8,108.04,107.07,107.13,61168.0
2023-12-14 14:00:00,107.13,107.59,106.99,107.52,47605.0,107.13,107.59,106.99,107.52,47605.0
2023-12-14 14:30:00,107.5,107.87,107.47,107.75,40114.0,107.5,107.87,107.47,107.75,40114.0
2023-12-14 15:00:00,107.71,107.87,107.4,107.71,44952.0,107.71,107.87,107.4,107.71,44952.0
2023-12-14 15:30:00,107.73,107.95,107.12,107.17,278043.0,107.73,107.95,107.12,107.17,278043.0
2023-12-15 09:30:00,106.82,107.41,105.83,106.71,79224.0,106.82,107.41,105.83,106.71,79224.0
2023-12-15 10:00:00,106.72,106.86,105.12,105.5,59690.0,106.72,106.86,105.12,105.5,59690.0
2023-12-15 10:30:00,105.55,105.89,105.08,105.81,38318.0,105.55,105.89,105.08,105.81,38318.0
2023-12-15 11:00:00,105.86,106.12,105.63,105.9,19636.0,105.86,106.12,105.63,105.9,19636.0
2023-12-15 11:30:00,105.89,105.93,105.57,105.84,39721.0,105.89,105.93,105.57,105.84,39721.0
2023-12-15 12:00:00,105.84,106.09,105.79,105.92,22275.0,105.84,106.09,105.79,105.92,22275.0
2023-12-15 12:30:00,105.94,106.08,105.79,105.98,18347.0,105.94,106.08,105.79,105.98,18347.0
2023-12-15 13:00:00,106.0,106.2,105.84,106.17,24926.0,106.0,106.2,105.84,106.17,24926.0
2023-12-15 13:30:00,106.22,106.34,105.75,105.82,21317.0,106.22,106.34,105.75,105.82,21317.0
2023-12-15 14:00:00,105.79,105.79,105.44,105.47,44490.0,105.79,105.79,105.44,105.47,44490.0
2023-12-15 14:30:00,105.47,105.51,105.17,105.47,33344.0,105.47,105.51,105.17,105.47,33344.0
2023-12-15 15:00:00,105.5,105.98,105.5,105.97,26903.0,105.5,105.98,105.5,105.97,26903.0
2023-12-15 15:30:00,106.01,106.01,105.38,105.69,157876.0,106.01,106.01,105.38,105.69,157876.0
2023-12-18 09:30:00,106.48,107.83,106.15,107.14,28381.0,106.48,107.83,106.15,107.14,28381.0
2023-12-18 10:00:00,107.18,107.37,106.57,106.71,18905.0,107.18,107.37,106.57,106.71,18905.0
2023-12-18 10:30:00,106.6,107.1,106.5,106.5,17210.0,106.6,107.1,106.5,106.5,17210.0
2023-12-18 11:00:00,106.48,106.95,106.46,106.82,16146.0,106.48,106.95,106.46,106.82,16146.0
2023-12-18 11:30:00,106.81,106.86,106.41,106.41,15398.0,106.81,106.86,106.41,106.41,15398.0
2023-12-18 12:00:00,106.41,107.01,106.41,106.86,15106.0,106.41,107.01,106.41,106.86,15106.0
2023-12-18 12:30:00,106.9,107.08,106.82,107.07,13223.0,106.9,107.08,106.82,107.07,13223.0
2023-12-18 13:00:00,107.04,107.04,106.84,106.94,14338.0,107.04,107.04,106.84,106.94,14338.0
2023-12-18 13:30:00,106.96,107.2,106.86,106.95,14496.0,106.96,107.2,106.86,106.95,14496.0
2023-12-18 14:00:00,106.92,107.04,106.85,106.92,16756.0,106.92,107.04,106.85,106.92,16756.0
2023-12-18 14:30:00,106.91,107.0,106.74,106.97,14720.0,106.91,107.0,106.74,106.97,14720.0
2023-12-18 15:00:00,106.96,107.2,106.88,107.04,30601.0,106.96,107.2,106.88,107.04,30601.0
2023-12-18 15:30:00,107.02,107.07,106.75,106.93,92134.0,107.02,107.07,106.75,106.93,92134.0
2023-12-19 09:30:00,107.29,107.86,106.97,107.0,32245.0,107.29,107.86,106.97,107.0,32245.0
2023-12-19 10:00:00,107.07,107.38,106.35,106.35,29163.0,107.07,107.38,106.35,106.35,29163.0
2023-12-19 10:30:00,106.28,106.47,106.12,106.31,19317.0,106.28,106.47,106.12,106.31,19317.0
2023-12-19 11:00:00,106.36,106.56,106.2,106.25,18584.0,106.36,106.56,106.2,106.25,18584.0
2023-12-19 11:30:00,106.23,106.26,105.91,105.91,25001.0,106.23,106.26,105.91,105.91,25001.0
2023-12-19 12:00:00,105.91,106.1,105.82,106.09,21492.0,105.91,106.1,105.82,106.09,21492.0
2023-12-19 12:30:00,106.08,106.37,106.07,106.17,11108.0,106.08,106.37,106.07,106.17,11108.0
2023-12-19 13:00:00,106.23,106.29,106.0,106.08,12150.0,106.23,106.29,106.0,106.08,12150.0
2023-12-19 13:30:00,106.08,106.26,105.94,106.1,22456.0,106.08,106.26,105.94,106.1,22456.0
2023-12-19 14:00:00,106.12,106.31,106.01,106.31,15039.0,106.12,106.31,106.01,106.31,15039.0
2023-12-19 14:30:00,106.29,106.3,106.01,106.03,20619.0,106.29,106.3,106.01,106.03,20619.0
2023-12-19 15:00:00,106.06,106.38,105.88,106.38,41357.0,106.06,106.38,105.88,106.38,41357.0
2023-12-19 15:30:00,106.38,106.55,106.28,106.49,98529.0,106.38,106.55,106.28,106.49,98529.0
2023-12-20 09:30:00,106.01,106.71,105.49,105.82,20386.0,106.01,106.71,105.49,105.82,20386.0
2023-12-20 10:00:00,105.86,106.02,105.66,105.91,17050.0,105.86,106.02,105.66,105.91,17050.0
2023-12-20 10:30:00,105.98,105.98,105.54,105.65,27376.0,105.98,105.98,105.54,105.65,27376.0
2023-12-20 11:00:00,105.64,105.92,105.63,105.76,33351.0,105.64,105.92,105.63,105.76,33351.0
2023-12-20 11:30:00,105.75,105.88,105.63,105.78,35577.0,105.75,105.88,105.63,105.78,35577.0
2023-12-20 12:00:00,105.76,105.87,105.64,105.83,23353.0,105.76,105.87,105.64,105.83,23353.0
2023-12-20 12:30:00,105.8,106.09,105.75,105.89,22390.0,105.8,106.09,105.75,105.89,22390.0
2023-12-20 13:00:00,105.86,105.95,105.61,105.68,12502.0,105.86,105.95,105.61,105.68,12502.0
2023-12-20 13:30:00,105.68,105.8,105.63,105.68,10497.0,105.68,105.8,105.63,105.68,10497.0
2023-12-20 14:00:00,105.67,105.73,105.58,105.67,16027.0,105.67,105.73,105.58,105.67,16027.0
2023-12-20 14:30:00,105.67,105.7,104.5,104.53,33169.0,105.67,105.7,104.5,104.53,33169.0
2023-12-20 15:00:00,104.5,104.94,104.16,104.53,43004.0,104.5,104.94,104.16,104.53,43004.0
2023-12-20 15:30:00,104.53,104.64,103.85,103.86,130988.0,104.53,104.64,103.85,103.86,130988.0
2023-12-21 09:30:00,105.0,105.36,104.22,104.78,37821.0,105.0,105.36,104.22,104.78,37821.0
2023-12-21 10:00:00,104.89,105.19,104.3,104.55,42314.0,104.89,105.19,104.3,104.55,42314.0
2023-12-21 10:30:00,104.72,105.05,104.65,104.93,18192.0,104.72,105.05,104.65,104.93,18192.0
2023-12-21 11:00:00,104.98,105.12,104.67,105.05,16750.0,104.98,105.12,104.67,105.05,16750.0
2023-12-21 11:30:00,105.07,105.08,104.71,104.71,12390.0,105.07,105.08,104.71,104.71,12390.0
2023-12-21 12:00:00,104.68,104.71,104.18,104.24,16968.0,104.68,104.71,104.18,104.24,16968.0
2023-12-21 12:30:00,104.27,104.62,103.99,104.17,17925.0,104.27,104.62,103.99,104.17,17925.0
2023-12-21 13:00:00,104.26,104.36,104.02,104.3,23037.0,104.26,104.36,104.02,104.3,23037.0
2023-12-21 13:30:00,104.36,104.51,104.0,104.21,37223.0,104.36,104.51,104.0,104.21,37223.0
2023-12-21 14:00:00,104.33,104.52,104.16,104.28,28788.0,104.33,104.52,104.16,104.28,28788.0
2023-12-21 14:30:00,104.29,104.46,104.05,104.16,17083.0,104.29,104.46,104.05,104.16,17083.0
2023-12-21 15:00:00,104.18,104.92,104.18,104.92,20194.0,104.18,104.92,104.18,104.92,20194.0
2023-12-21 15:30:00,104.94,104.94,104.56,104.75,92768.0,104.94,104.94,104.56,104.75,92768.0
2023-12-22 09:30:00,104.85,105.49,104.85,105.31,11037.0,104.85,105.49,104.85,105.31,11037.0
2023-12-22 10:00:00,105.23,105.26,104.58,104.86,20375.0,105.23,105.26,104.58,104.86,20375.0
2023-12-22 10:30:00,104.93,105.05,104.77,104.95,22002.0,104.93,105.05,104.77,104.95,22002.0
2023-12-22 11:00:00,104.93,105.03,104.74,104.85,61909.0,104.93,105.03,104.74,104.85,61909.0
2023-12-22 11:30:00,104.87,105.09,104.87,104.9,10385.0,104.87,105.09,104.87,104.9,10385.0
2023-12-22 12:00:00,104.85,104.85,104.5,104.71,9050.0,104.85,104.85,104.5,104.71,9050.0
2023-12-22 12:30:00,104.67,104.85,104.37,104.61,13192.0,104.67,104.85,104.37,104.61,13192.0
2023-12-22 13:00:00,104.6,104.67,104.39,104.56,12431.0,104.6,104.67,104.39,104.56,12431.0
2023-12-22 13:30:00,104.54,104.75,104.16,104.19,15464.0,104.54,104.75,104.16,104.19,15464.0
2023-12-22 14:00:00,104.27,104.29,103.71,103.73,22418.0,104.27,104.29,103.71,103.73,22418.0
2023-12-22 14:30:00,103.7,104.36,103.68,104.33,18254.0,103.7,104.36,103.68,104.33,18254.0
2023-12-22 15:00:00,104.34,104.46,104.2,104.27,21468.0,104.34,104.46,104.2,104.27,21468.0
2023-12-22 15:30:00,104.28,104.38,104.02,104.36,82913.0,104.28,104.38,104.02,104.36,82913.0
2023-12-26 09:30:00,104.11,104.28,103.84,103.86,6715.0,104.11,104.28,103.84,103.86,6715.0
2023-12-26 10:00:00,103.85,104.58,103.77,104.41,16136.0,103.85,104.58,103.77,104.41,16136.0
2023-12-26 10:30:00,104.45,104.48,103.96,104.17,14570.0,104.45,104.48,103.96,104.17,14570.0
2023-12-26 11:00:00,104.13,104.37,103.95,104.27,11393.0,104.13,104.37,103.95,104.27,11393.0
2023-12-26 11:30:00,104.29,104.39,104.15,104.28,18078.0,104.29,104.39,104.15,104.28,18078.0
2023-12-26 12:00:00,104.22,104.38,104.12,104.34,8217.0,104.22,104.38,104.12,104.34,8217.0
2023-12-26 12:30:00,104.35,104.6,104.28,104.48,12519.0,104.35,104.6,104.28,104.48,12519.0
2023-12-26 13:00:00,104.47,104.71,104.43,104.58,12648.0,104.47,104.71,104.43,104.58,12648.0
2023-12-26 13:30:00,104.56,104.82,104.55,104.82,8242.0,104.56,104.82,104.55,104.82,8242.0
2023-12-26 14:00:00,104.82,105.21,104.74,104.94,21095.0,104.82,105.21,104.74,104.94,21095.0
2023-12-26 14:30:00,104.96,105.16,104.93,105.09,12688.0,104.96,105.16,104.93,105.09,12688.0
2023-12-26 15:00:00,105.1,105.26,104.95,105.18,17382.0,105.1,105.26,104.95,105.18,17382.0
2023-12-26 15:30:00,105.13,105.15,104.47,104.51,60677.0,105.13,105.15,104.47,104.51,60677.0
2023-12-27 09:30:00,104.51,104.95,104.39,104.44,12600.0,104.51,104.95,104.39,104.44,12600.0
2023-12-27 10:00:00,104.45,104.63,104.26,104.38,17909.0,104.45,104.63,104.26,104.38,17909.0
2023-12-27 10:30:00,104.34,104.43,104.0,104.04,18860.0,104.34,104.43,104.0,104.04,18860.0
2023-12-27 11:00:00,103.99,104.25,103.87,103.96,16424.0,103.99,104.25,103.87,103.96,16424.0
2023-12-27 11:30:00,103.96,104.21,103.93,104.16,11282.0,103.96,104.21,103.93,104.16,11282.0
2023-12-27 12:00:00,104.13,104.22,104.0,104.11,13007.0,104.13,104.22,104.0,104.11,13007.0
2023-12-27 12:30:00,104.12,104.18,103.95,104.0,9108.0,104.12,104.18,103.95,104.0,9108.0
2023-12-27 13:00:00,104.04,104.25,104.03,104.09,9618.0,104.04,104.25,104.03,104.09,9618.0
2023-12-27 13:30:00,104.07,104.09,103.93,103.95,12160.0,104.07,104.09,103.93,103.95,12160.0
2023-12-27 14:00:00,103.92,103.92,103.7,103.74,19209.0,103.92,103.92,103.7,103.74,19209.0
2023-12-27 14:30:00,103.73,103.77,103.55,103.65,23411.0,103.73,103.77,103.55,103.65,23411.0
2023-12-27 15:00:00,103.65,104.03,103.65,103.92,26416.0,103.65,104.03,103.65,103.92,26416.0
2023-12-27 15:30:00,103.9,104.05,103.69,104.0,74884.0,103.9,104.05,103.69,104.0,74884.0
2023-12-28 09:30:00,103.57,104.64,103.57,104.28,17533.0,103.57,104.64,103.57,104.28,17533.0
2023-12-28 10:00:00,104.18,104.31,103.91,104.21,15532.0,104.18,104.31,103.91,104.21,15532.0
2023-12-28 10:30:00,104.22,104.39,104.0,104.08,16046.0,104.22,104.39,104.0,104.08,16046.0
2023-12-28 11:00:00,104.13,104.17,103.97,104.0,14585.0,104.13,104.17,103.97,104.0,14585.0
2023-12-28 11:30:00,104.0,104.18,103.91,103.99,10890.0,104.0,104.18,103.91,103.99,10890.0
2023-12-28 12:00:00,104.02,104.4,103.88,103.91,50425.0,104.02,104.4,103.88,103.91,50425.0
2023-12-28 12:30:00,103.99,104.52,103.92,104.44,20418.0,103.99,104.52,103.92,104.44,20418.0
2023-12-28 13:00:00,104.45,105.03,104.17,104.94,20025.0,104.45,105.03,104.17,104.94,20025.0
2023-12-28 13:30:00,104.97,105.33,104.93,105.31,18358.0,104.97,105.33,104.93,105.31,18358.0
2023-12-28 14:00:00,105.31,105.34,104.76,104.95,23264.0,105.31,105.34,104.76,104.95,23264.0
2023-12-28 14:30:00,104.96,104.97,104.68,104.89,22481.0,104.96,104.97,104.68,104.89,22481.0
2023-12-28 15:00:00,104.9,104.93,104.57,104.63,29247.0,104.9,104.93,104.57,104.63,29247.0
2023-12-28 15:30:00,104.62,104.7,104.32,104.44,102976.0,104.62,104.7,104.32,104.44,102976.0
2023-12-29 09:30:00,104.4,104.93,104.4,104.51,7644.0,104.4,104.93,104.4,104.51,7644.0
2023-12-29 10:00:00,104.44,104.57,104.33,104.57,8424.0,104.44,104.57,104.33,104.57,8424.0
2023-12-29 10:30:00,104.6,104.61,104.26,104.38,13167.0,104.6,104.61,104.26,104.38,13167.0
2023-12-29 11:00:00,104.36,104.58,104.34,104.34,16202.0,104.36,104.58,104.34,104.34,16202.0
2023-12-29 11:30:00,104.33,104.59,104.16,104.47,18662.0,104.33,104.59,104.16,104.47,18662.0
2023-12-29 12:00:00,104.44,104.44,103.95,104.06,17006.0,104.44,104.44,103.95,104.06,17006.0
2023-12-29 12:30:00,104.06,104.53,104.06,104.52,8359.0,104.06,104.53,104.06,104.52,8359.0
2023-12-29 13:00:00,104.54,104.76,104.48,104.67,22217.0,104.54,104.76,104.48,104.67,22217.0
2023-12-29 13:30:00,104.72,104.84,104.64,104.64,12041.0,104.72,104.84,104.64,104.64,12041.0
2023-12-29 14:00:00,104.67,104.89,104.65,104.79,10853.0,104.67,104.89,104.65,104.79,10853.0
2023-12-29 14:30:00,104.83,105.0,104.79,104.97,14878.0,104.83,105.0,104.79,104.97,14878.0
2023-12-29 15:00:00,104.99,105.08,104.79,105.06,22945.0,104.99,105.08,104.79,105.06,22945.0
2023-12-29 15:30:00,105.03,105.08,104.58,104.75,55152.0,105.03,105.08,104.58,104.75,55152.0
2024-01-02 09:30:00,104.54,106.41,104.54,105.84,46152.0,104.54,106.41,104.54,105.84,46152.0
2024-01-02 10:00:00,105.92,106.41,105.8,106.03,38969.0,105.92,106.41,105.8,106.03,38969.0
2024-01-02 10:30:00,106.0,106.31,105.77,105.91,27731.0,106.0,106.31,105.77,105.91,27731.0
2024-01-02 11:00:00,105.85,107.02,105.85,106.96,40404.0,105.85,107.02,105.85,106.96,40404.0
2024-01-02 11:30:00,106.91,106.97,106.65,106.93,18643.0,106.91,106.97,106.65,106.93,18643.0
2024-01-02 12:00:00,106.96,107.14,106.78,106.84,20198.0,106.96,107.14,106.78,106.84,20198.0
2024-01-02 12:30:00,106.93,107.38,106.93,107.11,16497.0,106.93,107.38,106.93,107.11,16497.0
2024-01-02 13:00:00,107.12,107.29,106.98,107.15,14680.0,107.12,107.29,106.98,107.15,14680.0
2024-01-02 13:30:00,107.11,107.23,106.94,107.05,10631.0,107.11,107.23,106.94,107.05,10631.0
2024-01-02 14:00:00,106.99,107.3,106.99,107.29,17880.0,106.99,107.3,106.99,107.29,17880.0
2024-01-02 14:30:00,107.28,107.34,107.05,107.09,16607.0,107.28,107.34,107.05,107.09,16607.0
2024-01-02 15:00:00,107.07,107.07,106.76,106.83,23160.0,107.07,107.07,106.76,106.83,23160.0
2024-01-02 15:30:00,106.81,107.0,106.66,106.93,76830.0,106.81,107.0,106.66,106.93,76830.0
2024-01-03 09:30:00,105.81,106.71,105.55,105.65,26925.0,105.81,106.71,105.55,105.65,26925.0
2024-01-03 10:00:00,105.88,106.32,105.65,106.31,12406.0,105.88,106.32,105.65,106.31,12406.0
2024-01-03 10:30:00,106.28,106.28,105.16,105.59,26417.0,106.28,106.28,105.16,105.59,26417.0
2024-01-03 11:00:00,105.66,105.76,104.96,105.19,25249.0,105.66,105.76,104.96,105.19,25249.0
2024-01-03 11:30:00,105.16,105.63,104.96,105.56,20921.0,105.16,105.63,104.96,105.56,20921.0
2024-01-03 12:00:00,105.58,106.0,105.56,105.63,14350.0,105.58,106.0,105.56,105.63,14350.0
2024-01-03 12:30:00,105.63,105.9,105.57,105.84,13675.0,105.63,105.9,105.57,105.84,13675.0
2024-01-03 13:00:00,105.94,106.07,105.81,105.94,8190.0,105.94,106.07,105.81,105.94,8190.0
2024-01-03 13:30:00,105.96,105.98,105.52,105.52,7302.0,105.96,105.98,105.52,105.52,7302.0
2024-01-03 14:00:00,105.49,105.9,105.26,105.84,14852.0,105.49,105.9,105.26,105.84,14852.0
2024-01-03 14:30:00,105.89,106.12,105.74,105.74,17632.0,105.89,106.12,105.74,105.74,17632.0
2024-01-03 15:00:00,105.74,105.74,105.36,105.49,22595.0,105.74,105.74,105.36,105.49,22595.0
2024-01-03 15:30:00,105.49,105.59,105.11,105.3,94744.0,105.49,105.59,105.11,105.3,94744.0
2024-01-04 09:30:00,105.7,107.32,105.62,107.07,20486.0,105.7,107.32,105.62,107.07,20486.0
2024-01-04 10:00:00,107.12,107.35,106.77,107.09,12253.0,107.12,107.35,106.77,107.09,12253.0
2024-01-04 10:30:00,107.03,107.41,106.86,107.3,17906.0,107.03,107.41,106.86,107.3,17906.0
2024-01-04 11:00:00,107.3,107.73,107.26,107.57,15410.0,107.3,107.73,107.26,107.57,15410.0
2024-01-04 11:30:00,107.58,107.63,107.28,107.47,11398.0,107.58,107.63,107.28,107.47,11398.0
2024-01-04 12:00:00,107.48,107.51,107.31,107.35,11427.0,107.48,107.51,107.31,107.35,11427.0
2024-01-04 12:30:00,107.38,107.46,107.14,107.4,9429.0,107.38,107.46,107.14,107.4,9429.0
2024-01-04 13:00:00,107.44,107.54,107.36,107.39,10433.0,107.44,107.54,107.36,107.39,10433.0
2024-01-04 13:30:00,107.35,107.35,107.0,107.01,10788.0,107.35,107.35,107.0,107.01,10788.0
2024-01-04 14:00:00,107.01,107.08,106.83,106.92,15271.0,107.01,107.08,106.83,106.92,15271.0
2024-01-04 14:30:00,106.91,107.07,106.83,107.04,12857.0,106.91,107.07,106.83,107.04,12857.0
2024-01-04 15:00:00,107.05,107.05,106.48,106.54,19477.0,107.05,107.05,106.48,106.54,19477.0
2024-01-04 15:30:00,106.5,106.56,106.08,106.18,95841.0,106.5,106.56,106.08,106.18,95841.0
2024-01-05 09:30:00,106.2,107.17,105.71,107.11,14273.0,106.2,107.17,105.71,107.11,14273.0
2024-01-05 10:00:00,107.39,108.2,107.39,107.95,22177.0,107.39,108.2,107.39,107.95,22177.0
2024-01-05 10:30:00,107.85,108.28,107.85,107.93,14111.0,107.85,108.28,107.85,107.93,14111.0
2024-01-05 11:00:00,107.95,108.04,107.32,107.45,13228.0,107.95,108.04,107.32,107.45,13228.0
2024-01-05 11:30:00,107.5,107.58,107.21,107.51,8581.0,107.5,107.58,107.21,107.51,8581.0
2024-01-05 12:00:00,107.53,107.54,107.33,107.33,7209.0,107.53,107.54,107.33,107.33,7209.0
2024-01-05 12:30:00,107.37,107.53,107.29,107.53,6609.0,107.37,107.53,107.29,107.53,6609.0
2024-01-05 13:00:00,107.5,107.58,107.37,107.56,8722.0,107.5,107.58,107.37,107.56,8722.0
2024-01-05 13:30:00,107.73,107.95,107.59,107.74,15936.0,107.73,107.95,107.59,107.74,15936.0
2024-01-05 14:00:00,107.76,107.79,107.41,107.45,15605.0,107.76,107.79,107.41,107.45,15605.0
2024-01-05 14:30:00,107.45,107.51,107.17,107.17,23540.0,107.45,107.51,107.17,107.17,23540.0
2024-01-05 15:00:00,107.17,107.65,107.16,107.57,19829.0,107.17,107.65,107.16,107.57,19829.0
2024-01-05 15:30:00,107.51,107.51,106.97,107.21,84069.0,107.51,107.51,106.97,107.21,84069.0
2024-01-08 09:30:00,107.62,108.54,107.37,107.38,24763.0,107.62,108.54,107.37,107.38,24763.0
2024-01-08 10:00:00,107.52,107.83,107.17,107.72,7051.0,107.52,107.83,107.17,107.72,7051.0
2024-01-08 10:30:00,107.69,107.99,107.57,107.57,13377.0,107.69,107.99,107.57,107.57,13377.0
2024-01-08 11:00:00,107.55,107.87,107.43,107.83,12289.0,107.55,107.87,107.43,107.83,12289.0
2024-01-08 11:30:00,107.9,108.48,107.85,108.24,19387.0,107.9,108.48,107.85,108.24,19387.0
2024-01-08 12:00:00,108.37,108.67,108.34,108.53,36204.0,108.37,108.67,108.34,108.53,36204.0
2024-01-08 12:30:00,108.56,108.75,108.31,108.49,18576.0,108.56,108.75,108.31,108.49,18576.0
2024-01-08 13:00:00,108.52,108.67,108.49,108.53,14877.0,108.52,108.67,108.49,108.53,14877.0
2024-01-08 13:30:00,108.51,108.63,108.45,108.5,11694.0,108.51,108.63,108.45,108.5,11694.0
2024-01-08 14:00:00,108.48,108.76,108.33,108.6,28332.0,108.48,108.76,108.33,108.6,28332.0
2024-01-08 14:30:00,108.75,108.91,108.59,108.84,16121.0,108.75,108.91,108.59,108.84,16121.0
2024-01-08 15:00:00,108.84,108.86,108.58,108.63,19906.0,108.84,108.86,108.58,108.63,19906.0
2024-01-08 15:30:00,108.55,109.04,108.54,108.82,86002.0,108.55,109.04,108.54,108.82,86002.0
2024-01-09 09:30:00,108.16,108.79,107.52,107.87,42741.0,108.16,108.79,107.52,107.87,42741.0
2024-01-09 10:00:00,108.13,108.59,108.05,108.49,22133.0,108.13,108.59,108.05,108.49,22133.0
2024-01-09 10:30:00,108.57,108.57,107.81,107.94,19248.0,108.57,108.57,107.81,107.94,19248.0
2024-01-09 11:00:00,107.92,108.27,107.7,108.22,27429.0,107.92,108.27,107.7,108.22,27429.0
2024-01-09 11:30:00,108.22,108.45,107.96,108.1,41998.0,108.22,108.45,107.96,108.1,41998.0
2024-01-09 12:00:00,108.1,108.46,108.06,108.46,25678.0,108.1,108.46,108.06,108.46,25678.0
2024-01-09 12:30:00,108.51,108.95,108.51,108.68,19700.0,108.51,108.95,108.51,108.68,19700.0
2024-01-09 13:00:00,108.68,108.95,108.51,108.73,21245.0,108.68,108.95,108.51,108.73,21245.0
2024-01-09 13:30:00,108.63,108.91,108.45,108.77,20598.0,108.63,108.91,108.45,108.77,20598.0
2024-01-09 14:00:00,108.76,108.82,108.49,108.71,30273.0,108.76,108.82,108.49,108.71,30273.0
2024-01-09 14:30:00,108.67,108.92,108.5,108.86,25296.0,108.67,108.92,108.5,108.86,25296.0
2024-01-09 15:00:00,108.87,109.0,108.69,108.74,26802.0,108.87,109.0,108.69,108.74,26802.0
2024-01-09 15:30:00,108.72,108.72,108.33,108.49,86904.0,108.72,108.72,108.33,108.49,86904.0
2024-01-10 09:30:00,108.24,109.08,108.24,108.38,17889.0,108.24,109.08,108.24,108.38,17889.0
2024-01-10 10:00:00,108.23,109.15,108.16,109.15,31805.0,108.23,109.15,108.16,109.15,31805.0
2024-01-10 10:30:00,109.17,109.45,108.77,109.04,26693.0,109.17,109.45,108.77,109.04,26693.0
2024-01-10 11:00:00,109.08,109.38,108.95,109.37,26518.0,109.08,109.38,108.95,109.37,26518.0
2024-01-10 11:30:00,109.38,109.7,109.37,109.52,19701.0,109.38,109.7,109.37,109.52,19701.0
2024-01-10 12:00:00,109.55,109.69,109.47,109.67,28135.0,109.55,109.69,109.47,109.67,28135.0
2024-01-10 12:30:00,109.66,109.92,109.63,109.81,33827.0,109.66,109.92,109.63,109.81,33827.0
2024-01-10 13:00:00,109.81,109.81,109.31,109.47,22218.0,109.81,109.81,109.31,109.47,22218.0
2024-01-10 13:30:00,109.48,109.55,109.29,109.47,8275.0,109.48,109.55,109.29,109.47,8275.0
2024-01-10 14:00:00,109.47,109.47,109.17,109.45,13263.0,109.47,109.47,109.17,109.45,13263.0
2024-01-10 14:30:00,109.45,109.68,109.36,109.64,15584.0,109.45,109.68,109.36,109.64,15584.0
2024-01-10 15:00:00,109.66,109.77,109.13,109.3,19669.0,109.66,109.77,109.13,109.3,19669.0
2024-01-10 15:30:00,109.29,109.7,109.29,109.63,70364.0,109.29,109.7,109.29,109.63,70364.0
2024-01-11 09:30:00,109.9,109.9,108.93,109.18,13888.0,109.9,109.9,108.93,109.18,13888.0
2024-01-11 10:00:00,109.18,109.18,108.42,108.79,12984.0,109.18,109.18,108.42,108.79,12984.0
2024-01-11 10:30:00,108.84,109.26,108.84,109.24,11670.0,108.84,109.26,108.84,109.24,11670.0
2024-01-11 11:00:00,109.28,109.36,108.83,109.13,16553.0,109.28,109.36,108.83,109.13,16553.0
2024-01-11 11:30:00,109.11,109.27,108.84,108.9,8573.0,109.11,109.27,108.84,108.9,8573.0
2024-01-11 12:00:00,108.9,109.25,108.79,108.79,7912.0,108.9,109.25,108.79,108.79,7912.0
2024-01-11 12:30:00,108.76,109.25,108.74,109.17,10261.0,108.76,109.25,108.74,109.17,10261.0
2024-01-11 13:00:00,109.18,109.46,109.16,109.38,10403.0,109.18,109.46,109.16,109.38,10403.0
2024-01-11 13:30:00,109.36,109.55,109.29,109.55,12662.0,109.36,109.55,109.29,109.55,12662.0
2024-01-11 14:00:00,109.6,109.6,109.12,109.44,12935.0,109.6,109.6,109.12,109.44,12935.0
2024-01-11 14:30:00,109.47,109.68,109.37,109.52,31151.0,109.47,109.68,109.37,109.52,31151.0
2024-01-11 15:00:00,109.52,109.52,109.22,109.37,31763.0,109.52,109.52,109.22,109.37,31763.0
2024-01-11 15:30:00,109.33,110.02,109.33,109.94,133348.0,109.33,110.02,109.33,109.94,133348.0
2024-01-12 09:30:00,109.97,110.5,109.66,109.75,21844.0,109.97,110.5,109.66,109.75,21844.0
2024-01-12 10:00:00,109.74,110.21,109.14,109.14,17815.0,109.74,110.21,109.14,109.14,17815.0
2024-01-12 10:30:00,109.21,109.27,108.58,108.77,52360.0,109.21,109.27,108.58,108.77,52360.0
2024-01-12 11:00:00,108.8,109.19,108.77,109.09,8832.0,108.8,109.19,108.77,109.09,8832.0
2024-01-12 11:30:00,109.23,109.3,108.74,108.93,7870.0,109.23,109.3,108.74,108.93,7870.0
2024-01-12 12:00:00,108.97,109.06,108.87,108.98,17749.0,108.97,109.06,108.87,108.98,17749.0
2024-01-12 12:30:00,108.97,109.01,108.81,108.84,22019.0,108.97,109.01,108.81,108.84,22019.0
2024-01-12 13:00:00,108.83,109.04,108.8,109.04,19270.0,108.83,109.04,108.8,109.04,19270.0
2024-01-12 13:30:00,109.02,109.41,108.98,109.41,11837.0,109.02,109.41,108.98,109.41,11837.0
2024-01-12 14:00:00,109.41,109.52,109.36,109.43,12877.0,109.41,109.52,109.36,109.43,12877.0
2024-01-12 14:30:00,109.42,109.52,108.94,109.02,22243.0,109.42,109.52,108.94,109.02,22243.0
2024-01-12 15:00:00,109.05,109.05,108.81,108.93,20643.0,109.05,109.05,108.81,108.93,20643.0
2024-01-12 15:30:00,108.9,109.24,108.72,109.14,68073.0,108.9,109.24,108.72,109.14,68073.0
2024-01-16 09:30:00,108.47,108.87,106.77,107.04,35908.0,108.47,108.87,106.77,107.04,35908.0
2024-01-16 10:00:00,106.96,107.59,106.96,107.5,25071.0,106.96,107.59,106.96,107.5,25071.0
2024-01-16 10:30:00,107.5,108.01,107.42,107.56,20618.0,107.5,108.01,107.42,107.56,20618.0
2024-01-16 11:00:00,107.56,107.57,107.01,107.34,15162.0,107.56,107.57,107.01,107.34,15162.0
2024-01-16 11:30:00,107.28,107.41,106.29,106.67,61706.0,107.28,107.41,106.29,106.67,61706.0
2024-01-16 12:00:00,106.64,107.0,106.6,106.75,18417.0,106.64,107.0,106.6,106.75,18417.0
2024-01-16 12:30:00,106.7,106.72,106.25,106.25,22112.0,106.7,106.72,106.25,106.25,22112.0
2024-01-16 13:00:00,106.25,106.25,105.74,105.82,30618.0,106.25,106.25,105.74,105.82,30618.0
2024-01-16 13:30:00,105.84,105.84,104.06,104.09,81034.0,105.84,105.84,104.06,104.09,81034.0
2024-01-16 14:00:00,104.09,104.79,104.09,104.7,33410.0,104.09,104.79,104.09,104.7,33410.0
2024-01-16 14:30:00,104.7,104.7,104.37,104.65,24762.0,104.7,104.7,104.37,104.65,24762.0
2024-01-16 15:00:00,104.69,104.9,104.5,104.53,49073.0,104.69,104.9,104.5,104.53,49073.0
2024-01-16 15:30:00,104.54,104.98,104.19,104.83,216051.0,104.54,104.98,104.19,104.83,216051.0
2024-01-17 09:30:00,104.29,106.47,103.76,105.58,51878.0,104.29,106.47,103.76,105.58,51878.0
2024-01-17 10:00:00,105.65,105.78,105.35,105.6,26616.0,105.65,105.78,105.35,105.6,26616.0
2024-01-17 10:30:00,105.61,105.8,105.3,105.66,18950.0,105.61,105.8,105.3,105.66,18950.0
2024-01-17 11:00:00,105.72,105.8,105.34,105.4,20931.0,105.72,105.8,105.34,105.4,20931.0
2024-01-17 11:30:00,105.41,105.76,105.35,105.43,47805.0,105.41,105.76,105.35,105.43,47805.0
2024-01-17 12:00:00,105.38,105.38,104.6,104.67,11085.0,105.38,105.38,104.6,104.67,11085.0
2024-01-17 12:30:00,104.64,104.83,104.53,104.54,17504.0,104.64,104.83,104.53,104.54,17504.0
2024-01-17 13:00:00,104.51,104.72,104.42,104.65,12611.0,104.51,104.72,104.42,104.65,12611.0
2024-01-17 13:30:00,104.61,104.65,104.12,104.24,16804.0,104.61,104.65,104.12,104.24,16804.0
2024-01-17 14:00:00,104.3,104.49,104.25,104.26,12988.0,104.3,104.49,104.25,104.26,12988.0
2024-01-17 14:30:00,104.29,104.52,104.24,104.33,29168.0,104.29,104.52,104.24,104.33,29168.0
2024-01-17 15:00:00,104.34,104.39,104.08,104.28,23599.0,104.34,104.39,104.08,104.28,23599.0
2024-01-17 15:30:00,104.3,104.74,104.13,104.63,72565.0,104.3,104.74,104.13,104.63,72565.0
2024-01-18 09:30:00,104.41,105.27,103.85,104.21,23361.0,104.41,105.27,103.85,104.21,23361.0
2024-01-18 10:00:00,104.2,104.61,104.03,104.09,44422.0,104.2,104.61,104.03,104.09,44422.0
2024-01-18 10:30:00,104.12,105.06,104.12,104.72,25207.0,104.12,105.06,104.12,104.72,25207.0
2024-01-18 11:00:00,104.67,104.67,104.31,104.42,17523.0,104.67,104.67,104.31,104.42,17523.0
2024-01-18 11:30:00,104.39,104.58,103.96,103.97,18363.0,104.39,104.58,103.96,103.97,18363.0
2024-01-18 12:00:00,103.99,104.01,103.66,103.78,22805.0,103.99,104.01,103.66,103.78,22805.0
2024-01-18 12:30:00,103.78,104.1,103.76,103.98,19293.0,103.78,104.1,103.76,103.98,19293.0
2024-01-18 13:00:00,104.01,104.35,103.96,104.32,12231.0,104.01,104.35,103.96,104.32,12231.0
2024-01-18 13:30:00,104.3,104.64,104.28,104.48,13022.0,104.3,104.64,104.28,104.48,13022.0
2024-01-18 14:00:00,104.48,104.93,104.32,104.91,21853.0,104.48,104.93,104.32,104.91,21853.0
2024-01-18 14:30:00,104.92,105.01,104.63,104.78,40285.0,104.92,105.01,104.63,104.78,40285.0
2024-01-18 15:00:00,104.75,105.14,104.7,105.11,31145.0,104.75,105.14,104.7,105.11,31145.0
2024-01-18 15:30:00,105.14,105.41,105.05,105.4,104602.0,105.14,105.41,105.05,105.4,104602.0
2024-01-19 09:30:00,105.32,105.55,104.14,104.6,28896.0,105.32,105.55,104.14,104.6,28896.0
2024-01-19 10:00:00,104.66,105.26,104.22,105.06,15579.0,104.66,105.26,104.22,105.06,15579.0
2024-01-19 10:30:00,105.15,105.3,104.71,104.74,42028.0,105.15,105.3,104.71,104.74,42028.0
2024-01-19 11:00:00,104.79,104.86,104.29,104.4,37476.0,104.79,104.86,104.29,104.4,37476.0
2024-01-19 11:30:00,104.4,104.9,104.28,104.79,31050.0,104.4,104.9,104.28,104.79,31050.0
2024-01-19 12:00:00,104.73,104.73,104.47,104.52,12035.0,104.73,104.73,104.47,104.52,12035.0
2024-01-19 12:30:00,104.54,104.54,104.23,104.51,14981.0,104.54,104.54,104.23,104.51,14981.0
2024-01-19 13:00:00,104.52,104.65,104.37,104.5,15328.0,104.52,104.65,104.37,104.5,15328.0
2024-01-19 13:30:00,104.54,104.78,104.54,104.76,16336.0,104.54,104.78,104.54,104.76,16336.0
2024-01-19 14:00:00,104.77,104.81,104.55,104.71,26093.0,104.77,104.81,104.55,104.71,26093.0
2024-01-19 14:30:00,104.75,104.91,104.45,104.88,46757.0,104.75,104.91,104.45,104.88,46757.0
2024-01-19 15:00:00,104.91,105.08,104.83,105.01,40574.0,104.91,105.08,104.83,105.01,40574.0
2024-01-19 15:30:00,105.01,105.02,104.69,104.76,191988.0,105.01,105.02,104.69,104.76,191988.0
2024-01-22 09:30:00,105.08,105.68,104.87,105.36,45369.0,105.08,105.68,104.87,105.36,45369.0
2024-01-22 10:00:00,105.43,106.5,105.2,106.33,55431.0,105.43,106.5,105.2,106.33,55431.0
2024-01-22 10:30:00,106.38,106.59,105.96,105.99,23517.0,106.38,106.59,105.96,105.99,23517.0
2024-01-22 11:00:00,106.06,106.06,105.33,105.46,14795.0,106.06,106.06,105.33,105.46,14795.0
2024-01-22 11:30:00,105.44,105.44,104.85,105.07,17745.0,105.44,105.44,104.85,105.07,17745.0
2024-01-22 12:00:00,105.07,105.3,104.93,105.18,22159.0,105.07,105.3,104.93,105.18,22159.0
2024-01-22 12:30:00,105.16,105.23,104.71,105.0,42748.0,105.16,105.23,104.71,105.0,42748.0
2024-01-22 13:00:00,105.0,105.3,104.92,104.96,34962.0,105.0,105.3,104.92,104.96,34962.0
2024-01-22 13:30:00,104.96,105.1,104.81,105.07,24396.0,104.96,105.1,104.81,105.07,24396.0
2024-01-22 14:00:00,105.09,105.12,104.62,104.82,44650.0,105.09,105.12,104.62,104.82,44650.0
2024-01-22 14:30:00,104.84,104.88,104.72,104.86,22410.0,104.84,104.88,104.72,104.86,22410.0
2024-01-22 15:00:00,104.85,104.96,104.6,104.95,25743.0,104.85,104.96,104.6,104.95,25743.0
2024-01-22 15:30:00,104.94,105.06,104.56,104.62,106977.0,104.94,105.06,104.56,104.62,106977.0
2024-01-23 09:30:00,105.27,106.88,105.27,105.67,49723.0,105.27,106.88,105.27,105.67,49723.0
2024-01-23 10:00:00,105.67,105.74,105.06,105.09,24981.0,105.67,105.74,105.06,105.09,24981.0
2024-01-23 10:30:00,105.08,105.08,104.17,104.17,17939.0,105.08,105.08,104.17,104.17,17939.0
2024-01-23 11:00:00,104.17,104.45,103.57,103.57,40624.0,104.17,104.45,103.57,103.57,40624.0
2024-01-23 11:30:00,103.6,103.67,103.41,103.64,18747.0,103.6,103.67,103.41,103.64,18747.0
2024-01-23 12:00:00,103.64,103.91,103.63,103.83,10835.0,103.64,103.91,103.63,103.83,10835.0
2024-01-23 12:30:00,103.77,103.96,103.66,103.91,13397.0,103.77,103.96,103.66,103.91,13397.0
2024-01-23 13:00:00,103.87,103.87,103.47,103.47,24574.0,103.87,103.87,103.47,103.47,24574.0
2024-01-23 13:30:00,103.5,103.63,103.4,103.63,17480.0,103.5,103.63,103.4,103.63,17480.0
2024-01-23 14:00:00,103.61,103.89,103.6,103.84,31333.0,103.61,103.89,103.6,103.84,31333.0
2024-01-23 14:30:00,103.89,104.62,103.89,104.57,43196.0,103.89,104.62,103.89,104.57,43196.0
2024-01-23 15:00:00,104.59,104.6,104.04,104.1,33344.0,104.59,104.6,104.04,104.1,33344.0
2024-01-23 15:30:00,104.07,104.15,103.71,103.9,117603.0,104.07,104.15,103.71,103.9,117603.0
2024-01-24 09:30:00,105.62,106.66,104.01,104.82,75221.0,105.62,106.66,104.01,104.82,75221.0
2024-01-24 10:00:00,104.8,104.83,104.07,104.24,25743.0,104.8,104.83,104.07,104.24,25743.0
2024-01-24 10:30:00,104.24,104.55,104.08,104.2,22339.0,104.24,104.55,104.08,104.2,22339.0
2024-01-24 11:00:00,104.23,104.33,104.06,104.29,21493.0,104.23,104.33,104.06,104.29,21493.0
2024-01-24 11:30:00,104.33,104.37,103.89,104.07,34069.0,104.33,104.37,103.89,104.07,34069.0
2024-01-24 12:00:00,104.06,104.2,103.77,103.83,20616.0,104.06,104.2,103.77,103.83,20616.0
2024-01-24 12:30:00,103.86,103.94,103.58,103.92,35051.0,103.86,103.94,103.58,103.92,35051.0
2024-01-24 13:00:00,103.98,104.06,103.55,103.82,23018.0,103.98,104.06,103.55,103.82,23018.0
2024-01-24 13:30:00,103.8,104.12,103.72,104.1,13650.0,103.8,104.12,103.72,104.1,13650.0
2024-01-24 14:00:00,104.1,104.22,103.94,104.11,16838.0,104.1,104.22,103.94,104.11,16838.0
2024-01-24 14:30:00,104.14,104.32,104.11,104.3,19674.0,104.14,104.32,104.11,104.3,19674.0
2024-01-24 15:00:00,104.3,104.42,103.99,104.27,31195.0,104.3,104.42,103.99,104.27,31195.0
2024-01-24 15:30:00,104.27,104.61,104.2,104.49,83415.0,104.27,104.61,104.2,104.49,83415.0
2024-01-25 09:30:00,104.7,106.58,104.7,105.78,42455.0,104.7,106.58,104.7,105.78,42455.0
2024-01-25 10:00:00,105.8,107.09,105.77,106.55,81908.0,105.8,107.09,105.77,106.55,81908.0
2024-01-25 10:30:00,106.59,106.59,105.68,105.68,22036.0,106.59,106.59,105.68,105.68,22036.0
2024-01-25 11:00:00,105.66,105.89,105.22,105.83,26978.0,105.66,105.89,105.22,105.83,26978.0
2024-01-25 11:30:00,105.83,106.01,105.65,105.79,17203.0,105.83,106.01,105.65,105.79,17203.0
2024-01-25 12:00:00,105.87,105.88,105.28,105.79,24714.0,105.87,105.88,105.28,105.79,24714.0
2024-01-25 12:30:00,105.8,105.84,105.48,105.69,22838.0,105.8,105.84,105.48,105.69,22838.0
2024-01-25 13:00:00,105.73,106.67,105.73,106.63,20081.0,105.73,106.67,105.73,106.63,20081.0
2024-01-25 13:30:00,106.62,107.43,106.62,107.28,14756.0,106.62,107.43,106.62,107.28,14756.0
2024-01-25 14:00:00,107.27,107.6,107.2,107.38,22216.0,107.27,107.6,107.2,107.38,22216.0
2024-01-25 14:30:00,107.37,107.55,106.97,107.04,29911.0,107.37,107.55,106.97,107.04,29911.0
2024-01-25 15:00:00,107.04,107.06,106.57,106.6,39900.0,107.04,107.06,106.57,106.6,39900.0
2024-01-25 15:30:00,106.62,107.48,106.59,107.41,179564.0,106.62,107.48,106.59,107.41,179564.0
2024-01-26 09:30:00,107.62,108.26,107.34,107.45,21986.0,107.62,108.26,107.34,107.45,21986.0
2024-01-26 10:00:00,107.52,107.95,107.45,107.75,11224.0,107.52,107.95,107.45,107.75,11224.0
2024-01-26 10:30:00,107.71,108.43,107.68,108.21,15787.0,107.71,108.43,107.68,108.21,15787.0
2024-01-26 11:00:00,108.26,108.41,108.01,108.41,13625.0,108.26,108.41,108.01,108.41,13625.0
2024-01-26 11:30:00,108.41,108.41,108.13,108.17,13412.0,108.41,108.41,108.13,108.17,13412.0
2024-01-26 12:00:00,108.2,108.45,108.09,108.37,16595.0,108.2,108.45,108.09,108.37,16595.0
2024-01-26 12:30:00,108.36,108.38,108.18,108.2,36441.0,108.36,108.38,108.18,108.2,36441.0
2024-01-26 13:00:00,108.2,108.49,108.11,108.48,33820.0,108.2,108.49,108.11,108.48,33820.0
2024-01-26 13:30:00,108.48,108.58,107.86,107.86,22478.0,108.48,108.58,107.86,107.86,22478.0
2024-01-26 14:00:00,107.87,107.87,107.26,107.29,22793.0,107.87,107.87,107.26,107.29,22793.0
2024-01-26 14:30:00,107.3,107.57,107.19,107.5,25559.0,107.3,107.57,107.19,107.5,25559.0
2024-01-26 15:00:00,107.5,107.6,107.22,107.4,30798.0,107.5,107.6,107.22,107.4,30798.0
2024-01-26 15:30:00,107.41,107.67,107.06,107.2,169413.0,107.41,107.67,107.06,107.2,169413.0
2024-01-29 09:30:00,106.44,106.79,105.82,106.66,21613.0,106.44,106.79,105.82,106.66,21613.0
2024-01-29 10:00:00,106.6,107.09,106.49,106.63,23705.0,106.6,107.09,106.49,106.63,23705.0
2024-01-29 10:30:00,106.62,107.4,106.6,107.01,43433.0,106.62,107.4,106.6,107.01,43433.0
2024-01-29 11:00:00,107.0,107.29,106.86,107.2,22249.0,107.0,107.29,106.86,107.2,22249.0
2024-01-29 11:30:00,107.2,107.44,107.19,107.2,19424.0,107.2,107.44,107.19,107.2,19424.0
2024-01-29 12:00:00,107.18,107.43,107.02,107.31,13909.0,107.18,107.43,107.02,107.31,13909.0
2024-01-29 12:30:00,107.34,107.37,107.12,107.17,19452.0,107.34,107.37,107.12,107.17,19452.0
2024-01-29 13:00:00,107.15,107.41,107.03,107.27,22039.0,107.15,107.41,107.03,107.27,22039.0
2024-01-29 13:30:00,107.3,107.43,107.15,107.33,18846.0,107.3,107.43,107.15,107.33,18846.0
2024-01-29 14:00:00,107.31,107.46,107.25,107.4,20972.0,107.31,107.46,107.25,107.4,20972.0
2024-01-29 14:30:00,107.41,107.72,107.38,107.59,37950.0,107.41,107.72,107.38,107.59,37950.0
2024-01-29 15:00:00,107.61,108.08,107.61,107.96,28458.0,107.61,108.08,107.61,107.96,28458.0
2024-01-29 15:30:00,107.96,108.37,107.59,108.27,131412.0,107.96,108.37,107.59,108.27,131412.0
2024-01-30 09:30:00,108.45,109.24,108.15,109.24,44838.0,108.45,109.24,108.15,109.24,44838.0
2024-01-30 10:00:00,109.08,109.09,108.56,108.57,15105.0,109.08,109.09,108.56,108.57,15105.0
2024-01-30 10:30:00,108.57,108.67,108.17,108.59,21299.0,108.57,108.67,108.17,108.59,21299.0
2024-01-30 11:00:00,108.56,108.73,108.02,108.07,9869.0,108.56,108.73,108.02,108.07,9869.0
2024-01-30 11:30:00,108.05,108.05,107.84,107.94,9279.0,108.05,108.05,107.84,107.94,9279.0
2024-01-30 12:00:00,107.92,108.01,107.81,107.94,10310.0,107.92,108.01,107.81,107.94,10310.0
2024-01-30 12:30:00,107.95,107.97,107.58,107.65,8856.0,107.95,107.97,107.58,107.65,8856.0
2024-01-30 13:00:00,107.65,107.83,107.62,107.82,16622.0,107.65,107.83,107.62,107.82,16622.0
2024-01-30 13:30:00,107.83,108.24,107.82,108.04,30793.0,107.83,108.24,107.82,108.04,30793.0
2024-01-30 14:00:00,108.03,108.51,108.0,108.34,43276.0,108.03,108.51,108.0,108.34,43276.0
2024-01-30 14:30:00,108.3,108.65,108.28,108.63,33407.0,108.3,108.65,108.28,108.63,33407.0
2024-01-30 15:00:00,108.62,108.64,108.1,108.16,33419.0,108.62,108.64,108.1,108.16,33419.0
2024-01-30 15:30:00,108.16,108.16,107.44,107.51,84254.0,108.16,108.16,107.44,107.51,84254.0
2024-01-31 09:30:00,108.16,108.62,107.74,108.47,39245.0,108.16,108.62,107.74,108.47,39245.0
2024-01-31 10:00:00,108.62,109.45,108.55,109.22,22111.0,108.62,109.45,108.55,109.22,22111.0
2024-01-31 10:30:00,109.3,109.74,109.29,109.48,17231.0,109.3,109.74,109.29,109.48,17231.0
2024-01-31 11:00:00,109.44,109.45,109.13,109.3,15946.0,109.44,109.45,109.13,109.3,15946.0
2024-01-31 11:30:00,109.34,109.59,109.18,109.57,13022.0,109.34,109.59,109.18,109.57,13022.0
2024-01-31 12:00:00,109.63,109.74,109.54,109.72,12606.0,109.63,109.74,109.54,109.72,12606.0
2024-01-31 12:30:00,109.69,109.71,109.51,109.69,10024.0,109.69,109.71,109.51,109.69,10024.0
2024-01-31 13:00:00,109.69,109.69,109.33,109.35,12459.0,109.69,109.69,109.33,109.35,12459.0
2024-01-31 13:30:00,109.38,109.5,109.38,109.42,11909.0,109.38,109.5,109.38,109.42,11909.0
2024-01-31 14:00:00,109.44,109.44,108.53,108.89,17722.0,109.44,109.44,108.53,108.89,17722.0
2024-01-31 14:30:00,108.89,109.57,108.7,108.7,31423.0,108.89,109.57,108.7,108.7,31423.0
2024-01-31 15:00:00,108.68,108.7,108.15,108.57,27637.0,108.68,108.7,108.15,108.57,27637.0
2024-01-31 15:30:00,108.52,108.55,108.09,108.14,62345.0,108.52,108.55,108.09,108.14,62345.0
2024-02-01 09:30:00,108.42,108.95,108.04,108.76,27890.0,108.42,108.95,108.04,108.76,27890.0
2024-02-01 10:00:00,108.76,109.88,108.73,109.54,28024.0,108.76,109.88,108.73,109.54,28024.0
2024-02-01 10:30:00,109.59,109.9,109.5,109.5,19590.0,109.59,109.9,109.5,109.5,19590.0
2024-02-01 11:00:00,109.52,109.93,109.42,109.65,18125.0,109.52,109.93,109.42,109.65,18125.0
2024-02-01 11:30:00,109.68,110.06,109.68,110.06,19003.0,109.68,110.06,109.68,110.06,19003.0
2024-02-01 12:00:00,110.1,110.68,110.1,110.6,18134.0,110.1,110.68,110.1,110.6,18134.0
2024-02-01 12:30:00,110.69,111.58,110.69,111.48,18213.0,110.69,111.58,110.69,111.48,18213.0
2024-02-01 13:00:00,111.51,111.56,111.01,111.01,20669.0,111.51,111.56,111.01,111.01,20669.0
2024-02-01 13:30:00,111.06,111.46,110.8,111.45,22355.0,111.06,111.46,110.8,111.45,22355.0
2024-02-01 14:00:00,111.57,111.77,111.4,111.57,49424.0,111.57,111.77,111.4,111.57,49424.0
2024-02-01 14:30:00,111.6,112.15,111.45,112.03,53954.0,111.6,112.15,111.45,112.03,53954.0
2024-02-01 15:00:00,112.06,112.32,111.58,112.12,56623.0,112.06,112.32,111.58,112.12,56623.0
2024-02-01 15:30:00,112.12,112.5,111.83,112.23,156022.0,112.12,112.5,111.83,112.23,156022.0
2024-02-02 09:30:00,111.32,112.02,110.96,111.51,70515.0,111.32,112.02,110.96,111.51,70515.0
2024-02-02 10:00:00,111.53,111.76,110.84,111.67,24636.0,111.53,111.76,110.84,111.67,24636.0
2024-02-02 10:30:00,111.72,111.72,110.52,110.97,23025.0,111.72,111.72,110.52,110.97,23025.0
2024-02-02 11:00:00,111.06,111.09,110.79,111.09,9919.0,111.06,111.09,110.79,111.09,9919.0
2024-02-02 11:30:00,111.19,111.24,110.94,111.02,14485.0,111.19,111.24,110.94,111.02,14485.0
2024-02-02 12:00:00,111.02,111.04,110.69,110.91,10341.0,111.02,111.04,110.69,110.91,10341.0
2024-02-02 12:30:00,110.96,111.06,110.5,110.72,14136.0,110.96,111.06,110.5,110.72,14136.0
2024-02-02 13:00:00,110.86,111.09,110.72,110.89,14608.0,110.86,111.09,110.72,110.89,14608.0
2024-02-02 13:30:00,110.92,111.26,110.88,111.24,9550.0,110.92,111.26,110.88,111.24,9550.0
2024-02-02 14:00:00,111.26,111.55,111.26,111.47,12191.0,111.26,111.55,111.26,111.47,12191.0
2024-02-02 14:30:00,111.52,111.76,111.49,111.73,14664.0,111.52,111.76,111.49,111.73,14664.0
2024-02-02 15:00:00,111.72,111.84,111.59,111.84,21066.0,111.72,111.84,111.59,111.84,21066.0
2024-02-02 15:30:00,111.83,111.83,111.17,111.2,82439.0,111.83,111.83,111.17,111.2,82439.0
2024-02-05 09:30:00,110.95,111.39,110.18,111.18,15560.0,110.95,111.39,110.18,111.18,15560.0
2024-02-05 10:00:00,111.15,111.28,110.79,111.02,49327.0,111.15,111.28,110.79,111.02,49327.0
2024-02-05 10:30:00,110.97,111.21,110.64,110.88,108245.0,110.97,111.21,110.64,110.88,108245.0
2024-02-05 11:00:00,110.87,110.88,109.59,109.93,52118.0,110.87,110.88,109.59,109.93,52118.0
2024-02-05 11:30:00,109.87,110.22,109.74,109.9,19019.0,109.87,110.22,109.74,109.9,19019.0
2024-02-05 12:00:00,110.0,110.63,109.99,110.63,11855.0,110.0,110.63,109.99,110.63,11855.0
2024-02-05 12:30:00,110.69,110.83,110.55,110.7,14113.0,110.69,110.83,110.55,110.7,14113.0
2024-02-05 13:00:00,110.73,110.86,110.53,110.64,13980.0,110.73,110.86,110.53,110.64,13980.0
2024-02-05 13:30:00,110.62,110.94,110.55,110.94,10333.0,110.62,110.94,110.55,110.94,10333.0
2024-02-05 14:00:00,110.95,111.36,110.94,111.29,20103.0,110.95,111.36,110.94,111.29,20103.0
2024-02-05 14:30:00,111.28,111.62,111.27,111.44,29200.0,111.28,111.62,111.27,111.44,29200.0
2024-02-05 15:00:00,111.43,111.67,111.24,111.67,32409.0,111.43,111.67,111.24,111.67,32409.0
2024-02-05 15:30:00,111.65,111.67,110.72,110.73,75582.0,111.65,111.67,110.72,110.73,75582.0
2024-02-06 09:30:00,110.98,111.67,110.82,111.47,17608.0,110.98,111.67,110.82,111.47,17608.0
2024-02-06 10:00:00,111.44,112.2,111.12,111.83,40878.0,111.44,112.2,111.12,111.83,40878.0
2024-02-06 10:30:00,111.75,111.75,111.36,111.53,7139.0,111.75,111.75,111.36,111.53,7139.0
2024-02-06 11:00:00,111.49,112.04,111.36,111.89,24352.0,111.49,112.04,111.36,111.89,24352.0
2024-02-06 11:30:00,111.91,111.91,111.34,111.4,15234.0,111.91,111.91,111.34,111.4,15234.0
2024-02-06 12:00:00,111.43,112.17,111.43,112.03,16304.0,111.43,112.17,111.43,112.03,16304.0
2024-02-06 12:30:00,112.0,112.14,111.91,112.13,10849.0,112.0,112.14,111.91,112.13,10849.0
2024-02-06 13:00:00,112.18,112.18,111.77,111.93,14688.0,112.18,112.18,111.77,111.93,14688.0
2024-02-06 13:30:00,111.91,112.42,111.83,112.26,25747.0,111.91,112.42,111.83,112.26,25747.0
2024-02-06 14:00:00,112.26,112.84,112.13,112.67,42590.0,112.26,112.84,112.13,112.67,42590.0
2024-02-06 14:30:00,112.64,112.81,112.34,112.65,35599.0,112.64,112.81,112.34,112.65,35599.0
2024-02-06 15:00:00,112.6,112.6,111.95,112.33,59993.0,112.6,112.6,111.95,112.33,59993.0
2024-02-06 15:30:00,112.33,112.53,112.02,112.1,109869.0,112.33,112.53,112.02,112.1,109869.0
2024-02-07 09:30:00,112.09,112.71,111.73,112.6,40668.0,112.09,112.71,111.73,112.6,40668.0
2024-02-07 10:00:00,112.55,113.31,112.55,113.0,33042.0,112.55,113.31,112.55,113.0,33042.0
2024-02-07 10:30:00,113.11,113.71,112.8,113.41,18141.0,113.11,113.71,112.8,113.41,18141.0
2024-02-07 11:00:00,113.38,113.48,113.1,113.18,13366.0,113.38,113.48,113.1,113.18,13366.0
2024-02-07 11:30:00,113.18,113.18,112.63,112.7,15330.0,113.18,113.18,112.63,112.7,15330.0
2024-02-07 12:00:00,112.69,112.75,112.41,112.58,7613.0,112.69,112.75,112.41,112.58,7613.0
2024-02-07 12:30:00,112.63,112.73,112.43,112.45,7744.0,112.63,112.73,112.43,112.45,7744.0
2024-02-07 13:00:00,112.47,112.66,112.14,112.33,12163.0,112.47,112.66,112.14,112.33,12163.0
2024-02-07 13:30:00,112.33,112.33,111.6,111.99,19605.0,112.33,112.33,111.6,111.99,19605.0
2024-02-07 14:00:00,112.01,112.09,111.58,111.66,26107.0,112.01,112.09,111.58,111.66,26107.0
2024-02-07 14:30:00,111.64,111.74,111.47,111.72,18055.0,111.64,111.74,111.47,111.72,18055.0
2024-02-07 15:00:00,111.69,111.8,111.41,111.64,25747.0,111.69,111.8,111.41,111.64,25747.0
2024-02-07 15:30:00,111.63,111.76,111.41,111.61,83156.0,111.63,111.76,111.41,111.61,83156.0
2024-02-08 09:30:00,111.17,111.17,110.52,110.73,21497.0,111.17,111.17,110.52,110.73,21497.0
2024-02-08 10:00:00,110.76,110.88,109.82,110.19,23658.0,110.76,110.88,109.82,110.19,23658.0
2024-02-08 10:30:00,110.32,110.84,110.28,110.39,18905.0,110.32,110.84,110.28,110.39,18905.0
2024-02-08 11:00:00,110.4,110.42,109.8,109.86,19330.0,110.4,110.42,109.8,109.86,19330.0
2024-02-08 11:30:00,109.83,110.18,109.71,110.18,20280.0,109.83,110.18,109.71,110.18,20280.0
2024-02-08 12:00:00,110.15,110.3,109.94,110.07,14703.0,110.15,110.3,109.94,110.07,14703.0
2024-02-08 12:30:00,110.03,110.6,110.0,110.59,16299.0,110.03,110.6,110.0,110.59,16299.0
2024-02-08 13:00:00,110.58,110.82,110.56,110.81,10795.0,110.58,110.82,110.56,110.81,10795.0
2024-02-08 13:30:00,110.85,111.0,110.74,110.83,10673.0,110.85,111.0,110.74,110.83,10673.0
2024-02-08 14:00:00,110.86,111.12,110.63,111.08,21336.0,110.86,111.12,110.63,111.08,21336.0
2024-02-08 14:30:00,111.05,111.16,110.88,111.07,18825.0,111.05,111.16,110.88,111.07,18825.0
2024-02-08 15:00:00,111.09,111.29,110.95,110.95,23160.0,111.09,111.29,110.95,110.95,23160.0
2024-02-08 15:30:00,110.99,110.99,110.56,110.78,93768.0,110.99,110.99,110.56,110.78,93768.0
2024-02-09 09:30:00,110.86,111.04,109.73,110.85,63420.0,110.86,111.04,109.73,110.85,63420.0
2024-02-09 10:00:00,110.96,110.96,109.95,110.26,13543.0,110.96,110.96,109.95,110.26,13543.0
2024-02-09 10:30:00,110.26,110.52,110.11,110.51,13680.0,110.26,110.52,110.11,110.51,13680.0
2024-02-09 11:00:00,110.5,110.68,110.16,110.3,12338.0,110.5,110.68,110.16,110.3,12338.0
2024-02-09 11:30:00,110.37,110.41,109.86,110.0,10138.0,110.37,110.41,109.86,110.0,10138.0
2024-02-09 12:00:00,110.01,110.29,109.78,110.29,9545.0,110.01,110.29,109.78,110.29,9545.0
2024-02-09 12:30:00,110.32,110.73,110.2,110.67,16342.0,110.32,110.73,110.2,110.67,16342.0
2024-02-09 13:00:00,110.68,110.79,110.45,110.74,23126.0,110.68,110.79,110.45,110.74,23126.0
2024-02-09 13:30:00,110.8,110.84,110.59,110.76,20360.0,110.8,110.84,110.59,110.76,20360.0
2024-02-09 14:00:00,110.75,110.94,110.6,110.8,18921.0,110.75,110.94,110.6,110.8,18921.0
2024-02-09 14:30:00,110.78,111.19,110.73,111.11,27770.0,110.78,111.19,110.73,111.11,27770.0
2024-02-09 15:00:00,111.11,111.28,110.77,110.87,61199.0,111.11,111.28,110.77,110.87,61199.0
2024-02-09 15:30:00,110.87,110.88,109.8,109.86,148412.0,110.87,110.88,109.8,109.86,148412.0
2024-02-12 09:30:00,110.27,110.9,108.76,110.19,102338.0,110.27,110.9,108.76,110.19,102338.0
2024-02-12 10:00:00,110.09,110.89,109.93,110.71,46539.0,110.09,110.89,109.93,110.71,46539.0
2024-02-12 10:30:00,110.71,111.52,110.25,111.25,154271.0,110.71,111.52,110.25,111.25,154271.0
2024-02-12 11:00:00,111.27,112.58,111.23,112.58,111569.0,111.27,112.58,111.23,112.58,111569.0
2024-02-12 11:30:00,112.68,112.91,112.51,112.75,39494.0,112.68,112.91,112.51,112.75,39494.0
2024-02-12 12:00:00,112.72,113.2,112.64,113.14,30095.0,112.72,113.2,112.64,113.14,30095.0
2024-02-12 12:30:00,113.14,113.65,113.05,113.63,58630.0,113.14,113.65,113.05,113.63,58630.0
2024-02-12 13:00:00,113.64,113.98,113.57,113.75,38621.0,113.64,113.98,113.57,113.75,38621.0
2024-02-12 13:30:00,113.71,113.89,113.42,113.71,43285.0,113.71,113.89,113.42,113.71,43285.0
2024-02-12 14:00:00,113.66,114.19,113.06,113.06,45040.0,113.66,114.19,113.06,113.06,45040.0
2024-02-12 14:30:00,113.03,113.44,112.62,113.44,30287.0,113.03,113.44,112.62,113.44,30287.0
2024-02-12 15:00:00,113.48,113.81,113.21,113.7,48556.0,113.48,113.81,113.21,113.7,48556.0
2024-02-12 15:30:00,113.71,114.59,113.7,114.31,192203.0,113.71,114.59,113.7,114.31,192203.0
2024-02-13 09:30:00,112.28,113.86,111.1,112.52,64748.0,112.28,113.86,111.1,112.52,64748.0
2024-02-13 10:00:00,112.5,113.81,112.39,113.71,81299.0,112.5,113.81,112.39,113.71,81299.0
2024-02-13 10:30:00,113.75,114.01,112.98,113.98,46188.0,113.75,114.01,112.98,113.98,46188.0
2024-02-13 11:00:00,114.05,115.18,113.96,115.04,63541.0,114.05,115.18,113.96,115.04,63541.0
2024-02-13 11:30:00,115.01,115.31,114.32,114.47,39625.0,115.01,115.31,114.32,114.47,39625.0
2024-02-13 12:00:00,114.53,115.23,114.01,114.29,38592.0,114.53,115.23,114.01,114.29,38592.0
2024-02-13 12:30:00,114.33,114.74,114.18,114.22,22680.0,114.33,114.74,114.18,114.22,22680.0
2024-02-13 13:00:00,114.23,114.29,113.93,114.27,20660.0,114.23,114.29,113.93,114.27,20660.0
2024-02-13 13:30:00,114.23,114.63,114.08,114.42,18965.0,114.23,114.63,114.08,114.42,18965.0
2024-02-13 14:00:00,114.43,114.79,113.93,114.17,43279.0,114.43,114.79,113.93,114.17,43279.0
2024-02-13 14:30:00,114.12,114.44,113.7,114.0,50372.0,114.12,114.44,113.7,114.0,50372.0
2024-02-13 15:00:00,114.0,114.2,113.68,113.97,102989.0,114.0,114.2,113.68,113.97,102989.0
2024-02-13 15:30:00,113.97,114.12,113.19,113.6,218047.0,113.97,114.12,113.19,113.6,218047.0
2024-02-14 09:30:00,123.0,128.28,122.56,124.73,483275.0,123.0,128.28,122.56,124.73,483275.0
2024-02-14 10:00:00,124.82,125.3,120.59,120.8,227337.0,124.82,125.3,120.59,120.8,227337.0
2024-02-14 10:30:00,120.92,122.18,120.63,121.01,160852.0,120.92,122.18,120.63,121.01,160852.0
2024-02-14 11:00:00,121.01,123.13,120.79,122.61,153220.0,121.01,123.13,120.79,122.61,153220.0
2024-02-14 11:30:00,122.64,123.74,122.28,122.9,111583.0,122.64,123.74,122.28,122.9,111583.0
2024-02-14 12:00:00,122.83,123.39,122.54,122.99,65824.0,122.83,123.39,122.54,122.99,65824.0
2024-02-14 12:30:00,123.0,123.45,121.9,122.09,33920.0,123.0,123.45,121.9,122.09,33920.0
2024-02-14 13:00:00,122.17,122.88,121.66,122.74,43133.0,122.17,122.88,121.66,122.74,43133.0
2024-02-14 13:30:00,122.73,123.3,122.44,122.44,40462.0,122.73,123.3,122.44,122.44,40462.0
2024-02-14 14:00:00,122.28,122.9,121.95,122.77,35404.0,122.28,122.9,121.95,122.77,35404.0
2024-02-14 14:30:00,122.77,123.0,122.24,122.44,62025.0,122.77,123.0,122.24,122.44,62025.0
2024-02-14 15:00:00,122.49,123.09,122.33,122.98,57634.0,122.49,123.09,122.33,122.98,57634.0
2024-02-14 15:30:00,122.94,123.88,122.79,123.44,275176.0,122.94,123.88,122.79,123.44,275176.0
2024-02-15 09:30:00,123.7,124.86,122.38,122.47,119232.0,123.7,124.86,122.38,122.47,119232.0
2024-02-15 10:00:00,122.48,122.96,121.47,122.38,38842.0,122.48,122.96,121.47,122.38,38842.0
2024-02-15 10:30:00,122.21,122.21,121.09,121.14,32726.0,122.21,122.21,121.09,121.14,32726.0
2024-02-15 11:00:00,121.09,121.2,119.62,120.19,64728.0,121.09,121.2,119.62,120.19,64728.0
2024-02-15 11:30:00,120.15,120.15,119.4,119.64,30344.0,120.15,120.15,119.4,119.64,30344.0
2024-02-15 12:00:00,119.75,119.78,118.6,118.73,32815.0,119.75,119.78,118.6,118.73,32815.0
2024-02-15 12:30:00,118.77,119.32,118.56,119.04,27091.0,118.77,119.32,118.56,119.04,27091.0
2024-02-15 13:00:00,119.14,119.88,119.07,119.88,36936.0,119.14,119.88,119.07,119.88,36936.0
2024-02-15 13:30:00,119.85,119.98,119.19,119.26,27017.0,119.85,119.98,119.19,119.26,27017.0
2024-02-15 14:00:00,119.33,119.63,119.19,119.29,36895.0,119.33,119.63,119.19,119.29,36895.0
2024-02-15 14:30:00,119.26,119.64,119.19,119.53,25518.0,119.26,119.64,119.19,119.53,25518.0
2024-02-15 15:00:00,119.46,119.59,118.76,119.18,47084.0,119.46,119.59,118.76,119.18,47084.0
2024-02-15 15:30:00,119.2,119.87,119.0,119.86,225975.0,119.2,119.87,119.0,119.86,225975.0
2024-02-16 09:30:00,119.29,120.37,118.6,119.68,75977.0,119.29,120.37,118.6,119.68,75977.0
2024-02-16 10:00:00,119.87,122.91,119.85,122.71,38592.0,119.87,122.91,119.85,122.71,38592.0
2024-02-16 10:30:00,122.73,123.26,122.27,122.46,40468.0,122.73,123.26,122.27,122.46,40468.0
2024-02-16 11:00:00,122.65,122.99,122.49,122.81,29509.0,122.65,122.99,122.49,122.81,29509.0
2024-02-16 11:30:00,122.85,124.1,122.57,123.51,56553.0,122.85,124.1,122.57,123.51,56553.0
2024-02-16 12:00:00,123.51,123.97,123.34,123.97,24259.0,123.51,123.97,123.34,123.97,24259.0
2024-02-16 12:30:00,123.88,124.1,123.52,123.97,40881.0,123.88,124.1,123.52,123.97,40881.0
2024-02-16 13:00:00,123.83,124.28,123.64,123.93,20447.0,123.83,124.28,123.64,123.93,20447.0
2024-02-16 13:30:00,123.98,124.25,123.35,123.39,22920.0,123.98,124.25,123.35,123.39,22920.0
2024-02-16 14:00:00,123.39,123.8,123.0,123.09,44770.0,123.39,123.8,123.0,123.09,44770.0
2024-02-16 14:30:00,123.1,123.1,122.3,122.55,24002.0,123.1,123.1,122.3,122.55,24002.0
2024-02-16 15:00:00,122.55,123.02,122.45,122.95,57744.0,122.55,123.02,122.45,122.95,57744.0
2024-02-16 15:30:00,122.94,122.97,121.95,122.27,90821.0,122.94,122.97,121.95,122.27,90821.0
2024-02-20 09:30:00,122.17,122.33,120.94,121.93,58962.0,122.17,122.33,120.94,121.93,58962.0
2024-02-20 10:00:00,121.96,122.33,121.46,121.72,44884.0,121.96,122.33,121.46,121.72,44884.0
2024-02-20 10:30:00,121.69,122.13,121.25,122.01,44937.0,121.69,122.13,121.25,122.01,44937.0
2024-02-20 11:00:00,121.99,122.81,121.99,122.63,13304.0,121.99,122.81,121.99,122.63,13304.0
2024-02-20 11:30:00,122.67,123.25,122.6,123.16,20187.0,122.67,123.25,122.6,123.16,20187.0
2024-02-20 12:00:00,123.09,123.09,122.38,122.88,11805.0,123.09,123.09,122.38,122.88,11805.0
2024-02-20 12:30:00,122.85,123.44,122.66,123.42,17149.0,122.85,123.44,122.66,123.42,17149.0
2024-02-20 13:00:00,123.36,123.42,122.71,122.83,29725.0,123.36,123.42,122.71,122.83,29725.0
2024-02-20 13:30:00,122.82,123.37,122.75,123.03,19526.0,122.82,123.37,122.75,123.03,19526.0
2024-02-20 14:00:00,122.99,123.11,122.73,123.09,16762.0,122.99,123.11,122.73,123.09,16762.0
2024-02-20 14:30:00,123.09,123.14,122.74,123.08,33892.0,123.09,123.14,122.74,123.08,33892.0
2024-02-20 15:00:00,123.09,123.11,122.84,122.96,27922.0,123.09,123.11,122.84,122.96,27922.0
2024-02-20 15:30:00,122.95,123.35,122.75,123.0,126083.0,122.95,123.35,122.75,123.0,126083.0
2024-02-21 09:30:00,122.03,122.51,120.28,120.89,78215.0,122.03,122.51,120.28,120.89,78215.0
2024-02-21 10:00:00,120.8,121.11,120.01,120.01,53168.0,120.8,121.11,120.01,120.01,53168.0
2024-02-21 10:30:00,120.11,120.58,119.99,120.03,39402.0,120.11,120.58,119.99,120.03,39402.0
2024-02-21 11:00:00,120.03,120.46,120.03,120.15,20492.0,120.03,120.46,120.03,120.15,20492.0
2024-02-21 11:30:00,120.14,120.44,120.08,120.15,28196.0,120.14,120.44,120.08,120.15,28196.0
2024-02-21 12:00:00,120.13,120.22,119.68,119.72,19373.0,120.13,120.22,119.68,119.72,19373.0
2024-02-21 12:30:00,119.71,119.78,119.42,119.72,26215.0,119.71,119.78,119.42,119.72,26215.0
2024-02-21 13:00:00,119.73,120.09,119.5,120.09,16265.0,119.73,120.09,119.5,120.09,16265.0
2024-02-21 13:30:00,120.12,120.51,119.86,120.46,12771.0,120.12,120.51,119.86,120.46,12771.0
2024-02-21 14:00:00,120.55,120.71,120.27,120.54,49661.0,120.55,120.71,120.27,120.54,49661.0
2024-02-21 14:30:00,120.54,121.02,120.36,120.97,9938.0,120.54,121.02,120.36,120.97,9938.0
2024-02-21 15:00:00,121.0,121.1,120.27,120.3,56546.0,121.0,121.1,120.27,120.3,56546.0
2024-02-21 15:30:00,120.3,120.98,120.27,120.87,122095.0,120.3,120.98,120.27,120.87,122095.0
2024-02-22 09:30:00,121.15,121.79,120.78,121.69,39149.0,121.15,121.79,120.78,121.69,39149.0
2024-02-22 10:00:00,121.69,122.62,121.69,122.44,13240.0,121.69,122.62,121.69,122.44,13240.0
2024-02-22 10:30:00,122.48,122.69,121.98,122.0,36387.0,122.48,122.69,121.98,122.0,36387.0
2024-02-22 11:00:00,122.01,122.56,121.95,122.51,15776.0,122.01,122.56,121.95,122.51,15776.0
2024-02-22 11:30:00,122.56,122.58,121.82,121.84,12743.0,122.56,122.58,121.82,121.84,12743.0
2024-02-22 12:00:00,121.8,122.17,121.77,122.17,9776.0,121.8,122.17,121.77,122.17,9776.0
2024-02-22 12:30:00,122.21,122.55,122.13,122.53,10202.0,122.21,122.55,122.13,122.53,10202.0
2024-02-22 13:00:00,122.56,123.12,122.46,122.91,27314.0,122.56,123.12,122.46,122.91,27314.0
2024-02-22 13:30:00,122.87,123.18,122.78,123.11,59290.0,122.87,123.18,122.78,123.11,59290.0
2024-02-22 14:00:00,123.1,123.31,122.94,123.3,13585.0,123.1,123.31,122.94,123.3,13585.0
2024-02-22 14:30:00,123.27,123.27,122.84,122.96,16390.0,123.27,123.27,122.84,122.96,16390.0
2024-02-22 15:00:00,122.97,123.08,122.86,122.93,24521.0,122.97,123.08,122.86,122.93,24521.0
2024-02-22 15:30:00,122.97,123.02,122.55,122.85,54628.0,122.97,123.02,122.55,122.85,54628.0
2024-02-23 09:30:00,122.95,124.17,122.65,124.11,22894.0,122.95,124.17,122.65,124.11,22894.0
2024-02-23 10:00:00,124.09,125.13,123.7,124.42,26717.0,124.09,125.13,123.7,124.42,26717.0
2024-02-23 10:30:00,124.46,124.9,124.34,124.56,21839.0,124.46,124.9,124.34,124.56,21839.0
2024-02-23 11:00:00,124.49,124.73,124.19,124.48,16598.0,124.49,124.73,124.19,124.48,16598.0
2024-02-23 11:30:00,124.45,124.68,124.27,124.39,16396.0,124.45,124.68,124.27,124.39,16396.0
2024-02-23 12:00:00,124.39,124.83,124.35,124.67,13971.0,124.39,124.83,124.35,124.67,13971.0
2024-02-23 12:30:00,124.66,124.8,124.54,124.76,15363.0,124.66,124.8,124.54,124.76,15363.0
2024-02-23 13:00:00,124.74,124.83,124.53,124.61,15321.0,124.74,124.83,124.53,124.61,15321.0
2024-02-23 13:30:00,124.66,125.15,124.64,124.72,53538.0,124.66,125.15,124.64,124.72,53538.0
2024-02-23 14:00:00,124.66,124.73,124.45,124.71,16886.0,124.66,124.73,124.45,124.71,16886.0
2024-02-23 14:30:00,124.71,124.94,124.52,124.74,25729.0,124.71,124.94,124.52,124.74,25729.0
2024-02-23 15:00:00,124.77,125.23,124.73,125.14,26076.0,124.77,125.23,124.73,125.14,26076.0
2024-02-23 15:30:00,125.13,125.47,124.97,125.28,81167.0,125.13,125.47,124.97,125.28,81167.0
2024-02-26 09:30:00,126.55,126.79,125.61,125.62,41952.0,126.55,126.79,125.61,125.62,41952.0
2024-02-26 10:00:00,125.7,126.34,125.7,125.99,19200.0,125.7,126.34,125.7,125.99,19200.0
2024-02-26 10:30:00,125.92,126.13,125.7,125.78,10064.0,125.92,126.13,125.7,125.78,10064.0
2024-02-26 11:00:00,125.91,126.25,125.77,126.22,12951.0,125.91,126.25,125.77,126.22,12951.0
2024-02-26 11:30:00,126.2,126.21,125.87,126.06,12796.0,126.2,126.21,125.87,126.06,12796.0
2024-02-26 12:00:00,126.2,126.72,126.15,126.72,21022.0,126.2,126.72,126.15,126.72,21022.0
2024-02-26 12:30:00,126.7,126.7,126.19,126.42,12474.0,126.7,126.7,126.19,126.42,12474.0
2024-02-26 13:00:00,126.41,126.41,125.9,125.95,10129.0,126.41,126.41,125.9,125.95,10129.0
2024-02-26 13:30:00,125.91,125.98,125.81,125.96,10143.0,125.91,125.98,125.81,125.96,10143.0
2024-02-26 14:00:00,125.95,126.03,125.74,126.02,20416.0,125.95,126.03,125.74,126.02,20416.0
2024-02-26 14:30:00,126.07,126.07,125.69,125.69,18596.0,126.07,126.07,125.69,125.69,18596.0
2024-02-26 15:00:00,125.69,125.91,125.66,125.88,25324.0,125.69,125.91,125.66,125.88,25324.0
2024-02-26 15:30:00,125.83,125.83,124.9,124.93,76569.0,125.83,125.83,124.9,124.93,76569.0
2024-02-27 09:30:00,124.53,126.57,124.42,126.51,32717.0,124.53,126.57,124.42,126.51,32717.0
2024-02-27 10:00:00,126.8,127.74,126.39,127.74,43421.0,126.8,127.74,126.39,127.74,43421.0
2024-02-27 10:30:00,127.7,127.91,126.69,126.88,59040.0,127.7,127.91,126.69,126.88,59040.0
2024-02-27 11:00:00,126.81,126.97,126.49,126.8,22002.0,126.81,126.97,126.49,126.8,22002.0
2024-02-27 11:30:00,126.78,127.56,126.78,127.37,38772.0,126.78,127.56,126.78,127.37,38772.0
2024-02-27 12:00:00,127.33,127.68,127.32,127.6,27331.0,127.33,127.68,127.32,127.6,27331.0
2024-02-27 12:30:00,127.57,127.69,127.35,127.35,14307.0,127.57,127.69,127.35,127.35,14307.0
2024-02-27 13:00:00,127.37,127.58,127.27,127.28,9278.0,127.37,127.58,127.27,127.28,9278.0
2024-02-27 13:30:00,127.32,127.75,127.27,127.42,14815.0,127.32,127.75,127.27,127.42,14815.0
2024-02-27 14:00:00,127.43,127.96,127.42,127.96,15234.0,127.43,127.96,127.42,127.96,15234.0
2024-02-27 14:30:00,127.96,128.04,127.81,127.82,19168.0,127.96,128.04,127.81,127.82,19168.0
2024-02-27 15:00:00,127.84,127.86,127.43,127.44,25825.0,127.84,127.86,127.43,127.44,25825.0
2024-02-27 15:30:00,127.42,127.77,126.99,127.53,84371.0,127.42,127.77,126.99,127.53,84371.0
2024-02-28 09:30:00,127.58,128.72,127.46,128.31,18199.0,127.58,128.72,127.46,128.31,18199.0
2024-02-28 10:00:00,128.44,128.44,126.47,126.54,20338.0,128.44,128.44,126.47,126.54,20338.0
2024-02-28 10:30:00,126.47,127.12,126.2,126.41,45468.0,126.47,127.12,126.2,126.41,45468.0
2024-02-28 11:00:00,126.3,126.89,126.3,126.46,20192.0,126.3,126.89,126.3,126.46,20192.0
2024-02-28 11:30:00,126.52,126.54,126.07,126.4,14527.0,126.52,126.54,126.07,126.4,14527.0
2024-02-28 12:00:00,126.39,126.6,126.15,126.59,22820.0,126.39,126.6,126.15,126.59,22820.0
2024-02-28 12:30:00,126.63,126.79,126.31,126.46,17525.0,126.63,126.79,126.31,126.46,17525.0
2024-02-28 13:00:00,126.45,126.45,126.1,126.27,16865.0,126.45,126.45,126.1,126.27,16865.0
2024-02-28 13:30:00,126.33,126.48,126.24,126.44,8488.0,126.33,126.48,126.24,126.44,8488.0
2024-02-28 14:00:00,126.48,126.58,126.3,126.53,12434.0,126.48,126.58,126.3,126.53,12434.0
2024-02-28 14:30:00,126.51,127.12,126.48,127.07,24358.0,126.51,127.12,126.48,127.07,24358.0
2024-02-28 15:00:00,127.06,127.29,127.0,127.17,32643.0,127.06,127.29,127.0,127.17,32643.0
2024-02-28 15:30:00,127.14,127.14,126.48,126.98,90609.0,127.14,127.14,126.48,126.98,90609.0
2024-02-29 09:30:00,127.21,127.91,126.02,126.09,42504.0,127.21,127.91,126.02,126.09,42504.0
2024-02-29 10:00:00,126.12,126.78,125.7,126.77,40945.0,126.12,126.78,125.7,126.77,40945.0
2024-02-29 10:30:00,126.77,126.83,125.69,126.35,25232.0,126.77,126.83,125.69,126.35,25232.0
2024-02-29 11:00:00,126.35,126.75,126.31,126.56,11603.0,126.35,126.75,126.31,126.56,11603.0
2024-02-29 11:30:00,126.53,126.54,126.09,126.47,8820.0,126.53,126.54,126.09,126.47,8820.0
2024-02-29 12:00:00,126.49,126.94,126.49,126.89,7360.0,126.49,126.94,126.49,126.89,7360.0
2024-02-29 12:30:00,126.89,127.31,126.88,127.17,19739.0,126.89,127.31,126.88,127.17,19739.0
2024-02-29 13:00:00,127.19,127.86,127.19,127.59,25687.0,127.19,127.86,127.19,127.59,25687.0
2024-02-29 13:30:00,127.64,127.82,126.8,126.86,20450.0,127.64,127.82,126.8,126.86,20450.0
2024-02-29 14:00:00,126.79,127.09,126.65,126.84,34272.0,126.79,127.09,126.65,126.84,34272.0
2024-02-29 14:30:00,126.8,127.03,126.71,126.96,27988.0,126.8,127.03,126.71,126.96,27988.0
2024-02-29 15:00:00,126.96,127.16,126.76,126.79,37963.0,126.96,127.16,126.76,126.79,37963.0
2024-02-29 15:30:00,126.76,127.19,126.57,126.95,109383.0,126.76,127.19,126.57,126.95,109383.0
2024-03-01 09:30:00,127.03,127.03,125.11,125.48,23591.0,127.03,127.03,125.11,125.48,23591.0
2024-03-01 10:00:00,125.57,126.0,125.0,125.75,47764.0,125.57,126.0,125.0,125.75,47764.0
2024-03-01 10:30:00,125.8,126.46,125.47,126.15,34458.0,125.8,126.46,125.47,126.15,34458.0
2024-03-01 11:00:00,126.23,126.42,124.7,124.9,108581.0,126.23,126.42,124.7,124.9,108581.0
2024-03-01 11:30:00,124.92,125.72,124.89,125.53,12174.0,124.92,125.72,124.89,125.53,12174.0
2024-03-01 12:00:00,125.53,126.33,125.5,126.31,15732.0,125.53,126.33,125.5,126.31,15732.0
2024-03-01 12:30:00,126.41,126.86,126.29,126.63,6896.0,126.41,126.86,126.29,126.63,6896.0
2024-03-01 13:00:00,126.61,126.66,126.28,126.62,19680.0,126.61,126.66,126.28,126.62,19680.0
2024-03-01 13:30:00,126.7,126.7,126.16,126.46,11026.0,126.7,126.7,126.16,126.46,11026.0
2024-03-01 14:00:00,126.5,126.69,126.16,126.61,17962.0,126.5,126.69,126.16,126.61,17962.0
2024-03-01 14:30:00,126.68,126.84,126.46,126.78,23714.0,126.68,126.84,126.46,126.78,23714.0
2024-03-01 15:00:00,126.74,127.23,126.73,127.22,28381.0,126.74,127.23,126.73,127.22,28381.0
2024-03-01 15:30:00,127.23,127.26,126.72,126.9,88178.0,127.23,127.26,126.72,126.9,88178.0
2024-03-04 09:30:00,126.46,127.94,126.46,127.94,14257.0,126.46,127.94,126.46,127.94,14257.0
2024-03-04 10:00:00,127.86,127.86,127.2,127.48,17835.0,127.86,127.86,127.2,127.48,17835.0
2024-03-04 10:30:00,127.58,128.31,127.57,128.02,39822.0,127.58,128.31,127.57,128.02,39822.0
2024-03-04 11:00:00,128.05,128.27,124.85,126.15,69085.0,128.05,128.27,124.85,126.15,69085.0
2024-03-04 11:30:00,126.26,126.66,125.73,126.12,17732.0,126.26,126.66,125.73,126.12,17732.0
2024-03-04 12:00:00,126.12,126.19,125.71,125.78,8459.0,126.12,126.19,125.71,125.78,8459.0
2024-03-04 12:30:00,125.72,126.16,125.66,126.1,12037.0,125.72,126.16,125.66,126.1,12037.0
2024-03-04 13:00:00,126.02,126.23,125.97,126.05,6723.0,126.02,126.23,125.97,126.05,6723.0
2024-03-04 13:30:00,126.01,126.01,125.51,125.62,12991.0,126.01,126.01,125.51,125.62,12991.0
2024-03-04 14:00:00,125.6,125.64,125.07,125.16,18265.0,125.6,125.64,125.07,125.16,18265.0
2024-03-04 14:30:00,125.13,125.56,125.11,125.31,18080.0,125.13,125.56,125.11,125.31,18080.0
2024-03-04 15:00:00,125.27,125.53,124.92,124.96,26549.0,125.27,125.53,124.92,124.96,26549.0
2024-03-04 15:30:00,124.91,125.79,124.78,125.73,98055.0,124.91,125.79,124.78,125.73,98055.0
2024-03-05 09:30:00,133.4,135.93,132.0,134.02,290650.0,133.4,135.93,132.0,134.02,290650.0
2024-03-05 10:00:00,134.04,136.05,133.64,136.05,160427.0,134.04,136.05,133.64,136.05,160427.0
2024-03-05 10:30:00,136.1,136.1,134.4,135.45,81285.0,136.1,136.1,134.4,135.45,81285.0
2024-03-05 11:00:00,135.48,136.0,134.91,135.42,99177.0,135.48,136.0,134.91,135.42,99177.0
2024-03-05 11:30:00,135.42,136.29,135.27,135.27,52898.0,135.42,136.29,135.27,135.27,52898.0
2024-03-05 12:00:00,135.36,135.36,134.35,134.36,44692.0,135.36,135.36,134.35,134.36,44692.0
2024-03-05 12:30:00,134.41,134.54,133.66,134.02,39865.0,134.41,134.54,133.66,134.02,39865.0
2024-03-05 13:00:00,134.2,134.2,133.19,133.84,52777.0,134.2,134.2,133.19,133.84,52777.0
2024-03-05 13:30:00,133.77,134.1,133.62,133.87,27569.0,133.77,134.1,133.62,133.87,27569.0
2024-03-05 14:00:00,133.91,135.17,133.91,134.82,37598.0,133.91,135.17,133.91,134.82,37598.0
2024-03-05 14:30:00,134.82,135.22,134.52,134.65,45660.0,134.82,135.22,134.52,134.65,45660.0
2024-03-05 15:00:00,134.72,135.26,134.3,134.61,54318.0,134.72,135.26,134.3,134.61,54318.0
2024-03-05 15:30:00,134.56,135.0,134.1,134.68,206025.0,134.56,135.0,134.1,134.68,206025.0
2024-03-06 09:30:00,133.04,134.9,133.04,133.42,38817.0,133.04,134.9,133.04,133.42,38817.0
2024-03-06 10:00:00,133.49,134.0,132.71,133.16,59177.0,133.49,134.0,132.71,133.16,59177.0
2024-03-06 10:30:00,132.99,133.33,132.17,132.72,30769.0,132.99,133.33,132.17,132.72,30769.0
2024-03-06 11:00:00,132.69,132.69,131.76,132.03,28776.0,132.69,132.69,131.76,132.03,28776.0
2024-03-06 11:30:00,131.95,132.15,131.46,131.58,18280.0,131.95,132.15,131.46,131.58,18280.0
2024-03-06 12:00:00,131.6,131.66,130.88,131.13,35303.0,131.6,131.66,130.88,131.13,35303.0
2024-03-06 12:30:00,131.01,131.51,130.95,131.14,22697.0,131.01,131.51,130.95,131.14,22697.0
2024-03-06 13:00:00,131.19,131.57,131.07,131.52,18042.0,131.19,131.57,131.07,131.52,18042.0
2024-03-06 13:30:00,131.56,132.09,131.18,131.94,32998.0,131.56,132.09,131.18,131.94,32998.0
2024-03-06 14:00:00,131.93,132.44,131.8,132.02,14205.0,131.93,132.44,131.8,132.02,14205.0
2024-03-06 14:30:00,132.0,132.21,131.74,131.87,13396.0,132.0,132.21,131.74,131.87,13396.0
2024-03-06 15:00:00,131.82,132.36,131.82,132.31,25881.0,131.82,132.36,131.82,132.31,25881.0
2024-03-06 15:30:00,132.43,132.43,131.9,131.97,88391.0,132.43,132.43,131.9,131.97,88391.0
2024-03-07 09:30:00,132.58,135.19,132.34,134.81,43018.0,132.58,135.19,132.34,134.81,43018.0
2024-03-07 10:00:00,134.84,135.69,134.27,135.32,20026.0,134.84,135.69,134.27,135.32,20026.0
2024-03-07 10:30:00,135.36,135.37,134.04,134.04,28415.0,135.36,135.37,134.04,134.04,28415.0
2024-03-07 11:00:00,134.11,134.9,134.1,134.85,18333.0,134.11,134.9,134.1,134.85,18333.0
2024-03-07 11:30:00,134.85,135.35,134.61,134.97,19453.0,134.85,135.35,134.61,134.97,19453.0
2024-03-07 12:00:00,135.09,135.56,135.01,135.19,15642.0,135.09,135.56,135.01,135.19,15642.0
2024-03-07 12:30:00,135.17,135.42,134.73,134.97,17096.0,135.17,135.42,134.73,134.97,17096.0
2024-03-07 13:00:00,135.02,135.24,134.78,135.24,6994.0,135.02,135.24,134.78,135.24,6994.0
2024-03-07 13:30:00,135.18,135.33,134.96,135.3,8844.0,135.18,135.33,134.96,135.3,8844.0
2024-03-07 14:00:00,135.28,135.34,134.95,134.95,9499.0,135.28,135.34,134.95,134.95,9499.0
2024-03-07 14:30:00,134.97,135.09,134.85,134.99,8974.0,134.97,135.09,134.85,134.99,8974.0
2024-03-07 15:00:00,134.94,135.14,134.81,134.86,17798.0,134.94,135.14,134.81,134.86,17798.0
2024-03-07 15:30:00,134.84,134.9,134.04,134.07,94156.0,134.84,134.9,134.04,134.07,94156.0
2024-03-08 09:30:00,134.08,135.8,134.08,135.8,12162.0,134.08,135.8,134.08,135.8,12162.0
2024-03-08 10:00:00,135.69,136.2,135.26,135.91,11662.0,135.69,136.2,135.26,135.91,11662.0
2024-03-08 10:30:00,136.03,136.51,135.79,136.19,25094.0,136.03,136.51,135.79,136.19,25094.0
2024-03-08 11:00:00,136.24,136.54,135.88,136.28,25237.0,136.24,136.54,135.88,136.28,25237.0
2024-03-08 11:30:00,136.33,136.6,136.24,136.35,13182.0,136.33,136.6,136.24,136.35,13182.0
2024-03-08 12:00:00,136.35,136.52,135.73,135.74,13521.0,136.35,136.52,135.73,135.74,13521.0
2024-03-08 12:30:00,135.74,135.77,135.34,135.73,11352.0,135.74,135.77,135.34,135.73,11352.0
2024-03-08 13:00:00,135.72,135.99,135.39,135.86,9346.0,135.72,135.99,135.39,135.86,9346.0
2024-03-08 13:30:00,135.82,135.94,135.59,135.66,7087.0,135.82,135.94,135.59,135.66,7087.0
2024-03-08 14:00:00,135.64,136.18,135.52,136.18,10740.0,135.64,136.18,135.52,136.18,10740.0
2024-03-08 14:30:00,136.22,136.59,136.18,136.3,12256.0,136.22,136.59,136.18,136.3,12256.0
2024-03-08 15:00:00,136.26,136.41,135.74,135.79,9488.0,136.26,136.41,135.74,135.79,9488.0
2024-03-08 15:30:00,135.75,135.86,135.07,135.18,57798.0,135.75,135.86,135.07,135.18,57798.0
2024-03-11 09:30:00,134.34,135.31,134.26,135.0,34571.0,134.34,135.31,134.26,135.0,34571.0
2024-03-11 10:00:00,134.95,135.2,134.53,134.75,36757.0,134.95,135.2,134.53,134.75,36757.0
2024-03-11 10:30:00,134.88,135.63,134.88,135.61,17469.0,134.88,135.63,134.88,135.61,17469.0
2024-03-11 11:00:00,135.69,136.8,135.64,136.44,40276.0,135.69,136.8,135.64,136.44,40276.0
2024-03-11 11:30:00,136.44,137.23,136.36,136.63,49006.0,136.44,137.23,136.36,136.63,49006.0
2024-03-11 12:00:00,136.62,137.62,136.49,137.62,29353.0,136.62,137.62,136.49,137.62,29353.0
2024-03-11 12:30:00,137.63,137.89,137.19,137.59,33223.0,137.63,137.89,137.19,137.59,33223.0
2024-03-11 13:00:00,137.59,137.91,136.75,136.75,26065.0,137.59,137.91,136.75,136.75,26065.0
2024-03-11 13:30:00,136.58,136.69,136.01,136.18,11596.0,136.58,136.69,136.01,136.18,11596.0
2024-03-11 14:00:00,136.12,136.51,136.0,136.45,12775.0,136.12,136.51,136.0,136.45,12775.0
2024-03-11 14:30:00,136.44,136.49,135.79,136.06,17370.0,136.44,136.49,135.79,136.06,17370.0
2024-03-11 15:00:00,136.06,136.41,136.03,136.24,15996.0,136.06,136.41,136.03,136.24,15996.0
2024-03-11 15:30:00,136.23,136.35,135.73,135.82,91121.0,136.23,136.35,135.73,135.82,91121.0
2024-03-12 09:30:00,135.84,137.79,135.79,137.79,24785.0,135.84,137.79,135.79,137.79,24785.0
2024-03-12 10:00:00,137.71,138.78,137.25,138.78,66077.0,137.71,138.78,137.25,138.78,66077.0
2024-03-12 10:30:00,138.72,139.31,138.63,139.01,46923.0,138.72,139.31,138.63,139.01,46923.0
2024-03-12 11:00:00,139.22,139.72,138.48,138.52,70466.0,139.22,139.72,138.48,138.52,70466.0
2024-03-12 11:30:00,138.52,139.57,138.52,139.44,34442.0,138.52,139.57,138.52,139.44,34442.0
2024-03-12 12:00:00,139.46,139.46,138.56,138.9,17608.0,139.46,139.46,138.56,138.9,17608.0
2024-03-12 12:30:00,138.9,139.18,138.48,139.18,15528.0,138.9,139.18,138.48,139.18,15528.0
2024-03-12 13:00:00,139.03,139.04,137.9,137.97,20986.0,139.03,139.04,137.9,137.97,20986.0
2024-03-12 13:30:00,137.97,138.42,137.89,138.34,17048.0,137.97,138.42,137.89,138.34,17048.0
2024-03-12 14:00:00,138.34,139.09,138.3,138.86,16984.0,138.34,139.09,138.3,138.86,16984.0
2024-03-12 14:30:00,138.91,139.1,138.77,139.02,15083.0,138.91,139.1,138.77,139.02,15083.0
2024-03-12 15:00:00,139.06,139.5,138.96,139.38,47052.0,139.06,139.5,138.96,139.38,47052.0
2024-03-12 15:30:00,139.38,139.43,138.74,139.21,113965.0,139.38,139.43,138.74,139.21,113965.0
2024-03-13 09:30:00,139.5,141.35,139.5,140.77,37177.0,139.5,141.35,139.5,140.77,37177.0
2024-03-13 10:00:00,140.9,141.16,140.33,141.06,20951.0,140.9,141.16,140.33,141.06,20951.0
2024-03-13 10:30:00,141.15,141.54,140.57,140.88,31633.0,141.15,141.54,140.57,140.88,31633.0
2024-03-13 11:00:00,140.89,141.29,140.87,140.97,21081.0,140.89,141.29,140.87,140.97,21081.0
2024-03-13 11:30:00,140.95,141.05,138.58,138.58,41657.0,140.95,141.05,138.58,138.58,41657.0
2024-03-13 12:00:00,138.5,138.58,137.34,137.37,39501.0,138.5,138.58,137.34,137.37,39501.0
2024-03-13 12:30:00,137.4,138.52,136.71,137.97,55155.0,137.4,138.52,136.71,137.97,55155.0
2024-03-13 13:00:00,137.91,138.17,137.41,137.59,17784.0,137.91,138.17,137.41,137.59,17784.0
2024-03-13 13:30:00,137.59,137.6,137.0,137.0,12734.0,137.59,137.6,137.0,137.0,12734.0
2024-03-13 14:00:00,137.0,137.78,136.95,137.46,24489.0,137.0,137.78,136.95,137.46,24489.0
2024-03-13 14:30:00,137.4,137.45,136.87,137.27,33551.0,137.4,137.45,136.87,137.27,33551.0
2024-03-13 15:00:00,137.28,137.76,137.02,137.34,36362.0,137.28,137.76,137.02,137.34,36362.0
2024-03-13 15:30:00,137.34,138.42,137.34,138.24,125795.0,137.34,138.42,137.34,138.24,125795.0
2024-03-14 09:30:00,138.14,138.57,136.27,136.39,16920.0,138.14,138.57,136.27,136.39,16920.0
2024-03-14 10:00:00,136.53,136.54,135.51,135.6,18886.0,136.53,136.54,135.51,135.6,18886.0
2024-03-14 10:30:00,135.5,136.13,135.33,135.73,26318.0,135.5,136.13,135.33,135.73,26318.0
2024-03-14 11:00:00,135.68,135.81,134.84,135.21,14377.0,135.68,135.81,134.84,135.21,14377.0
2024-03-14 11:30:00,135.19,135.8,135.08,135.55,10459.0,135.19,135.8,135.08,135.55,10459.0
2024-03-14 12:00:00,135.48,135.67,135.33,135.67,18558.0,135.48,135.67,135.33,135.67,18558.0
2024-03-14 12:30:00,135.58,136.03,135.38,136.03,14676.0,135.58,136.03,135.38,136.03,14676.0
2024-03-14 13:00:00,136.25,136.31,135.55,135.59,11661.0,136.25,136.31,135.55,135.59,11661.0
2024-03-14 13:30:00,135.55,136.17,135.54,135.94,6814.0,135.55,136.17,135.54,135.94,6814.0
2024-03-14 14:00:00,135.89,136.24,135.82,136.18,10360.0,135.89,136.24,135.82,136.18,10360.0
2024-03-14 14:30:00,136.15,136.15,135.49,135.56,10474.0,136.15,136.15,135.49,135.56,10474.0
2024-03-14 15:00:00,135.51,135.7,135.33,135.59,14183.0,135.51,135.7,135.33,135.59,14183.0
2024-03-14 15:30:00,135.55,136.25,135.3,135.97,57071.0,135.55,136.25,135.3,135.97,57071.0
2024-03-15 09:30:00,133.9,136.15,133.01,135.55,61297.0,133.9,136.15,133.01,135.55,61297.0
2024-03-15 10:00:00,135.56,135.73,134.81,134.91,17214.0,135.56,135.73,134.81,134.91,17214.0
2024-03-15 10:30:00,134.99,135.97,134.81,135.97,19164.0,134.99,135.97,134.81,135.97,19164.0
2024-03-15 11:00:00,135.78,135.87,135.02,135.6,17181.0,135.78,135.87,135.02,135.6,17181.0
2024-03-15 11:30:00,135.54,135.92,135.26,135.54,30474.0,135.54,135.92,135.26,135.54,30474.0
2024-03-15 12:00:00,135.61,135.86,135.55,135.68,11618.0,135.61,135.86,135.55,135.68,11618.0
2024-03-15 12:30:00,135.65,135.83,135.47,135.74,11681.0,135.65,135.83,135.47,135.74,11681.0
2024-03-15 13:00:00,135.71,136.22,135.57,136.15,15688.0,135.71,136.22,135.57,136.15,15688.0
2024-03-15 13:30:00,136.16,136.22,135.82,135.96,22220.0,136.16,136.22,135.82,135.96,22220.0
2024-03-15 14:00:00,135.97,136.13,135.43,135.8,23181.0,135.97,136.13,135.43,135.8,23181.0
2024-03-15 14:30:00,135.74,135.95,135.44,135.89,15900.0,135.74,135.95,135.44,135.89,15900.0
2024-03-15 15:00:00,135.89,136.14,135.48,135.91,58368.0,135.89,136.14,135.48,135.91,58368.0
2024-03-15 15:30:00,135.94,136.72,135.38,136.65,187056.0,135.94,136.72,135.38,136.65,187056.0
2024-03-18 09:30:00,135.26,136.91,134.08,136.84,33451.0,135.26,136.91,134.08,136.84,33451.0
2024-03-18 10:00:00,136.88,138.09,136.53,137.69,23664.0,136.88,138.09,136.53,137.69,23664.0
2024-03-18 10:30:00,137.69,138.72,137.68,138.53,23035.0,137.69,138.72,137.68,138.53,23035.0
2024-03-18 11:00:00,138.44,138.62,138.15,138.59,22621.0,138.44,138.62,138.15,138.59,22621.0
2024-03-18 11:30:00,138.59,138.59,137.14,137.4,18899.0,138.59,138.59,137.14,137.4,18899.0
2024-03-18 12:00:00,137.28,137.45,137.17,137.39,10097.0,137.28,137.45,137.17,137.39,10097.0
2024-03-18 12:30:00,137.47,137.89,137.47,137.88,16642.0,137.47,137.89,137.47,137.88,16642.0
2024-03-18 13:00:00,137.81,137.92,137.44,137.53,9981.0,137.81,137.92,137.44,137.53,9981.0
2024-03-18 13:30:00,137.46,138.09,137.46,137.98,11803.0,137.46,138.09,137.46,137.98,11803.0
2024-03-18 14:00:00,137.98,138.23,137.62,137.85,10785.0,137.98,138.23,137.62,137.85,10785.0
2024-03-18 14:30:00,137.77,137.8,137.12,137.27,8209.0,137.77,137.8,137.12,137.27,8209.0
2024-03-18 15:00:00,137.22,137.56,137.04,137.04,16688.0,137.22,137.56,137.04,137.04,16688.0
2024-03-18 15:30:00,137.0,137.77,136.96,137.02,93593.0,137.0,137.77,136.96,137.02,93593.0
2024-03-19 09:30:00,137.17,138.16,137.17,137.89,15621.0,137.17,138.16,137.17,137.89,15621.0
2024-03-19 10:00:00,137.91,138.2,137.54,137.95,8463.0,137.91,138.2,137.54,137.95,8463.0
2024-03-19 10:30:00,137.98,137.99,137.34,137.69,12926.0,137.98,137.99,137.34,137.69,12926.0
2024-03-19 11:00:00,137.73,138.14,137.6,138.12,8081.0,137.73,138.14,137.6,138.12,8081.0
2024-03-19 11:30:00,138.13,138.56,137.9,138.05,15406.0,138.13,138.56,137.9,138.05,15406.0
2024-03-19 12:00:00,137.99,138.24,137.95,138.0,12505.0,137.99,138.24,137.95,138.0,12505.0
2024-03-19 12:30:00,138.05,138.13,137.63,138.06,15858.0,138.05,138.13,137.63,138.06,15858.0
2024-03-19 13:00:00,138.0,138.23,137.69,137.95,8129.0,138.0,138.23,137.69,137.95,8129.0
2024-03-19 13:30:00,137.95,138.01,137.67,138.0,12792.0,137.95,138.01,137.67,138.0,12792.0
2024-03-19 14:00:00,138.0,138.5,137.85,138.44,16565.0,138.0,138.5,137.85,138.44,16565.0
2024-03-19 14:30:00,138.45,138.69,138.35,138.44,20860.0,138.45,138.69,138.35,138.44,20860.0
2024-03-19 15:00:00,138.39,138.48,137.96,138.36,38404.0,138.39,138.48,137.96,138.36,38404.0
2024-03-19 15:30:00,138.39,138.78,138.2,138.32,110048.0,138.39,138.78,138.2,138.32,110048.0
2024-03-20 09:30:00,138.47,138.68,137.2,137.96,16107.0,138.47,138.68,137.2,137.96,16107.0
2024-03-20 10:00:00,137.96,138.34,137.77,138.14,8200.0,137.96,138.34,137.77,138.14,8200.0
2024-03-20 10:30:00,138.08,139.04,138.01,138.83,11755.0,138.08,139.04,138.01,138.83,11755.0
2024-03-20 11:00:00,138.83,138.98,138.71,138.98,7722.0,138.83,138.98,138.71,138.98,7722.0
2024-03-20 11:30:00,138.94,138.97,138.56,138.56,9042.0,138.94,138.97,138.56,138.56,9042.0
2024-03-20 12:00:00,138.55,139.02,138.51,138.85,26128.0,138.55,139.02,138.51,138.85,26128.0
2024-03-20 12:30:00,138.84,139.08,138.83,138.93,9122.0,138.84,139.08,138.83,138.93,9122.0
2024-03-20 13:00:00,138.9,138.91,138.61,138.68,8304.0,138.9,138.91,138.61,138.68,8304.0
2024-03-20 13:30:00,138.64,138.72,138.13,138.22,4909.0,138.64,138.72,138.13,138.22,4909.0
2024-03-20 14:00:00,138.29,138.75,138.09,138.53,25835.0,138.29,138.75,138.09,138.53,25835.0
2024-03-20 14:30:00,138.64,139.38,138.25,139.33,16618.0,138.64,139.38,138.25,139.33,16618.0
2024-03-20 15:00:00,139.33,139.36,138.73,138.99,35849.0,139.33,139.36,138.73,138.99,35849.0
2024-03-20 15:30:00,138.98,139.03,138.18,138.78,80366.0,138.98,139.03,138.18,138.78,80366.0
2024-03-21 09:30:00,138.93,139.36,135.51,136.69,72133.0,138.93,139.36,135.51,136.69,72133.0
2024-03-21 10:00:00,136.34,136.34,135.5,136.0,86728.0,136.34,136.34,135.5,136.0,86728.0
2024-03-21 10:30:00,135.91,136.38,135.56,135.67,23436.0,135.91,136.38,135.56,135.67,23436.0
2024-03-21 11:00:00,135.65,135.65,135.06,135.53,21211.0,135.65,135.65,135.06,135.53,21211.0
2024-03-21 11:30:00,135.5,136.34,135.5,136.04,25372.0,135.5,136.34,135.5,136.04,25372.0
2024-03-21 12:00:00,136.02,136.03,135.15,135.15,4981.0,136.02,136.03,135.15,135.15,4981.0
2024-03-21 12:30:00,135.21,135.59,135.0,135.46,12945.0,135.21,135.59,135.0,135.46,12945.0
2024-03-21 13:00:00,135.41,135.95,135.41,135.9,7003.0,135.41,135.95,135.41,135.9,7003.0
2024-03-21 13:30:00,135.93,136.3,135.81,135.95,4684.0,135.93,136.3,135.81,135.95,4684.0
2024-03-21 14:00:00,135.85,136.4,135.85,136.32,7511.0,135.85,136.4,135.85,136.32,7511.0
2024-03-21 14:30:00,136.32,136.6,136.22,136.43,9780.0,136.32,136.6,136.22,136.43,9780.0
2024-03-21 15:00:00,136.43,136.58,136.33,136.45,6687.0,136.43,136.58,136.33,136.45,6687.0
2024-03-21 15:30:00,136.45,136.52,136.01,136.24,55921.0,136.45,136.52,136.01,136.24,55921.0
2024-03-22 09:30:00,136.4,136.86,135.71,135.89,55784.0,136.4,136.86,135.71,135.89,55784.0
2024-03-22 10:00:00,135.91,136.06,133.71,134.6,77897.0,135.91,136.06,133.71,134.6,77897.0
2024-03-22 10:30:00,134.72,134.77,134.03,134.03,11046.0,134.72,134.77,134.03,134.03,11046.0
2024-03-22 11:00:00,133.91,134.22,133.81,133.91,8995.0,133.91,134.22,133.81,133.91,8995.0
2024-03-22 11:30:00,133.84,134.0,133.34,133.46,11071.0,133.84,134.0,133.34,133.46,11071.0
2024-03-22 12:00:00,133.45,133.66,133.16,133.23,12477.0,133.45,133.66,133.16,133.23,12477.0
2024-03-22 12:30:00,133.28,133.7,133.19,133.32,15760.0,133.28,133.7,133.19,133.32,15760.0
2024-03-22 13:00:00,133.31,133.85,133.16,133.85,8201.0,133.31,133.85,133.16,133.85,8201.0
2024-03-22 13:30:00,133.9,134.41,133.88,134.41,4603.0,133.9,134.41,133.88,134.41,4603.0
2024-03-22 14:00:00,134.28,134.52,134.12,134.44,4384.0,134.28,134.52,134.12,134.44,4384.0
2024-03-22 14:30:00,134.44,134.44,134.1,134.22,2574.0,134.44,134.44,134.1,134.22,2574.0
2024-03-22 15:00:00,134.21,134.25,134.01,134.25,9476.0,134.21,134.25,134.01,134.25,9476.0
2024-03-22 15:30:00,134.2,134.4,133.95,134.22,59098.0,134.2,134.4,133.95,134.22,59098.0
2024-03-25 09:30:00,135.31,135.96,134.45,135.89,18006.0,135.31,135.96,134.45,135.89,18006.0
2024-03-25 10:00:00,135.79,136.19,135.32,135.68,11836.0,135.79,136.19,135.32,135.68,11836.0
2024-03-25 10:30:00,135.63,135.87,135.27,135.87,5411.0,135.63,135.87,135.27,135.87,5411.0
2024-03-25 11:00:00,135.75,135.76,134.64,134.71,6631.0,135.75,135.76,134.64,134.71,6631.0
2024-03-25 11:30:00,134.76,134.76,134.33,134.33,4992.0,134.76,134.76,134.33,134.33,4992.0
2024-03-25 12:00:00,134.39,135.01,134.39,134.78,9270.0,134.39,135.01,134.39,134.78,9270.0
2024-03-25 12:30:00,134.83,134.95,134.64,134.87,5366.0,134.83,134.95,134.64,134.87,5366.0
2024-03-25 13:00:00,134.87,134.99,134.67,134.89,9192.0,134.87,134.99,134.67,134.89,9192.0
2024-03-25 13:30:00,134.86,134.86,134.58,134.83,4795.0,134.86,134.86,134.58,134.83,4795.0
2024-03-25 14:00:00,134.78,134.86,134.67,134.81,5968.0,134.78,134.86,134.67,134.81,5968.0
2024-03-25 14:30:00,134.84,134.9,134.69,134.74,6672.0,134.84,134.9,134.69,134.74,6672.0
2024-03-25 15:00:00,134.78,134.84,134.62,134.74,7569.0,134.78,134.84,134.62,134.74,7569.0
2024-03-25 15:30:00,134.81,134.88,134.28,134.81,61125.0,134.81,134.88,134.28,134.81,61125.0
2024-03-26 09:30:00,135.0,135.9,134.79,135.62,16589.0,135.0,135.9,134.79,135.62,16589.0
2024-03-26 10:00:00,135.54,135.86,135.48,135.78,16120.0,135.54,135.86,135.48,135.78,16120.0
2024-03-26 10:30:00,135.79,136.52,135.62,136.51,25033.0,135.79,136.52,135.62,136.51,25033.0
2024-03-26 11:00:00,136.47,136.55,135.6,136.3,7798.0,136.47,136.55,135.6,136.3,7798.0
2024-03-26 11:30:00,136.32,136.33,135.6,136.3,10483.0,136.32,136.33,135.6,136.3,10483.0
2024-03-26 12:00:00,136.38,136.63,136.08,136.42,6794.0,136.38,136.63,136.08,136.42,6794.0
2024-03-26 12:30:00,136.49,136.52,136.1,136.23,6894.0,136.49,136.52,136.1,136.23,6894.0
2024-03-26 13:00:00,136.26,136.26,136.07,136.12,3566.0,136.26,136.26,136.07,136.12,3566.0
2024-03-26 13:30:00,136.08,136.14,135.96,135.98,3528.0,136.08,136.14,135.96,135.98,3528.0
2024-03-26 14:00:00,136.09,136.4,135.72,135.93,9828.0,136.09,136.4,135.72,135.93,9828.0
2024-03-26 14:30:00,135.91,135.97,135.7,135.88,3625.0,135.91,135.97,135.7,135.88,3625.0
2024-03-26 15:00:00,135.79,136.04,135.74,136.02,8196.0,135.79,136.04,135.74,136.02,8196.0
2024-03-26 15:30:00,135.97,135.97,135.24,135.26,62534.0,135.97,135.97,135.24,135.26,62534.0
2024-03-27 09:30:00,136.41,137.0,136.41,136.55,6013.0,136.41,137.0,136.41,136.55,6013.0
2024-03-27 10:00:00,136.54,136.64,136.27,136.64,5082.0,136.54,136.64,136.27,136.64,5082.0
2024-03-27 10:30:00,136.68,136.69,136.29,136.38,5225.0,136.68,136.69,136.29,136.38,5225.0
2024-03-27 11:00:00,136.33,136.33,135.88,135.89,5106.0,136.33,136.33,135.88,135.89,5106.0
2024-03-27 11:30:00,135.9,136.07,135.69,136.07,5641.0,135.9,136.07,135.69,136.07,5641.0
2024-03-27 12:00:00,136.08,136.31,135.89,136.28,5300.0,136.08,136.31,135.89,136.28,5300.0
2024-03-27 12:30:00,136.32,136.34,136.05,136.09,4823.0,136.32,136.34,136.05,136.09,4823.0
2024-03-27 13:00:00,136.15,136.48,135.95,136.48,4048.0,136.15,136.48,135.95,136.48,4048.0
2024-03-27 13:30:00,136.35,136.35,136.09,136.15,3897.0,136.35,136.35,136.09,136.15,3897.0
2024-03-27 14:00:00,136.12,136.57,136.09,136.51,6631.0,136.12,136.57,136.09,136.51,6631.0
2024-03-27 14:30:00,136.43,136.52,136.34,136.41,3697.0,136.43,136.52,136.34,136.41,3697.0
2024-03-27 15:00:00,136.46,136.73,136.44,136.55,8324.0,136.46,136.73,136.44,136.55,8324.0
2024-03-27 15:30:00,136.61,136.9,136.48,136.9,23967.0,136.61,136.9,136.48,136.9,23967.0
2024-03-28 09:30:00,137.0,137.78,136.95,137.33,26166.0,137.0,137.78,136.95,137.33,26166.0
2024-03-28 10:00:00,137.25,138.08,137.17,137.66,10759.0,137.25,138.08,137.17,137.66,10759.0
2024-03-28 10:30:00,137.56,137.78,137.56,137.58,8290.0,137.56,137.78,137.56,137.58,8290.0
2024-03-28 11:00:00,137.52,137.71,137.13,137.71,10013.0,137.52,137.71,137.13,137.71,10013.0
2024-03-28 11:30:00,137.61,137.94,137.5,137.82,7795.0,137.61,137.94,137.5,137.82,7795.0
2024-03-28 12:00:00,137.85,137.91,137.54,137.63,7516.0,137.85,137.91,137.54,137.63,7516.0
2024-03-28 12:30:00,137.67,137.81,137.5,137.64,8366.0,137.67,137.81,137.5,137.64,8366.0
2024-03-28 13:00:00,137.68,137.78,137.61,137.7,4738.0,137.68,137.78,137.61,137.7,4738.0
2024-03-28 13:30:00,137.6,137.66,137.46,137.64,6437.0,137.6,137.66,137.46,137.64,6437.0
2024-03-28 14:00:00,137.64,137.75,137.59,137.67,6177.0,137.64,137.75,137.59,137.67,6177.0
2024-03-28 14:30:00,137.64,137.93,137.55,137.93,5667.0,137.64,137.93,137.55,137.93,5667.0
2024-03-28 15:00:00,137.93,138.1,137.66,138.0,13905.0,137.93,138.1,137.66,138.0,13905.0
2024-03-28 15:30:00,138.0,138.14,137.65,137.95,98560.0,138.0,138.14,137.65,137.95,98560.0
2024-04-01 09:30:00,138.14,138.25,136.28,137.09,36534.0,138.14,138.25,136.28,137.09,36534.0
2024-04-01 10:00:00,136.92,137.35,136.92,137.17,7707.0,136.92,137.35,136.92,137.17,7707.0
2024-04-01 10:30:00,137.02,137.39,136.57,136.94,5370.0,137.02,137.39,136.57,136.94,5370.0
2024-04-01 11:00:00,136.95,136.95,136.03,136.24,12366.0,136.95,136.95,136.03,136.24,12366.0
2024-04-01 11:30:00,136.29,136.7,136.27,136.55,10187.0,136.29,136.7,136.27,136.55,10187.0
2024-04-01 12:00:00,136.47,136.71,136.39,136.68,9064.0,136.47,136.71,136.39,136.68,9064.0
2024-04-01 12:30:00,136.71,137.21,136.62,137.11,11502.0,136.71,137.21,136.62,137.11,11502.0
2024-04-01 13:00:00,137.0,137.43,136.56,137.39,16286.0,137.0,137.43,136.56,137.39,16286.0
2024-04-01 13:30:00,137.31,137.5,137.07,137.24,9320.0,137.31,137.5,137.07,137.24,9320.0
2024-04-01 14:00:00,137.36,137.36,137.06,137.26,5468.0,137.36,137.36,137.06,137.26,5468.0
2024-04-01 14:30:00,137.3,137.45,137.05,137.05,9009.0,137.3,137.45,137.05,137.05,9009.0
2024-04-01 15:00:00,137.02,137.5,136.9,137.49,14865.0,137.02,137.5,136.9,137.49,14865.0
2024-04-01 15:30:00,137.53,137.92,137.31,137.85,74558.0,137.53,137.92,137.31,137.85,74558.0
2024-04-02 09:30:00,134.74,136.16,134.12,135.0,88642.0,134.74,136.16,134.12,135.0,88642.0
2024-04-02 10:00:00,135.19,135.65,134.92,135.42,33828.0,135.19,135.65,134.92,135.42,33828.0
2024-04-02 10:30:00,135.47,135.76,134.82,134.82,33381.0,135.47,135.76,134.82,134.82,33381.0
2024-04-02 11:00:00,134.81,135.22,134.52,134.52,9577.0,134.81,135.22,134.52,134.52,9577.0
2024-04-02 11:30:00,134.57,134.73,133.85,133.85,18537.0,134.57,134.73,133.85,133.85,18537.0
2024-04-02 12:00:00,133.85,133.85,133.44,133.55,16469.0,133.85,133.85,133.44,133.55,16469.0
2024-04-02 12:30:00,133.53,134.05,132.75,132.82,38965.0,133.53,134.05,132.75,132.82,38965.0
2024-04-02 13:00:00,132.86,132.96,131.81,132.12,58041.0,132.86,132.96,131.81,132.12,58041.0
2024-04-02 13:30:00,132.12,132.81,131.89,132.81,23278.0,132.12,132.81,131.89,132.81,23278.0
2024-04-02 14:00:00,132.75,134.27,132.75,134.0,24130.0,132.75,134.27,132.75,134.0,24130.0
2024-04-02 14:30:00,134.0,134.44,133.9,134.25,25110.0,134.0,134.44,133.9,134.25,25110.0
2024-04-02 15:00:00,134.25,134.77,134.14,134.56,29737.0,134.25,134.77,134.14,134.56,29737.0
2024-04-02 15:30:00,134.41,135.17,134.26,135.08,100185.0,134.41,135.17,134.26,135.08,100185.0
2024-04-03 09:30:00,135.15,135.97,134.9,135.16,14821.0,135.15,135.97,134.9,135.16,14821.0
2024-04-03 10:00:00,135.2,136.04,135.04,135.47,15891.0,135.2,136.04,135.04,135.47,15891.0
2024-04-03 10:30:00,135.43,135.81,135.2,135.2,9454.0,135.43,135.81,135.2,135.2,9454.0
2024-04-03 11:00:00,135.15,135.46,135.15,135.29,14539.0,135.15,135.46,135.15,135.29,14539.0
2024-04-03 11:30:00,135.23,135.45,135.15,135.38,9700.0,135.23,135.45,135.15,135.38,9700.0
2024-04-03 12:00:00,135.44,136.29,135.36,136.28,10188.0,135.44,136.29,135.36,136.28,10188.0
2024-04-03 12:30:00,136.22,136.25,135.68,135.88,9341.0,136.22,136.25,135.68,135.88,9341.0
2024-04-03 13:00:00,135.9,136.24,135.84,136.13,4622.0,135.9,136.24,135.84,136.13,4622.0
2024-04-03 13:30:00,136.1,136.15,135.65,135.85,5629.0,136.1,136.15,135.65,135.85,5629.0
2024-04-03 14:00:00,135.87,136.2,135.77,135.9,20819.0,135.87,136.2,135.77,135.9,20819.0
2024-04-03 14:30:00,135.86,135.92,135.63,135.69,15361.0,135.86,135.92,135.63,135.69,15361.0
2024-04-03 15:00:00,135.65,135.71,135.4,135.6,14888.0,135.65,135.71,135.4,135.6,14888.0
2024-04-03 15:30:00,135.63,135.83,135.28,135.29,74138.0,135.63,135.83,135.28,135.29,74138.0
2024-04-04 09:30:00,136.4,136.4,135.22,135.24,18413.0,136.4,136.4,135.22,135.24,18413.0
2024-04-04 10:00:00,135.42,135.69,134.97,135.43,15780.0,135.42,135.69,134.97,135.43,15780.0
2024-04-04 10:30:00,135.4,135.97,135.25,135.62,5115.0,135.4,135.97,135.25,135.62,5115.0
2024-04-04 11:00:00,135.68,135.9,135.6,135.78,3143.0,135.68,135.9,135.6,135.78,3143.0
2024-04-04 11:30:00,135.68,135.87,135.5,135.68,5095.0,135.68,135.87,135.5,135.68,5095.0
2024-04-04 12:00:00,135.72,136.18,135.72,136.12,6010.0,135.72,136.18,135.72,136.12,6010.0
2024-04-04 12:30:00,136.11,136.37,135.88,135.93,11880.0,136.11,136.37,135.88,135.93,11880.0
2024-04-04 13:00:00,135.97,135.97,135.68,135.71,9676.0,135.97,135.97,135.68,135.71,9676.0
2024-04-04 13:30:00,135.7,135.87,135.58,135.67,5795.0,135.7,135.87,135.58,135.67,5795.0
2024-04-04 14:00:00,135.54,135.54,134.39,134.4,9956.0,135.54,135.54,134.39,134.4,9956.0
2024-04-04 14:30:00,134.02,134.08,133.19,133.19,14788.0,134.02,134.08,133.19,133.19,14788.0
2024-04-04 15:00:00,133.23,133.4,132.85,132.95,23886.0,133.23,133.4,132.85,132.95,23886.0
2024-04-04 15:30:00,132.96,133.34,132.72,132.96,86142.0,132.96,133.34,132.72,132.96,86142.0
2024-04-05 09:30:00,133.18,133.96,132.35,133.55,11872.0,133.18,133.96,132.35,133.55,11872.0
2024-04-05 10:00:00,133.54,133.55,133.23,133.49,5848.0,133.54,133.55,133.23,133.49,5848.0
2024-04-05 10:30:00,133.45,133.61,133.31,133.61,6000.0,133.45,133.61,133.31,133.61,6000.0
2024-04-05 11:00:00,133.61,133.8,133.49,133.8,7053.0,133.61,133.8,133.49,133.8,7053.0
2024-04-05 11:30:00,133.76,134.01,133.73,133.93,5360.0,133.76,134.01,133.73,133.93,5360.0
2024-04-05 12:00:00,133.95,134.41,133.92,134.16,9791.0,133.95,134.41,133.92,134.16,9791.0
2024-04-05 12:30:00,134.19,134.28,133.93,134.11,9353.0,134.19,134.28,133.93,134.11,9353.0
2024-04-05 13:00:00,134.06,134.07,133.78,133.94,5610.0,134.06,134.07,133.78,133.94,5610.0
2024-04-05 13:30:00,134.0,134.05,133.5,133.61,6789.0,134.0,134.05,133.5,133.61,6789.0
2024-04-05 14:00:00,133.49,133.83,133.45,133.71,6379.0,133.49,133.83,133.45,133.71,6379.0
2024-04-05 14:30:00,133.71,133.91,133.58,133.64,7412.0,133.71,133.91,133.58,133.64,7412.0
2024-04-05 15:00:00,133.59,133.59,133.19,133.25,9240.0,133.59,133.59,133.19,133.25,9240.0
2024-04-05 15:30:00,133.23,133.83,133.17,133.63,70049.0,133.23,133.83,133.17,133.63,70049.0
2024-04-08 09:30:00,133.72,133.74,132.48,133.15,13495.0,133.72,133.74,132.48,133.15,13495.0
2024-04-08 10:00:00,132.87,133.68,132.87,133.48,18869.0,132.87,133.68,132.87,133.48,18869.0
2024-04-08 10:30:00,133.48,134.19,133.48,133.89,16212.0,133.48,134.19,133.48,133.89,16212.0
2024-04-08 11:00:00,134.03,134.22,133.74,133.95,13090.0,134.03,134.22,133.74,133.95,13090.0
2024-04-08 11:30:00,133.9,134.1,133.8,134.07,12062.0,133.9,134.1,133.8,134.07,12062.0
2024-04-08 12:00:00,134.07,134.11,133.94,134.06,8589.0,134.07,134.11,133.94,134.06,8589.0
2024-04-08 12:30:00,134.09,134.14,133.96,134.14,6126.0,134.09,134.14,133.96,134.14,6126.0
2024-04-08 13:00:00,134.19,134.24,133.89,133.96,10322.0,134.19,134.24,133.89,133.96,10322.0
2024-04-08 13:30:00,133.96,133.99,133.79,133.99,8720.0,133.96,133.99,133.79,133.99,8720.0
2024-04-08 14:00:00,133.85,133.85,133.4,133.41,4693.0,133.85,133.85,133.4,133.41,4693.0
2024-04-08 14:30:00,133.4,133.54,133.21,133.53,3748.0,133.4,133.54,133.21,133.53,3748.0
2024-04-08 15:00:00,133.56,133.61,133.42,133.55,6207.0,133.56,133.61,133.42,133.55,6207.0
2024-04-08 15:30:00,133.54,133.8,133.25,133.74,66611.0,133.54,133.8,133.25,133.74,66611.0
2024-04-09 09:30:00,134.6,134.6,134.14,134.15,20552.0,134.6,134.6,134.14,134.15,20552.0
2024-04-09 10:00:00,134.12,134.81,134.09,134.44,22068.0,134.12,134.81,134.09,134.44,22068.0
2024-04-09 10:30:00,134.41,134.54,133.47,134.13,10479.0,134.41,134.54,133.47,134.13,10479.0
2024-04-09 11:00:00,134.13,134.22,133.78,133.78,3129.0,134.13,134.22,133.78,133.78,3129.0
2024-04-09 11:30:00,133.55,133.58,133.19,133.36,4853.0,133.55,133.58,133.19,133.36,4853.0
2024-04-09 12:00:00,133.4,133.5,133.22,133.37,3664.0,133.4,133.5,133.22,133.37,3664.0
2024-04-09 12:30:00,133.52,133.74,133.52,133.64,3796.0,133.52,133.74,133.52,133.64,3796.0
2024-04-09 13:00:00,133.69,134.0,133.68,133.94,4085.0,133.69,134.0,133.68,133.94,4085.0
2024-04-09 13:30:00,133.94,134.29,133.92,133.93,9789.0,133.94,134.29,133.92,133.93,9789.0
2024-04-09 14:00:00,133.92,134.12,133.91,133.93,3927.0,133.92,134.12,133.91,133.93,3927.0
2024-04-09 14:30:00,133.85,133.94,133.77,133.87,3086.0,133.85,133.94,133.77,133.87,3086.0
2024-04-09 15:00:00,133.8,134.1,133.69,134.06,7388.0,133.8,134.1,133.69,134.06,7388.0
2024-04-09 15:30:00,134.0,134.23,133.8,134.07,35846.0,134.0,134.23,133.8,134.07,35846.0
2024-04-10 09:30:00,133.01,133.35,132.66,133.34,12723.0,133.01,133.35,132.66,133.34,12723.0
2024-04-10 10:00:00,133.49,133.91,133.25,133.68,5154.0,133.49,133.91,133.25,133.68,5154.0
2024-04-10 10:30:00,133.67,134.48,133.61,134.24,6509.0,133.67,134.48,133.61,134.24,6509.0
2024-04-10 11:00:00,134.11,134.11,133.46,133.57,6629.0,134.11,134.11,133.46,133.57,6629.0
2024-04-10 11:30:00,133.61,133.61,132.92,133.08,8384.0,133.61,133.61,132.92,133.08,8384.0
2024-04-10 12:00:00,133.1,133.14,132.88,133.14,5712.0,133.1,133.14,132.88,133.14,5712.0
2024-04-10 12:30:00,133.11,133.53,133.01,133.53,4165.0,133.11,133.53,133.01,133.53,4165.0
2024-04-10 13:00:00,133.55,133.56,133.02,133.15,5992.0,133.55,133.56,133.02,133.15,5992.0
2024-04-10 13:30:00,133.02,133.05,132.54,132.92,6858.0,133.02,133.05,132.54,132.92,6858.0
2024-04-10 14:00:00,132.82,133.1,132.66,132.68,4433.0,132.82,133.1,132.66,132.68,4433.0
2024-04-10 14:30:00,132.57,132.75,132.47,132.48,5983.0,132.57,132.75,132.47,132.48,5983.0
2024-04-10 15:00:00,132.47,132.75,132.26,132.39,28802.0,132.47,132.75,132.26,132.39,28802.0
2024-04-10 15:30:00,132.24,132.57,131.99,132.06,115596.0,132.24,132.57,131.99,132.06,115596.0
2024-04-11 09:30:00,132.61,132.61,131.87,132.0,10471.0,132.61,132.61,131.87,132.0,10471.0
2024-04-11 10:00:00,131.86,131.88,131.12,131.22,12907.0,131.86,131.88,131.12,131.22,12907.0
2024-04-11 10:30:00,131.23,131.55,130.95,130.95,4223.0,131.23,131.55,130.95,130.95,4223.0
2024-04-11 11:00:00,131.01,131.1,130.81,131.04,4355.0,131.01,131.1,130.81,131.04,4355.0
2024-04-11 11:30:00,131.12,131.34,130.98,131.25,9544.0,131.12,131.34,130.98,131.25,9544.0
2024-04-11 12:00:00,131.18,131.35,131.06,131.18,8568.0,131.18,131.35,131.06,131.18,8568.0
2024-04-11 12:30:00,131.06,131.07,130.78,130.95,3455.0,131.06,131.07,130.78,130.95,3455.0
2024-04-11 13:00:00,130.91,131.23,130.9,131.07,13551.0,130.91,131.23,130.9,131.07,13551.0
2024-04-11 13:30:00,131.06,131.96,131.06,131.9,22486.0,131.06,131.96,131.06,131.9,22486.0
2024-04-11 14:00:00,131.9,132.13,131.86,132.13,4118.0,131.9,132.13,131.86,132.13,4118.0
2024-04-11 14:30:00,132.24,132.4,132.08,132.17,5341.0,132.24,132.4,132.08,132.17,5341.0
2024-04-11 15:00:00,132.08,132.08,131.84,131.93,5141.0,132.08,132.08,131.84,131.93,5141.0
2024-04-11 15:30:00,131.81,131.88,131.33,131.38,36335.0,131.81,131.88,131.33,131.38,36335.0
2024-04-12 09:30:00,130.7,131.01,130.55,130.6,9566.0,130.7,131.01,130.55,130.6,9566.0
2024-04-12 10:00:00,130.6,130.72,130.09,130.42,20669.0,130.6,130.72,130.09,130.42,20669.0
2024-04-12 10:30:00,130.35,130.75,130.3,130.64,23441.0,130.35,130.75,130.3,130.64,23441.0
2024-04-12 11:00:00,130.62,131.0,130.58,131.0,10531.0,130.62,131.0,130.58,131.0,10531.0
2024-04-12 11:30:00,131.09,131.82,131.09,131.8,6575.0,131.09,131.82,131.09,131.8,6575.0
2024-04-12 12:00:00,131.68,131.68,131.07,131.09,3400.0,131.68,131.68,131.07,131.09,3400.0
2024-04-12 12:30:00,130.96,131.07,130.75,130.93,7500.0,130.96,131.07,130.75,130.93,7500.0
2024-04-12 13:00:00,130.89,130.91,130.4,130.55,5104.0,130.89,130.91,130.4,130.55,5104.0
2024-04-12 13:30:00,130.39,130.41,130.13,130.26,5978.0,130.39,130.41,130.13,130.26,5978.0
2024-04-12 14:00:00,130.13,130.54,130.04,130.27,9884.0,130.13,130.54,130.04,130.27,9884.0
2024-04-12 14:30:00,130.22,130.25,129.58,129.69,10036.0,130.22,130.25,129.58,129.69,10036.0
2024-04-12 15:00:00,129.59,129.89,129.52,129.75,9964.0,129.59,129.89,129.52,129.75,9964.0
2024-04-12 15:30:00,129.72,130.58,129.56,130.43,105352.0,129.72,130.58,129.56,130.43,105352.0
2024-04-15 09:30:00,132.28,133.08,132.12,132.16,12937.0,132.28,133.08,132.12,132.16,12937.0
2024-04-15 10:00:00,132.05,132.52,131.67,132.03,16623.0,132.05,132.52,131.67,132.03,16623.0
2024-04-15 10:30:00,131.85,132.34,131.74,132.05,11955.0,131.85,132.34,131.74,132.05,11955.0
2024-04-15 11:00:00,132.07,132.45,131.9,132.06,7962.0,132.07,132.45,131.9,132.06,7962.0
2024-04-15 11:30:00,132.1,132.21,131.82,131.99,11373.0,132.1,132.21,131.82,131.99,11373.0
2024-04-15 12:00:00,131.8,131.88,131.29,131.38,9285.0,131.8,131.88,131.29,131.38,9285.0
2024-04-15 12:30:00,131.22,131.39,131.11,131.25,5004.0,131.22,131.39,131.11,131.25,5004.0
2024-04-15 13:00:00,131.19,131.26,130.94,130.94,5319.0,131.19,131.26,130.94,130.94,5319.0
2024-04-15 13:30:00,130.72,131.08,130.67,131.04,7098.0,130.72,131.08,130.67,131.04,7098.0
2024-04-15 14:00:00,131.11,131.11,130.48,130.65,7681.0,131.11,131.11,130.48,130.65,7681.0
2024-04-15 14:30:00,130.6,130.96,130.34,130.58,13752.0,130.6,130.96,130.34,130.58,13752.0
2024-04-15 15:00:00,130.53,130.53,130.21,130.46,9647.0,130.53,130.53,130.21,130.46,9647.0
2024-04-15 15:30:00,130.54,130.55,129.86,129.99,66811.0,130.54,130.55,129.86,129.99,66811.0
2024-04-16 09:30:00,130.48,130.98,128.79,128.8,12741.0,130.48,130.98,128.79,128.8,12741.0
2024-04-16 10:00:00,128.69,130.01,128.69,129.69,14402.0,128.69,130.01,128.69,129.69,14402.0
2024-04-16 10:30:00,129.72,129.8,129.04,129.05,10656.0,129.72,129.8,129.04,129.05,10656.0
2024-04-16 11:00:00,129.18,129.65,129.18,129.43,7330.0,129.18,129.65,129.18,129.43,7330.0
2024-04-16 11:30:00,129.43,129.9,129.35,129.82,5712.0,129.43,129.9,129.35,129.82,5712.0
2024-04-16 12:00:00,129.76,129.84,129.44,129.66,5107.0,129.76,129.84,129.44,129.66,5107.0
2024-04-16 12:30:00,129.64,129.71,129.53,129.64,5084.0,129.64,129.71,129.53,129.64,5084.0
2024-04-16 13:00:00,129.59,129.59,129.39,129.39,3689.0,129.59,129.59,129.39,129.39,3689.0
2024-04-16 13:30:00,129.33,129.54,129.05,129.37,5483.0,129.33,129.54,129.05,129.37,5483.0
2024-04-16 14:00:00,129.41,130.11,129.24,129.24,9239.0,129.41,130.11,129.24,129.24,9239.0
2024-04-16 14:30:00,129.31,129.84,129.3,129.84,7147.0,129.31,129.84,129.3,129.84,7147.0
2024-04-16 15:00:00,129.89,130.12,129.78,130.07,5958.0,129.89,130.12,129.78,130.07,5958.0
2024-04-16 15:30:00,130.06,130.06,129.52,129.8,44533.0,130.06,130.06,129.52,129.8,44533.0
2024-04-17 09:30:00,130.61,130.64,129.34,129.68,7222.0,130.61,130.64,129.34,129.68,7222.0
2024-04-17 10:00:00,129.32,129.35,128.41,128.85,16708.0,129.32,129.35,128.41,128.85,16708.0
2024-04-17 10:30:00,128.88,128.88,128.26,128.29,11837.0,128.88,128.88,128.26,128.29,11837.0
2024-04-17 11:00:00,128.24,128.55,127.62,128.01,26853.0,128.24,128.55,127.62,128.01,26853.0
2024-04-17 11:30:00,127.97,128.19,127.55,127.99,6540.0,127.97,128.19,127.55,127.99,6540.0
2024-04-17 12:00:00,128.02,128.05,127.62,127.63,5340.0,128.02,128.05,127.62,127.63,5340.0
2024-04-17 12:30:00,127.68,127.68,126.84,127.26,10315.0,127.68,127.68,126.84,127.26,10315.0
2024-04-17 13:00:00,127.33,127.69,127.33,127.63,43001.0,127.33,127.69,127.33,127.63,43001.0
2024-04-17 13:30:00,127.72,127.85,126.91,127.19,10650.0,127.72,127.85,126.91,127.19,10650.0
2024-04-17 14:00:00,127.11,127.95,127.1,127.67,17458.0,127.11,127.95,127.1,127.67,17458.0
2024-04-17 14:30:00,127.52,128.01,127.32,127.46,11067.0,127.52,128.01,127.32,127.46,11067.0
2024-04-17 15:00:00,127.35,127.56,127.02,127.22,15113.0,127.35,127.56,127.02,127.22,15113.0
2024-04-17 15:30:00,127.3,127.78,127.21,127.64,61169.0,127.3,127.78,127.21,127.64,61169.0
2024-04-18 09:30:00,127.6,128.57,126.24,126.79,24317.0,127.6,128.57,126.24,126.79,24317.0
2024-04-18 10:00:00,126.79,127.02,126.24,126.87,26035.0,126.79,127.02,126.24,126.87,26035.0
2024-04-18 10:30:00,126.78,127.06,126.35,126.66,24560.0,126.78,127.06,126.35,126.66,24560.0
2024-04-18 11:00:00,126.55,127.08,126.49,126.8,17908.0,126.55,127.08,126.49,126.8,17908.0
2024-04-18 11:30:00,126.67,126.99,126.59,126.92,18180.0,126.67,126.99,126.59,126.92,18180.0
2024-04-18 12:00:00,126.91,126.93,126.43,126.78,9182.0,126.91,126.93,126.43,126.78,9182.0
2024-04-18 12:30:00,126.83,127.05,126.27,126.3,15422.0,126.83,127.05,126.27,126.3,15422.0
2024-04-18 13:00:00,126.3,126.34,125.71,126.0,28118.0,126.3,126.34,125.71,126.0,28118.0
2024-04-18 13:30:00,125.91,126.23,125.82,125.94,16904.0,125.91,126.23,125.82,125.94,16904.0
2024-04-18 14:00:00,125.96,126.32,125.64,125.96,15857.0,125.96,126.32,125.64,125.96,15857.0
2024-04-18 14:30:00,125.94,126.08,125.69,125.89,13335.0,125.94,126.08,125.69,125.89,13335.0
2024-04-18 15:00:00,125.86,126.54,125.86,126.48,18864.0,125.86,126.54,125.86,126.48,18864.0
2024-04-18 15:30:00,126.51,126.61,126.06,126.12,76992.0,126.51,126.61,126.06,126.12,76992.0
2024-04-19 09:30:00,126.81,127.99,125.97,127.89,49621.0,126.81,127.99,125.97,127.89,49621.0
2024-04-19 10:00:00,127.84,128.46,127.79,128.39,12321.0,127.84,128.46,127.79,128.39,12321.0
2024-04-19 10:30:00,128.37,128.37,127.72,127.72,6841.0,128.37,128.37,127.72,127.72,6841.0
2024-04-19 11:00:00,127.76,128.12,127.5,127.83,7612.0,127.76,128.12,127.5,127.83,7612.0
2024-04-19 11:30:00,127.84,128.28,127.56,128.02,8868.0,127.84,128.28,127.56,128.02,8868.0
2024-04-19 12:00:00,128.13,128.19,127.72,127.91,5404.0,128.13,128.19,127.72,127.91,5404.0
2024-04-19 12:30:00,127.86,128.2,127.61,127.94,7300.0,127.86,128.2,127.61,127.94,7300.0
2024-04-19 13:00:00,128.03,128.42,128.03,128.12,6532.0,128.03,128.42,128.03,128.12,6532.0
2024-04-19 13:30:00,128.12,128.42,128.02,128.22,6942.0,128.12,128.42,128.02,128.22,6942.0
2024-04-19 14:00:00,128.08,128.1,127.64,127.97,8770.0,128.08,128.1,127.64,127.97,8770.0
2024-04-19 14:30:00,127.97,128.45,127.94,128.36,37462.0,127.97,128.45,127.94,128.36,37462.0
2024-04-19 15:00:00,128.35,128.53,128.19,128.43,22826.0,128.35,128.53,128.19,128.43,22826.0
2024-04-19 15:30:00,128.44,128.54,127.75,127.81,49864.0,128.44,128.54,127.75,127.81,49864.0
2024-04-22 09:30:00,128.75,131.09,128.69,131.09,24618.0,128.75,131.09,128.69,131.09,24618.0
2024-04-22 10:00:00,130.91,132.24,130.59,130.99,30261.0,130.91,132.24,130.59,130.99,30261.0
2024-04-22 10:30:00,130.99,131.36,130.63,131.3,15499.0,130.99,131.36,130.63,131.3,15499.0
2024-04-22 11:00:00,131.13,131.44,130.74,130.78,34437.0,131.13,131.44,130.74,130.78,34437.0
2024-04-22 11:30:00,130.9,131.5,130.78,131.5,8338.0,130.9,131.5,130.78,131.5,8338.0
2024-04-22 12:00:00,131.55,132.07,131.49,131.55,12764.0,131.55,132.07,131.49,131.55,12764.0
2024-04-22 12:30:00,131.5,132.17,131.5,131.9,12732.0,131.5,132.17,131.5,131.9,12732.0
2024-04-22 13:00:00,131.83,132.2,131.48,132.15,12042.0,131.83,132.2,131.48,132.15,12042.0
2024-04-22 13:30:00,132.16,132.54,131.87,132.49,10202.0,132.16,132.54,131.87,132.49,10202.0
2024-04-22 14:00:00,132.6,132.62,132.24,132.62,10464.0,132.6,132.62,132.24,132.62,10464.0
2024-04-22 14:30:00,132.55,132.61,131.6,132.07,10430.0,132.55,132.61,131.6,132.07,10430.0
2024-04-22 15:00:00,132.05,132.13,131.74,132.04,15321.0,132.05,132.13,131.74,132.04,15321.0
2024-04-22 15:30:00,132.11,132.72,131.6,132.54,104099.0,132.11,132.72,131.6,132.54,104099.0
2024-04-23 09:30:00,133.01,134.54,132.9,134.31,14821.0,133.01,134.54,132.9,134.31,14821.0
2024-04-23 10:00:00,134.5,135.72,134.46,135.31,33725.0,134.5,135.72,134.46,135.31,33725.0
2024-04-23 10:30:00,135.4,135.52,134.41,134.42,10698.0,135.4,135.52,134.41,134.42,10698.0
2024-04-23 11:00:00,134.5,134.63,133.88,134.06,8298.0,134.5,134.63,133.88,134.06,8298.0
2024-04-23 11:30:00,134.02,134.12,133.71,133.86,6229.0,134.02,134.12,133.71,133.86,6229.0
2024-04-23 12:00:00,133.97,134.15,133.87,134.13,4599.0,133.97,134.15,133.87,134.13,4599.0
2024-04-23 12:30:00,134.23,134.41,134.12,134.19,3603.0,134.23,134.41,134.12,134.19,3603.0
2024-04-23 13:00:00,134.1,134.26,133.95,134.02,3745.0,134.1,134.26,133.95,134.02,3745.0
2024-04-23 13:30:00,133.9,134.17,133.79,134.07,9238.0,133.9,134.17,133.79,134.07,9238.0
2024-04-23 14:00:00,134.01,134.49,134.01,134.31,7130.0,134.01,134.49,134.01,134.31,7130.0
2024-04-23 14:30:00,134.3,134.73,134.27,134.44,10244.0,134.3,134.73,134.27,134.44,10244.0
2024-04-23 15:00:00,134.36,134.36,133.99,134.09,3613.0,134.36,134.36,133.99,134.09,3613.0
2024-04-23 15:30:00,133.99,134.14,133.77,133.95,35157.0,133.99,134.14,133.77,133.95,35157.0
2024-04-24 09:30:00,133.1,133.85,132.87,133.59,8421.0,133.1,133.85,132.87,133.59,8421.0
2024-04-24 10:00:00,133.75,134.29,133.3,134.14,4455.0,133.75,134.29,133.3,134.14,4455.0
2024-04-24 10:30:00,134.03,134.03,132.93,133.32,7039.0,134.03,134.03,132.93,133.32,7039.0
2024-04-24 11:00:00,133.24,133.32,132.78,133.32,6746.0,133.24,133.32,132.78,133.32,6746.0
2024-04-24 11:30:00,133.47,133.76,133.23,133.66,6951.0,133.47,133.76,133.23,133.66,6951.0
2024-04-24 12:00:00,133.68,133.92,133.47,133.91,7977.0,133.68,133.92,133.47,133.91,7977.0
2024-04-24 12:30:00,133.81,134.0,133.34,133.48,8301.0,133.81,134.0,133.34,133.48,8301.0
2024-04-24 13:00:00,133.42,133.77,133.42,133.68,3600.0,133.42,133.77,133.42,133.68,3600.0
2024-04-24 13:30:00,133.78,133.92,133.43,133.44,6759.0,133.78,133.92,133.43,133.44,6759.0
2024-04-24 14:00:00,133.38,133.42,133.08,133.29,7168.0,133.38,133.42,133.08,133.29,7168.0
2024-04-24 14:30:00,133.19,133.32,133.09,133.09,5700.0,133.19,133.32,133.09,133.09,5700.0
2024-04-24 15:00:00,133.09,133.37,133.09,133.25,8061.0,133.09,133.37,133.09,133.25,8061.0
2024-04-24 15:30:00,133.24,133.48,132.73,132.75,116381.0,133.24,133.48,132.73,132.75,116381.0
2024-04-25 09:30:00,132.57,132.57,131.55,131.55,6189.0,132.57,132.57,131.55,131.55,6189.0
2024-04-25 10:00:00,131.51,131.8,131.34,131.8,6836.0,131.51,131.8,131.34,131.8,6836.0
2024-04-25 10:30:00,131.88,132.51,131.82,132.17,8446.0,131.88,132.51,131.82,132.17,8446.0
2024-04-25 11:00:00,132.68,133.07,132.62,132.92,7808.0,132.68,133.07,132.62,132.92,7808.0
2024-04-25 11:30:00,132.83,132.91,132.52,132.62,4691.0,132.83,132.91,132.52,132.62,4691.0
2024-04-25 12:00:00,132.7,132.81,132.59,132.72,3893.0,132.7,132.81,132.59,132.72,3893.0
2024-04-25 12:30:00,132.63,132.7,132.35,132.35,3817.0,132.63,132.7,132.35,132.35,3817.0
2024-04-25 13:00:00,132.32,132.61,132.15,132.36,3596.0,132.32,132.61,132.15,132.36,3596.0
2024-04-25 13:30:00,132.34,132.99,132.3,132.62,4270.0,132.34,132.99,132.3,132.62,4270.0
2024-04-25 14:00:00,132.68,132.69,132.22,132.22,4889.0,132.68,132.69,132.22,132.22,4889.0
2024-04-25 14:30:00,132.28,132.37,131.99,132.1,9506.0,132.28,132.37,131.99,132.1,9506.0
2024-04-25 15:00:00,132.22,133.18,132.21,133.06,31664.0,132.22,133.18,132.21,133.06,31664.0
2024-04-25 15:30:00,132.99,133.18,132.6,132.77,111670.0,132.99,133.18,132.6,132.77,111670.0
2024-04-26 09:30:00,131.7,132.4,131.25,131.29,5555.0,131.7,132.4,131.25,131.29,5555.0
2024-04-26 10:00:00,130.98,131.64,130.96,131.53,12406.0,130.98,131.64,130.96,131.53,12406.0
2024-04-26 10:30:00,131.57,131.71,131.1,131.51,6782.0,131.57,131.71,131.1,131.51,6782.0
2024-04-26 11:00:00,131.44,131.62,131.08,131.2,10567.0,131.44,131.62,131.08,131.2,10567.0
2024-04-26 11:30:00,131.19,131.66,131.08,131.54,4532.0,131.19,131.66,131.08,131.54,4532.0
2024-04-26 12:00:00,131.56,131.9,131.52,131.86,2845.0,131.56,131.9,131.52,131.86,2845.0
2024-04-26 12:30:00,131.9,132.34,131.88,132.23,6254.0,131.9,132.34,131.88,132.23,6254.0
2024-04-26 13:00:00,132.23,132.96,131.76,132.96,8469.0,132.23,132.96,131.76,132.96,8469.0
2024-04-26 13:30:00,133.07,133.08,132.75,132.9,5874.0,133.07,133.08,132.75,132.9,5874.0
2024-04-26 14:00:00,132.77,133.37,132.6,133.29,7392.0,132.77,133.37,132.6,133.29,7392.0
2024-04-26 14:30:00,133.28,133.81,133.17,133.81,13513.0,133.28,133.81,133.17,133.81,13513.0
2024-04-26 15:00:00,133.8,133.86,133.54,133.78,15902.0,133.8,133.86,133.54,133.78,15902.0
2024-04-26 15:30:00,133.76,134.01,133.28,133.51,60997.0,133.76,134.01,133.28,133.51,60997.0
2024-04-29 09:30:00,133.23,136.08,133.23,136.02,18565.0,133.23,136.08,133.23,136.02,18565.0
2024-04-29 10:00:00,136.4,138.65,136.17,138.48,40972.0,136.4,138.65,136.17,138.48,40972.0
2024-04-29 10:30:00,138.39,139.24,137.66,137.83,72948.0,138.39,139.24,137.66,137.83,72948.0
2024-04-29 11:00:00,137.72,137.75,136.61,137.34,15289.0,137.72,137.75,136.61,137.34,15289.0
2024-04-29 11:30:00,137.23,137.42,136.99,137.13,10371.0,137.23,137.42,136.99,137.13,10371.0
2024-04-29 12:00:00,137.2,137.31,136.92,137.13,9993.0,137.2,137.31,136.92,137.13,9993.0
2024-04-29 12:30:00,137.34,138.35,137.31,137.86,30102.0,137.34,138.35,137.31,137.86,30102.0
2024-04-29 13:00:00,137.88,138.17,137.72,138.01,15985.0,137.88,138.17,137.72,138.01,15985.0
2024-04-29 13:30:00,138.02,138.2,137.82,137.97,14534.0,138.02,138.2,137.82,137.97,14534.0
2024-04-29 14:00:00,137.88,138.39,137.88,138.19,15180.0,137.88,138.39,137.88,138.19,15180.0
2024-04-29 14:30:00,138.22,138.23,137.81,138.09,24898.0,138.22,138.23,137.81,138.09,24898.0
2024-04-29 15:00:00,137.97,138.09,137.51,138.02,30379.0,137.97,138.09,137.51,138.02,30379.0
2024-04-29 15:30:00,138.03,138.72,137.99,138.17,164648.0,138.03,138.72,137.99,138.17,164648.0
2024-04-30 09:30:00,137.62,139.36,137.14,137.77,40961.0,137.62,139.36,137.14,137.77,40961.0
2024-04-30 10:00:00,137.4,138.98,137.4,138.66,13078.0,137.4,138.98,137.4,138.66,13078.0
2024-04-30 10:30:00,138.7,139.48,138.34,139.25,27062.0,138.7,139.48,138.34,139.25,27062.0
2024-04-30 11:00:00,139.34,139.34,138.03,138.05,20411.0,139.34,139.34,138.03,138.05,20411.0
2024-04-30 11:30:00,138.13,138.36,137.82,137.97,20231.0,138.13,138.36,137.82,137.97,20231.0
2024-04-30 12:00:00,137.96,138.68,137.81,138.62,35223.0,137.96,138.68,137.81,138.62,35223.0
2024-04-30 12:30:00,138.6,138.64,137.96,138.11,9966.0,138.6,138.64,137.96,138.11,9966.0
2024-04-30 13:00:00,138.12,138.3,137.97,138.09,10916.0,138.12,138.3,137.97,138.09,10916.0
2024-04-30 13:30:00,138.1,138.73,138.1,138.72,15979.0,138.1,138.73,138.1,138.72,15979.0
2024-04-30 14:00:00,138.73,138.96,138.56,138.68,18029.0,138.73,138.96,138.56,138.68,18029.0
2024-04-30 14:30:00,138.67,139.03,138.19,138.36,35875.0,138.67,139.03,138.19,138.36,35875.0
2024-04-30 15:00:00,138.34,138.74,138.34,138.52,27939.0,138.34,138.74,138.34,138.52,27939.0
2024-04-30 15:30:00,138.41,139.08,138.41,139.07,222005.0,138.41,139.08,138.41,139.07,222005.0
2024-05-01 09:30:00,138.11,138.11,136.35,137.65,31914.0,138.11,138.11,136.35,137.65,31914.0
2024-05-01 10:00:00,137.59,138.48,137.17,137.67,54636.0,137.59,138.48,137.17,137.67,54636.0
2024-05-01 10:30:00,137.65,139.53,137.59,139.0,87277.0,137.65,139.53,137.59,139.0,87277.0
2024-05-01 11:00:00,138.89,139.18,137.39,137.42,87722.0,138.89,139.18,137.39,137.42,87722.0
2024-05-01 11:30:00,137.39,138.24,137.28,137.9,19379.0,137.39,138.24,137.28,137.9,19379.0
2024-05-01 12:00:00,137.79,138.77,137.78,138.51,18027.0,137.79,138.77,137.78,138.51,18027.0
2024-05-01 12:30:00,138.48,138.63,137.91,138.31,27782.0,138.48,138.63,137.91,138.31,27782.0
2024-05-01 13:00:00,138.39,138.96,138.39,138.96,24166.0,138.39,138.96,138.39,138.96,24166.0
2024-05-01 13:30:00,138.94,139.3,138.79,139.24,30178.0,138.94,139.3,138.79,139.24,30178.0
2024-05-01 14:00:00,139.25,139.64,138.92,139.56,28690.0,139.25,139.64,138.92,139.56,28690.0
2024-05-01 14:30:00,139.62,140.6,138.95,140.36,37659.0,139.62,140.6,138.95,140.36,37659.0
2024-05-01 15:00:00,140.38,140.75,139.94,140.55,35865.0,140.38,140.75,139.94,140.55,35865.0
2024-05-01 15:30:00,140.47,140.54,139.39,139.75,154656.0,140.47,140.54,139.39,139.75,154656.0
2024-05-02 09:30:00,141.37,142.29,140.39,141.04,66928.0,141.37,142.29,140.39,141.04,66928.0
2024-05-02 10:00:00,141.11,141.75,139.72,141.69,48765.0,141.11,141.75,139.72,141.69,48765.0
2024-05-02 10:30:00,141.68,142.0,141.24,141.79,61911.0,141.68,142.0,141.24,141.79,61911.0
2024-05-02 11:00:00,141.91,142.2,140.53,140.62,72604.0,141.91,142.2,140.53,140.62,72604.0
2024-05-02 11:30:00,140.73,141.62,140.36,141.37,51453.0,140.73,141.62,140.36,141.37,51453.0
2024-05-02 12:00:00,141.44,142.52,141.18,142.37,151871.0,141.44,142.52,141.18,142.37,151871.0
2024-05-02 12:30:00,142.46,142.55,141.31,141.99,166860.0,142.46,142.55,141.31,141.99,166860.0
2024-05-02 13:00:00,141.9,142.92,141.84,142.92,55221.0,141.9,142.92,141.84,142.92,55221.0
2024-05-02 13:30:00,142.83,143.0,142.01,142.64,70830.0,142.83,143.0,142.01,142.64,70830.0
2024-05-02 14:00:00,142.71,142.96,142.44,142.81,63951.0,142.71,142.96,142.44,142.81,63951.0
2024-05-02 14:30:00,142.98,143.09,142.71,142.8,56274.0,142.98,143.09,142.71,142.8,56274.0
2024-05-02 15:00:00,142.85,143.23,142.49,142.5,72214.0,142.85,143.23,142.49,142.5,72214.0
2024-05-02 15:30:00,142.41,143.17,142.06,142.26,247587.0,142.41,143.17,142.06,142.26,247587.0
2024-05-03 09:30:00,143.0,145.04,132.07,134.28,465000.0,143.0,145.04,132.07,134.28,465000.0
2024-05-03 10:00:00,134.47,135.7,131.78,132.74,173546.0,134.47,135.7,131.78,132.74,173546.0
2024-05-03 10:30:00,132.74,134.02,131.27,132.83,55709.0,132.74,134.02,131.27,132.83,55709.0
2024-05-03 11:00:00,132.83,134.2,132.69,134.19,54879.0,132.83,134.2,132.69,134.19,54879.0
2024-05-03 11:30:00,134.39,135.22,133.54,133.72,96428.0,134.39,135.22,133.54,133.72,96428.0
2024-05-03 12:00:00,133.72,134.31,133.0,133.87,68906.0,133.72,134.31,133.0,133.87,68906.0
2024-05-03 12:30:00,134.03,135.76,134.01,135.38,50309.0,134.03,135.76,134.01,135.38,50309.0
2024-05-03 13:00:00,135.21,136.94,135.14,136.64,70965.0,135.21,136.94,135.14,136.64,70965.0
2024-05-03 13:30:00,136.58,136.58,135.84,136.13,35516.0,136.58,136.58,135.84,136.13,35516.0
2024-05-03 14:00:00,136.14,136.43,135.16,135.36,39570.0,136.14,136.43,135.16,135.36,39570.0
2024-05-03 14:30:00,135.26,136.14,134.95,135.73,67298.0,135.26,136.14,134.95,135.73,67298.0
2024-05-03 15:00:00,135.51,135.65,134.8,135.05,62474.0,135.51,135.65,134.8,135.05,62474.0
2024-05-03 15:30:00,134.94,135.49,134.19,134.45,297941.0,134.94,135.49,134.19,134.45,297941.0
2024-05-06 09:30:00,135.48,136.83,134.0,136.74,42334.0,135.48,136.83,134.0,136.74,42334.0
2024-05-06 10:00:00,136.6,137.22,136.58,136.95,64036.0,136.6,137.22,136.58,136.95,64036.0
2024-05-06 10:30:00,137.05,137.49,135.8,135.97,37687.0,137.05,137.49,135.8,135.97,37687.0
2024-05-06 11:00:00,135.96,136.21,135.63,136.06,30778.0,135.96,136.21,135.63,136.06,30778.0
2024-05-06 11:30:00,136.12,137.74,136.11,137.69,24396.0,136.12,137.74,136.11,137.69,24396.0
2024-05-06 12:00:00,137.68,138.0,136.86,137.05,52414.0,137.68,138.0,136.86,137.05,52414.0
2024-05-06 12:30:00,137.1,138.0,137.06,137.63,46881.0,137.1,138.0,137.06,137.63,46881.0
2024-05-06 13:00:00,137.64,137.64,135.32,135.42,22206.0,137.64,137.64,135.32,135.42,22206.0
2024-05-06 13:30:00,135.33,135.83,134.98,134.99,18340.0,135.33,135.83,134.98,134.99,18340.0
2024-05-06 14:00:00,134.99,135.88,134.99,135.81,36613.0,134.99,135.88,134.99,135.81,36613.0
2024-05-06 14:30:00,135.9,136.89,135.88,136.73,51236.0,135.9,136.89,135.88,136.73,51236.0
2024-05-06 15:00:00,136.79,138.46,136.67,138.17,65496.0,136.79,138.46,136.67,138.17,65496.0
2024-05-06 15:30:00,138.16,138.31,136.29,136.81,164385.0,138.16,138.31,136.29,136.81,164385.0
2024-05-07 09:30:00,136.68,137.93,135.4,136.46,55210.0,136.68,137.93,135.4,136.46,55210.0
2024-05-07 10:00:00,136.4,137.27,136.01,136.51,37569.0,136.4,137.27,136.01,136.51,37569.0
2024-05-07 10:30:00,136.38,137.26,136.03,136.16,22922.0,136.38,137.26,136.03,136.16,22922.0
2024-05-07 11:00:00,136.16,138.1,136.16,138.04,24297.0,136.16,138.1,136.16,138.04,24297.0
2024-05-07 11:30:00,138.09,138.1,137.15,137.2,16940.0,138.09,138.1,137.15,137.2,16940.0
2024-05-07 12:00:00,137.17,137.62,137.0,137.02,37892.0,137.17,137.62,137.0,137.02,37892.0
2024-05-07 12:30:00,137.06,137.07,136.18,136.49,12813.0,137.06,137.07,136.18,136.49,12813.0
2024-05-07 13:00:00,136.52,137.1,136.36,136.89,39716.0,136.52,137.1,136.36,136.89,39716.0
2024-05-07 13:30:00,136.86,137.59,136.8,137.2,22778.0,136.86,137.59,136.8,137.2,22778.0
2024-05-07 14:00:00,137.08,137.24,136.42,136.81,11055.0,137.08,137.24,136.42,136.81,11055.0
2024-05-07 14:30:00,136.87,137.08,136.75,136.86,13233.0,136.87,137.08,136.75,136.86,13233.0
2024-05-07 15:00:00,136.78,137.78,136.7,137.29,46074.0,136.78,137.78,136.7,137.29,46074.0
2024-05-07 15:30:00,137.41,137.88,137.18,137.68,111731.0,137.41,137.88,137.18,137.68,111731.0
2024-05-08 09:30:00,137.69,137.97,136.93,136.99,23189.0,137.69,137.97,136.93,136.99,23189.0
2024-05-08 10:00:00,136.96,137.05,135.81,136.05,23146.0,136.96,137.05,135.81,136.05,23146.0
2024-05-08 10:30:00,136.12,137.89,136.1,137.63,19542.0,136.12,137.89,136.1,137.63,19542.0
2024-05-08 11:00:00,137.55,137.55,136.54,136.55,15879.0,137.55,137.55,136.54,136.55,15879.0
2024-05-08 11:30:00,136.54,136.54,135.88,136.08,15476.0,136.54,136.54,135.88,136.08,15476.0
2024-05-08 12:00:00,135.99,136.49,135.99,136.14,22146.0,135.99,136.49,135.99,136.14,22146.0
2024-05-08 12:30:00,136.23,136.89,136.12,136.59,17364.0,136.23,136.89,136.12,136.59,17364.0
2024-05-08 13:00:00,136.6,136.6,136.0,136.01,9433.0,136.6,136.6,136.0,136.01,9433.0
2024-05-08 13:30:00,136.01,136.59,136.0,136.27,12622.0,136.01,136.59,136.0,136.27,12622.0
2024-05-08 14:00:00,136.16,136.47,136.06,136.31,12165.0,136.16,136.47,136.06,136.31,12165.0
2024-05-08 14:30:00,136.29,136.76,136.08,136.58,20312.0,136.29,136.76,136.08,136.58,20312.0
2024-05-08 15:00:00,136.53,136.63,136.26,136.26,23111.0,136.53,136.63,136.26,136.26,23111.0
2024-05-08 15:30:00,136.24,136.35,135.64,135.88,118913.0,136.24,136.35,135.64,135.88,118913.0
2024-05-09 09:30:00,136.02,136.51,135.5,136.1,12979.0,136.02,136.51,135.5,136.1,12979.0
2024-05-09 10:00:00,136.1,137.65,136.1,137.6,20262.0,136.1,137.65,136.1,137.6,20262.0
2024-05-09 10:30:00,137.55,137.69,137.27,137.44,13237.0,137.55,137.69,137.27,137.44,13237.0
2024-05-09 11:00:00,137.44,137.69,137.14,137.54,18088.0,137.44,137.69,137.14,137.54,18088.0
2024-05-09 11:30:00,137.52,137.93,137.44,137.44,9124.0,137.52,137.93,137.44,137.44,9124.0
2024-05-09 12:00:00,137.43,137.72,137.32,137.52,13727.0,137.43,137.72,137.32,137.52,13727.0
2024-05-09 12:30:00,137.51,137.58,137.36,137.46,11401.0,137.51,137.58,137.36,137.46,11401.0
2024-05-09 13:00:00,137.37,138.05,137.36,137.86,17796.0,137.37,138.05,137.36,137.86,17796.0
2024-05-09 13:30:00,137.8,138.03,137.75,137.79,11486.0,137.8,138.03,137.75,137.79,11486.0
2024-05-09 14:00:00,137.78,138.11,137.76,137.95,16245.0,137.78,138.11,137.76,137.95,16245.0
2024-05-09 14:30:00,137.94,138.47,137.94,138.1,43477.0,137.94,138.47,137.94,138.1,43477.0
2024-05-09 15:00:00,138.07,138.34,137.85,138.05,27778.0,138.07,138.34,137.85,138.05,27778.0
2024-05-09 15:30:00,138.0,138.25,137.53,137.93,114929.0,138.0,138.25,137.53,137.93,114929.0
2024-05-10 09:30:00,138.47,140.31,138.25,139.73,43004.0,138.47,140.31,138.25,139.73,43004.0
2024-05-10 10:00:00,139.61,139.61,138.98,139.07,15928.0,139.61,139.61,138.98,139.07,15928.0
2024-05-10 10:30:00,138.97,138.97,137.83,138.55,16814.0,138.97,138.97,137.83,138.55,16814.0
2024-05-10 11:00:00,138.66,138.78,137.85,138.09,17080.0,138.66,138.78,137.85,138.09,17080.0
2024-05-10 11:30:00,138.11,138.43,137.82,138.16,14431.0,138.11,138.43,137.82,138.16,14431.0
2024-05-10 12:00:00,138.13,138.32,137.56,137.66,15554.0,138.13,138.32,137.56,137.66,15554.0
2024-05-10 12:30:00,137.79,137.9,137.44,137.68,12613.0,137.79,137.9,137.44,137.68,12613.0
2024-05-10 13:00:00,137.66,137.78,136.91,137.05,21240.0,137.66,137.78,136.91,137.05,21240.0
2024-05-10 13:30:00,137.11,137.23,136.71,136.87,11879.0,137.11,137.23,136.71,136.87,11879.0
2024-05-10 14:00:00,136.88,137.61,136.84,137.43,16848.0,136.88,137.61,136.84,137.43,16848.0
2024-05-10 14:30:00,137.43,137.77,137.2,137.38,25612.0,137.43,137.77,137.2,137.38,25612.0
2024-05-10 15:00:00,137.37,138.04,137.36,137.86,22979.0,137.37,138.04,137.36,137.86,22979.0
2024-05-10 15:30:00,137.83,138.08,137.46,137.49,138771.0,137.83,138.08,137.46,137.49,138771.0
2024-05-13 09:30:00,137.19,139.03,137.19,138.28,26977.0,137.19,139.03,137.19,138.28,26977.0
2024-05-13 10:00:00,138.22,138.29,137.4,137.4,30460.0,138.22,138.29,137.4,137.4,30460.0
2024-05-13 10:30:00,137.33,137.39,136.5,136.79,20583.0,137.33,137.39,136.5,136.79,20583.0
2024-05-13 11:00:00,136.85,137.45,136.57,136.61,21519.0,136.85,137.45,136.57,136.61,21519.0
2024-05-13 11:30:00,136.54,137.37,136.52,137.26,14801.0,136.54,137.37,136.52,137.26,14801.0
2024-05-13 12:00:00,137.27,137.45,137.0,137.0,15569.0,137.27,137.45,137.0,137.0,15569.0
2024-05-13 12:30:00,137.01,137.12,136.77,136.92,11981.0,137.01,137.12,136.77,136.92,11981.0
2024-05-13 13:00:00,136.94,137.13,136.49,136.78,15171.0,136.94,137.13,136.49,136.78,15171.0
2024-05-13 13:30:00,136.74,137.02,136.73,136.99,10022.0,136.74,137.02,136.73,136.99,10022.0
2024-05-13 14:00:00,136.99,137.07,136.57,136.86,14485.0,136.99,137.07,136.57,136.86,14485.0
2024-05-13 14:30:00,136.79,137.06,136.72,136.96,20687.0,136.79,137.06,136.72,136.96,20687.0
2024-05-13 15:00:00,136.99,137.07,136.71,136.78,22280.0,136.99,137.07,136.71,136.78,22280.0
2024-05-13 15:30:00,136.78,137.03,136.42,136.56,77181.0,136.78,137.03,136.42,136.56,77181.0
2024-05-14 09:30:00,136.94,137.01,136.52,136.75,7577.0,136.94,137.01,136.52,136.75,7577.0
2024-05-14 10:00:00,136.87,137.14,136.08,136.47,28692.0,136.87,137.14,136.08,136.47,28692.0
2024-05-14 10:30:00,136.43,136.56,135.7,136.17,14584.0,136.43,136.56,135.7,136.17,14584.0
2024-05-14 11:00:00,136.09,136.79,135.98,136.79,18358.0,136.09,136.79,135.98,136.79,18358.0
2024-05-14 11:30:00,136.75,136.89,136.24,136.42,12136.0,136.75,136.89,136.24,136.42,12136.0
2024-05-14 12:00:00,136.44,136.84,136.15,136.6,15063.0,136.44,136.84,136.15,136.6,15063.0
2024-05-14 12:30:00,136.52,136.66,136.42,136.56,11177.0,136.52,136.66,136.42,136.56,11177.0
2024-05-14 13:00:00,136.54,136.65,136.25,136.65,6630.0,136.54,136.65,136.25,136.65,6630.0
2024-05-14 13:30:00,136.63,137.09,136.63,136.75,23066.0,136.63,137.09,136.63,136.75,23066.0
2024-05-14 14:00:00,136.75,136.88,136.67,136.72,17306.0,136.75,136.88,136.67,136.72,17306.0
2024-05-14 14:30:00,136.67,137.1,136.67,136.86,29751.0,136.67,137.1,136.67,136.86,29751.0
2024-05-14 15:00:00,136.95,137.0,136.74,136.93,19708.0,136.95,137.0,136.74,136.93,19708.0
2024-05-14 15:30:00,136.91,137.12,136.43,137.01,60961.0,136.91,137.12,136.43,137.01,60961.0
2024-05-15 09:30:00,137.59,138.28,136.84,136.84,25646.0,137.59,138.28,136.84,136.84,25646.0
2024-05-15 10:00:00,137.01,137.01,136.66,136.72,17032.0,137.01,137.01,136.66,136.72,17032.0
2024-05-15 10:30:00,136.74,137.01,136.21,136.97,24073.0,136.74,137.01,136.21,136.97,24073.0
2024-05-15 11:00:00,136.94,137.56,136.83,137.39,16217.0,136.94,137.56,136.83,137.39,16217.0
2024-05-15 11:30:00,137.53,137.86,137.46,137.7,8104.0,137.53,137.86,137.46,137.7,8104.0
2024-05-15 12:00:00,137.65,137.95,137.63,137.66,10796.0,137.65,137.95,137.63,137.66,10796.0
2024-05-15 12:30:00,137.65,138.18,137.65,138.06,10835.0,137.65,138.18,137.65,138.06,10835.0
2024-05-15 13:00:00,138.06,138.14,137.82,138.08,8530.0,138.06,138.14,137.82,138.08,8530.0
2024-05-15 13:30:00,138.07,138.08,137.7,137.71,6883.0,138.07,138.08,137.7,137.71,6883.0
2024-05-15 14:00:00,137.67,138.09,137.42,138.03,10119.0,137.67,138.09,137.42,138.03,10119.0
2024-05-15 14:30:00,138.11,138.24,137.94,137.94,8510.0,138.11,138.24,137.94,137.94,8510.0
2024-05-15 15:00:00,137.84,138.09,137.69,138.09,14906.0,137.84,138.09,137.69,138.09,14906.0
2024-05-15 15:30:00,138.09,138.24,137.72,137.94,67924.0,138.09,138.24,137.72,137.94,67924.0
2024-05-16 09:30:00,137.56,138.2,137.09,137.64,20854.0,137.56,138.2,137.09,137.64,20854.0
2024-05-16 10:00:00,137.71,138.56,137.62,138.25,26052.0,137.71,138.56,137.62,138.25,26052.0
2024-05-16 10:30:00,138.25,138.25,137.42,137.42,14056.0,138.25,138.25,137.42,137.42,14056.0
2024-05-16 11:00:00,137.48,137.53,137.13,137.53,19544.0,137.48,137.53,137.13,137.53,19544.0
2024-05-16 11:30:00,137.53,137.84,137.07,137.08,13526.0,137.53,137.84,137.07,137.08,13526.0
2024-05-16 12:00:00,137.09,137.5,136.89,137.31,20697.0,137.09,137.5,136.89,137.31,20697.0
2024-05-16 12:30:00,137.23,137.27,136.83,137.13,16919.0,137.23,137.27,136.83,137.13,16919.0
2024-05-16 13:00:00,137.14,137.18,136.72,136.72,16506.0,137.14,137.18,136.72,136.72,16506.0
2024-05-16 13:30:00,136.72,137.09,136.55,136.81,17947.0,136.72,137.09,136.55,136.81,17947.0
2024-05-16 14:00:00,136.8,137.1,136.6,136.61,14947.0,136.8,137.1,136.6,136.61,14947.0
2024-05-16 14:30:00,136.77,137.19,136.76,137.07,21494.0,136.77,137.19,136.76,137.07,21494.0
2024-05-16 15:00:00,137.09,137.22,136.88,137.12,18765.0,137.09,137.22,136.88,137.12,18765.0
2024-05-16 15:30:00,137.06,137.15,136.39,136.48,56833.0,137.06,137.15,136.39,136.48,56833.0
2024-05-17 09:30:00,137.15,138.57,137.0,138.23,39151.0,137.15,138.57,137.0,138.23,39151.0
2024-05-17 10:00:00,138.0,138.57,137.74,138.37,25141.0,138.0,138.57,137.74,138.37,25141.0
2024-05-17 10:30:00,138.36,138.36,137.7,138.14,16696.0,138.36,138.36,137.7,138.14,16696.0
2024-05-17 11:00:00,138.16,139.03,138.12,138.78,25596.0,138.16,139.03,138.12,138.78,25596.0
2024-05-17 11:30:00,138.67,139.05,138.65,138.96,29496.0,138.67,139.05,138.65,138.96,29496.0
2024-05-17 12:00:00,138.96,139.06,138.71,138.78,25043.0,138.96,139.06,138.71,138.78,25043.0
2024-05-17 12:30:00,138.77,139.44,138.74,139.38,22271.0,138.77,139.44,138.74,139.38,22271.0
2024-05-17 13:00:00,139.36,139.83,139.36,139.77,12504.0,139.36,139.83,139.36,139.77,12504.0
2024-05-17 13:30:00,139.78,140.25,139.55,140.17,26338.0,139.78,140.25,139.55,140.17,26338.0
2024-05-17 14:00:00,140.14,140.45,139.99,140.03,33846.0,140.14,140.45,139.99,140.03,33846.0
2024-05-17 14:30:00,139.98,140.37,139.81,139.84,27768.0,139.98,140.37,139.81,139.84,27768.0
2024-05-17 15:00:00,139.84,140.03,139.61,139.94,28624.0,139.84,140.03,139.61,139.94,28624.0
2024-05-17 15:30:00,139.94,140.02,139.6,139.81,70847.0,139.94,140.02,139.6,139.81,70847.0
2024-05-20 09:30:00,139.82,140.12,138.79,139.49,31010.0,139.82,140.12,138.79,139.49,31010.0
2024-05-20 10:00:00,139.52,139.86,139.07,139.61,20340.0,139.52,139.86,139.07,139.61,20340.0
2024-05-20 10:30:00,139.67,140.57,139.58,139.87,22473.0,139.67,140.57,139.58,139.87,22473.0
2024-05-20 11:00:00,139.88,140.55,139.7,140.55,24686.0,139.88,140.55,139.7,140.55,24686.0
2024-05-20 11:30:00,140.54,140.77,140.36,140.69,7173.0,140.54,140.77,140.36,140.69,7173.0
2024-05-20 12:00:00,140.71,141.44,140.56,141.28,18491.0,140.71,141.44,140.56,141.28,18491.0
2024-05-20 12:30:00,141.19,141.28,140.77,141.16,11548.0,141.19,141.28,140.77,141.16,11548.0
2024-05-20 13:00:00,141.12,141.19,140.69,140.69,9660.0,141.12,141.19,140.69,140.69,9660.0
2024-05-20 13:30:00,140.63,140.68,140.36,140.37,14044.0,140.63,140.68,140.36,140.37,14044.0
2024-05-20 14:00:00,140.44,140.44,139.61,140.14,15883.0,140.44,140.44,139.61,140.14,15883.0
2024-05-20 14:30:00,140.15,140.86,140.13,140.71,18575.0,140.15,140.86,140.13,140.71,18575.0
2024-05-20 15:00:00,140.71,140.9,140.55,140.69,19394.0,140.71,140.9,140.55,140.69,19394.0
2024-05-20 15:30:00,140.74,141.09,140.67,140.96,91831.0,140.74,141.09,140.67,140.96,91831.0
2024-05-21 09:30:00,140.92,141.26,139.89,139.9,10473.0,140.92,141.26,139.89,139.9,10473.0
2024-05-21 10:00:00,139.9,139.97,139.1,139.68,32319.0,139.9,139.97,139.1,139.68,32319.0
2024-05-21 10:30:00,139.68,140.14,139.45,139.84,14217.0,139.68,140.14,139.45,139.84,14217.0
2024-05-21 11:00:00,139.65,139.79,139.31,139.54,10966.0,139.65,139.79,139.31,139.54,10966.0
2024-05-21 11:30:00,139.37,139.96,139.37,139.85,13325.0,139.37,139.96,139.37,139.85,13325.0
2024-05-21 12:00:00,139.73,139.78,139.28,139.51,14530.0,139.73,139.78,139.28,139.51,14530.0
2024-05-21 12:30:00,139.63,139.87,139.42,139.69,9159.0,139.63,139.87,139.42,139.69,9159.0
2024-05-21 13:00:00,139.65,139.7,139.22,139.51,9183.0,139.65,139.7,139.22,139.51,9183.0
2024-05-21 13:30:00,139.56,139.82,139.52,139.54,16526.0,139.56,139.82,139.52,139.54,16526.0
2024-05-21 14:00:00,139.51,139.79,139.42,139.43,11390.0,139.51,139.79,139.42,139.43,11390.0
2024-05-21 14:30:00,139.47,139.58,138.99,139.12,34879.0,139.47,139.58,138.99,139.12,34879.0
2024-05-21 15:00:00,139.17,139.31,138.76,139.11,32293.0,139.17,139.31,138.76,139.11,32293.0
2024-05-21 15:30:00,139.19,139.31,138.51,138.78,148815.0,139.19,139.31,138.51,138.78,148815.0
2024-05-22 09:30:00,138.01,138.7,137.5,137.5,16312.0,138.01,138.7,137.5,137.5,16312.0
2024-05-22 10:00:00,137.46,137.46,135.45,135.89,78840.0,137.46,137.46,135.45,135.89,78840.0
2024-05-22 10:30:00,135.88,136.18,135.46,135.59,30725.0,135.88,136.18,135.46,135.59,30725.0
2024-05-22 11:00:00,135.51,135.71,134.88,135.0,26709.0,135.51,135.71,134.88,135.0,26709.0
2024-05-22 11:30:00,134.98,135.44,134.75,135.33,28245.0,134.98,135.44,134.75,135.33,28245.0
2024-05-22 12:00:00,135.23,136.18,135.15,136.09,23094.0,135.23,136.18,135.15,136.09,23094.0
2024-05-22 12:30:00,136.1,137.72,136.1,137.46,15882.0,136.1,137.72,136.1,137.46,15882.0
2024-05-22 13:00:00,137.52,137.71,136.67,136.75,16932.0,137.52,137.71,136.67,136.75,16932.0
2024-05-22 13:30:00,136.75,136.76,135.9,136.41,29595.0,136.75,136.76,135.9,136.41,29595.0
2024-05-22 14:00:00,136.41,136.68,135.73,136.36,15868.0,136.41,136.68,135.73,136.36,15868.0
2024-05-22 14:30:00,136.45,136.76,136.24,136.61,21836.0,136.45,136.76,136.24,136.61,21836.0
2024-05-22 15:00:00,136.71,136.79,136.22,136.42,24863.0,136.71,136.79,136.22,136.42,24863.0
2024-05-22 15:30:00,136.44,136.52,134.73,134.74,159871.0,136.44,136.52,134.73,134.74,159871.0
2024-05-23 09:30:00,134.23,134.65,131.44,132.2,45346.0,134.23,134.65,131.44,132.2,45346.0
2024-05-23 10:00:00,132.28,133.85,132.28,133.57,25160.0,132.28,133.85,132.28,133.57,25160.0
2024-05-23 10:30:00,133.44,133.46,132.61,132.69,27010.0,133.44,133.46,132.61,132.69,27010.0
2024-05-23 11:00:00,132.77,133.2,132.36,132.43,25342.0,132.77,133.2,132.36,132.43,25342.0
2024-05-23 11:30:00,132.35,132.46,131.69,132.24,35319.0,132.35,132.46,131.69,132.24,35319.0
2024-05-23 12:00:00,132.24,132.67,132.23,132.67,11547.0,132.24,132.67,132.23,132.67,11547.0
2024-05-23 12:30:00,132.61,133.01,132.55,132.61,12174.0,132.61,133.01,132.55,132.61,12174.0
2024-05-23 13:00:00,132.69,132.83,132.2,132.56,33664.0,132.69,132.83,132.2,132.56,33664.0
2024-05-23 13:30:00,132.44,132.57,131.52,131.74,45414.0,132.44,132.57,131.52,131.74,45414.0
2024-05-23 14:00:00,131.75,131.93,131.5,131.88,22907.0,131.75,131.93,131.5,131.88,22907.0
2024-05-23 14:30:00,131.83,132.11,131.5,131.94,36654.0,131.83,132.11,131.5,131.94,36654.0
2024-05-23 15:00:00,131.93,132.25,131.45,132.01,43094.0,131.93,132.25,131.45,132.01,43094.0
2024-05-23 15:30:00,132.04,132.29,131.61,132.27,66787.0,132.04,132.29,131.61,132.27,66787.0
2024-05-24 09:30:00,139.0,139.5,136.69,136.74,49384.0,139.0,139.5,136.69,136.74,49384.0
2024-05-24 10:00:00,136.74,138.53,136.53,138.4,80595.0,136.74,138.53,136.53,138.4,80595.0
2024-05-24 10:30:00,138.44,138.82,137.72,138.53,52615.0,138.44,138.82,137.72,138.53,52615.0
2024-05-24 11:00:00,138.49,138.63,137.91,137.92,24486.0,138.49,138.63,137.91,137.92,24486.0
2024-05-24 11:30:00,137.91,137.99,137.19,137.65,24767.0,137.91,137.99,137.19,137.65,24767.0
2024-05-24 12:00:00,137.7,138.03,137.51,137.71,14686.0,137.7,138.03,137.51,137.71,14686.0
2024-05-24 12:30:00,137.71,138.24,137.64,138.01,32904.0,137.71,138.24,137.64,138.01,32904.0
2024-05-24 13:00:00,137.98,138.38,137.85,138.25,25108.0,137.98,138.38,137.85,138.25,25108.0
2024-05-24 13:30:00,138.31,138.35,137.53,137.96,31208.0,138.31,138.35,137.53,137.96,31208.0
2024-05-24 14:00:00,137.97,138.21,137.81,137.81,25621.0,137.97,138.21,137.81,137.81,25621.0
2024-05-24 14:30:00,137.84,138.29,137.84,137.99,48871.0,137.84,138.29,137.84,137.99,48871.0
2024-05-24 15:00:00,137.99,138.1,137.65,138.07,66172.0,137.99,138.1,137.65,138.07,66172.0
2024-05-24 15:30:00,138.04,138.67,138.0,138.54,164564.0,138.04,138.67,138.0,138.54,164564.0
2024-05-28 09:30:00,138.05,139.47,137.32,139.25,23203.0,138.05,139.47,137.32,139.25,23203.0
2024-05-28 10:00:00,139.33,141.95,139.11,141.74,62875.0,139.33,141.95,139.11,141.74,62875.0
2024-05-28 10:30:00,141.71,142.92,141.47,142.17,79140.0,141.71,142.92,141.47,142.17,79140.0
2024-05-28 11:00:00,142.22,143.28,141.95,143.18,62562.0,142.22,143.28,141.95,143.18,62562.0
2024-05-28 11:30:00,143.23,143.8,142.63,143.78,35359.0,143.23,143.8,142.63,143.78,35359.0
2024-05-28 12:00:00,143.78,144.06,142.7,142.77,48313.0,143.78,144.06,142.7,142.77,48313.0
2024-05-28 12:30:00,142.72,143.22,142.35,142.36,22343.0,142.72,143.22,142.35,142.36,22343.0
2024-05-28 13:00:00,142.37,143.13,141.99,143.03,21010.0,142.37,143.13,141.99,143.03,21010.0
2024-05-28 13:30:00,143.03,143.17,142.29,142.68,27493.0,143.03,143.17,142.29,142.68,27493.0
2024-05-28 14:00:00,142.73,143.24,142.67,142.8,29511.0,142.73,143.24,142.67,142.8,29511.0
2024-05-28 14:30:00,142.67,143.12,142.5,143.02,37741.0,142.67,143.12,142.5,143.02,37741.0
2024-05-28 15:00:00,143.04,143.55,142.93,143.41,39377.0,143.04,143.55,142.93,143.41,39377.0
2024-05-28 15:30:00,143.45,143.81,143.14,143.68,135257.0,143.45,143.81,143.14,143.68,135257.0
2024-05-29 09:30:00,142.54,144.45,142.11,144.3,32705.0,142.54,144.45,142.11,144.3,32705.0
2024-05-29 10:00:00,144.45,144.56,143.74,144.36,22303.0,144.45,144.56,143.74,144.36,22303.0
2024-05-29 10:30:00,144.57,145.87,144.46,145.7,47781.0,144.57,145.87,144.46,145.7,47781.0
2024-05-29 11:00:00,145.86,145.95,145.14,145.64,26670.0,145.86,145.95,145.14,145.64,26670.0
2024-05-29 11:30:00,145.64,146.73,145.14,146.4,43946.0,145.64,146.73,145.14,146.4,43946.0
2024-05-29 12:00:00,146.29,146.39,145.02,145.83,22328.0,146.29,146.39,145.02,145.83,22328.0
2024-05-29 12:30:00,145.89,146.35,145.81,146.26,23147.0,145.89,146.35,145.81,146.26,23147.0
2024-05-29 13:00:00,146.18,146.18,145.43,145.84,15459.0,146.18,146.18,145.43,145.84,15459.0
2024-05-29 13:30:00,145.85,146.2,145.71,146.06,14666.0,145.85,146.2,145.71,146.06,14666.0
2024-05-29 14:00:00,146.11,146.69,146.1,146.63,37068.0,146.11,146.69,146.1,146.63,37068.0
2024-05-29 14:30:00,146.61,146.78,146.1,146.71,47686.0,146.61,146.78,146.1,146.71,47686.0
2024-05-29 15:00:00,146.72,147.23,146.61,147.03,43770.0,146.72,147.23,146.61,147.03,43770.0
2024-05-29 15:30:00,147.01,147.26,146.44,146.71,270257.0,147.01,147.26,146.44,146.71,270257.0
2024-05-30 09:30:00,147.08,147.93,146.71,147.79,43057.0,147.08,147.93,146.71,147.79,43057.0
2024-05-30 10:00:00,147.75,147.91,145.44,146.3,45622.0,147.75,147.91,145.44,146.3,45622.0
2024-05-30 10:30:00,146.31,146.81,145.81,146.56,27524.0,146.31,146.81,145.81,146.56,27524.0
2024-05-30 11:00:00,146.46,146.7,145.93,146.69,32267.0,146.46,146.7,145.93,146.69,32267.0
2024-05-30 11:30:00,146.69,146.84,146.09,146.14,21014.0,146.69,146.84,146.09,146.14,21014.0
2024-05-30 12:00:00,146.16,146.78,145.96,145.97,17533.0,146.16,146.78,145.96,145.97,17533.0
2024-05-30 12:30:00,145.9,146.48,145.84,146.46,18744.0,145.9,146.48,145.84,146.46,18744.0
2024-05-30 13:00:00,146.5,146.96,146.41,146.71,25861.0,146.5,146.96,146.41,146.71,25861.0
2024-05-30 13:30:00,146.59,146.97,146.2,146.9,19180.0,146.59,146.97,146.2,146.9,19180.0
2024-05-30 14:00:00,146.92,147.21,146.5,146.91,24695.0,146.92,147.21,146.5,146.91,24695.0
2024-05-30 14:30:00,146.9,147.33,146.86,147.33,20035.0,146.9,147.33,146.86,147.33,20035.0
2024-05-30 15:00:00,147.34,147.7,147.28,147.41,35520.0,147.34,147.7,147.28,147.41,35520.0
2024-05-30 15:30:00,147.45,147.58,146.75,147.14,130778.0,147.45,147.58,146.75,147.14,130778.0
2024-05-31 09:30:00,147.07,147.07,146.01,146.09,29330.0,147.07,147.07,146.01,146.09,29330.0
2024-05-31 10:00:00,145.94,145.98,144.9,145.06,22498.0,145.94,145.98,144.9,145.06,22498.0
2024-05-31 10:30:00,145.08,145.4,144.45,145.12,38857.0,145.08,145.4,144.45,145.12,38857.0
2024-05-31 11:00:00,145.13,145.28,144.89,145.13,36000.0,145.13,145.28,144.89,145.13,36000.0
2024-05-31 11:30:00,145.14,145.25,144.52,145.06,21059.0,145.14,145.25,144.52,145.06,21059.0
2024-05-31 12:00:00,144.98,145.27,144.65,144.86,16297.0,144.98,145.27,144.65,144.86,16297.0
2024-05-31 12:30:00,144.85,145.68,144.83,145.67,22786.0,144.85,145.68,144.83,145.67,22786.0
2024-05-31 13:00:00,145.67,145.71,144.98,145.24,19710.0,145.67,145.71,144.98,145.24,19710.0
2024-05-31 13:30:00,145.28,145.45,145.02,145.23,15546.0,145.28,145.45,145.02,145.23,15546.0
2024-05-31 14:00:00,145.15,145.51,144.95,145.17,20892.0,145.15,145.51,144.95,145.17,20892.0
2024-05-31 14:30:00,145.18,145.93,145.18,145.47,29391.0,145.18,145.93,145.18,145.47,29391.0
2024-05-31 15:00:00,145.42,145.92,145.26,145.51,33065.0,145.42,145.92,145.26,145.51,33065.0
2024-05-31 15:30:00,145.51,147.33,145.44,147.11,102433.0,145.51,147.33,145.44,147.11,102433.0
2024-06-03 09:30:00,146.27,147.3,145.1,146.64,56965.0,146.27,147.3,145.1,146.64,56965.0
2024-06-03 10:00:00,146.73,146.74,144.61,144.66,23492.0,146.73,146.74,144.61,144.66,23492.0
2024-06-03 10:30:00,144.61,145.92,144.28,145.59,22403.0,144.61,145.92,144.28,145.59,22403.0
2024-06-03 11:00:00,145.63,146.51,145.39,145.95,14725.0,145.63,146.51,145.39,145.95,14725.0
2024-06-03 11:30:00,145.95,146.77,145.78,146.26,17832.0,145.95,146.77,145.78,146.26,17832.0
2024-06-03 12:00:00,146.34,147.16,146.21,146.21,18930.0,146.34,147.16,146.21,146.21,18930.0
2024-06-03 12:30:00,146.17,146.58,145.91,146.14,25354.0,146.17,146.58,145.91,146.14,25354.0
2024-06-03 13:00:00,146.13,146.23,145.78,146.19,24068.0,146.13,146.23,145.78,146.19,24068.0
2024-06-03 13:30:00,146.27,146.78,145.81,146.59,18518.0,146.27,146.78,145.81,146.59,18518.0
2024-06-03 14:00:00,146.54,146.72,145.72,145.75,35691.0,146.54,146.72,145.72,145.75,35691.0
2024-06-03 14:30:00,145.76,146.74,145.76,146.09,42656.0,145.76,146.74,145.76,146.09,42656.0
2024-06-03 15:00:00,146.11,146.2,145.66,145.86,36216.0,146.11,146.2,145.66,145.86,36216.0
2024-06-03 15:30:00,145.85,146.01,145.6,145.61,105941.0,145.85,146.01,145.6,145.61,105941.0
2024-06-04 09:30:00,145.03,145.03,143.38,143.55,20485.0,145.03,145.03,143.38,143.55,20485.0
2024-06-04 10:00:00,144.05,144.4,142.19,143.0,27269.0,144.05,144.4,142.19,143.0,27269.0
2024-06-04 10:30:00,143.15,143.88,142.85,143.02,22092.0,143.15,143.88,142.85,143.02,22092.0
2024-06-04 11:00:00,142.98,143.37,142.72,142.99,18886.0,142.98,143.37,142.72,142.99,18886.0
2024-06-04 11:30:00,142.86,142.96,142.38,142.38,16700.0,142.86,142.96,142.38,142.38,16700.0
2024-06-04 12:00:00,142.44,142.84,142.11,142.84,16432.0,142.44,142.84,142.11,142.84,16432.0
2024-06-04 12:30:00,142.86,143.06,142.78,142.86,8294.0,142.86,143.06,142.78,142.86,8294.0
2024-06-04 13:00:00,142.79,142.96,142.57,142.85,6280.0,142.79,142.96,142.57,142.85,6280.0
2024-06-04 13:30:00,142.83,143.04,142.54,142.86,13572.0,142.83,143.04,142.54,142.86,13572.0
2024-06-04 14:00:00,142.86,143.1,142.65,143.02,13849.0,142.86,143.1,142.65,143.02,13849.0
2024-06-04 14:30:00,143.1,143.24,142.93,143.09,22951.0,143.1,143.24,142.93,143.09,22951.0
2024-06-04 15:00:00,143.04,143.19,142.76,142.96,21305.0,143.04,143.19,142.76,142.96,21305.0
2024-06-04 15:30:00,142.89,143.36,142.76,143.34,84093.0,142.89,143.36,142.76,143.34,84093.0
2024-06-05 09:30:00,143.98,143.98,143.1,143.44,13865.0,143.98,143.98,143.1,143.44,13865.0
2024-06-05 10:00:00,143.34,144.21,142.72,143.89,21976.0,143.34,144.21,142.72,143.89,21976.0
2024-06-05 10:30:00,144.03,144.23,143.41,143.69,25020.0,144.03,144.23,143.41,143.69,25020.0
2024-06-05 11:00:00,143.71,144.31,143.62,144.08,17595.0,143.71,144.31,143.62,144.08,17595.0
2024-06-05 11:30:00,144.18,144.49,144.09,144.36,18122.0,144.18,144.49,144.09,144.36,18122.0
2024-06-05 12:00:00,144.27,144.62,144.26,144.5,29583.0,144.27,144.62,144.26,144.5,29583.0
2024-06-05 12:30:00,144.49,144.61,144.02,144.12,65763.0,144.49,144.61,144.02,144.12,65763.0
2024-06-05 13:00:00,144.09,144.37,144.0,144.12,39222.0,144.09,144.37,144.0,144.12,39222.0
2024-06-05 13:30:00,144.17,144.21,143.89,143.94,13840.0,144.17,144.21,143.89,143.94,13840.0
2024-06-05 14:00:00,143.9,144.25,143.73,144.24,33476.0,143.9,144.25,143.73,144.24,33476.0
2024-06-05 14:30:00,144.2,145.6,144.2,145.46,19886.0,144.2,145.6,144.2,145.46,19886.0
2024-06-05 15:00:00,145.39,145.62,145.1,145.1,16116.0,145.39,145.62,145.1,145.1,16116.0
2024-06-05 15:30:00,145.07,145.13,144.56,144.97,49530.0,145.07,145.13,144.56,144.97,49530.0
2024-06-06 09:30:00,145.1,145.77,144.68,144.68,7839.0,145.1,145.77,144.68,144.68,7839.0
2024-06-06 10:00:00,144.68,144.85,144.2,144.54,12394.0,144.68,144.85,144.2,144.54,12394.0
2024-06-06 10:30:00,144.74,144.75,144.03,144.5,11003.0,144.74,144.75,144.03,144.5,11003.0
2024-06-06 11:00:00,144.45,144.67,144.26,144.6,7598.0,144.45,144.67,144.26,144.6,7598.0
2024-06-06 11:30:00,144.6,144.82,144.38,144.76,10565.0,144.6,144.82,144.38,144.76,10565.0
2024-06-06 12:00:00,144.67,144.95,144.56,144.74,8954.0,144.67,144.95,144.56,144.74,8954.0
2024-06-06 12:30:00,144.79,144.88,144.22,144.3,10907.0,144.79,144.88,144.22,144.3,10907.0
2024-06-06 13:00:00,144.3,144.83,144.06,144.71,8995.0,144.3,144.83,144.06,144.71,8995.0
2024-06-06 13:30:00,144.64,144.64,143.53,143.6,13160.0,144.64,144.64,143.53,143.6,13160.0
2024-06-06 14:00:00,143.58,144.09,143.5,144.07,13264.0,143.58,144.09,143.5,144.07,13264.0
2024-06-06 14:30:00,144.06,144.06,143.58,143.69,20520.0,144.06,144.06,143.58,143.69,20520.0
2024-06-06 15:00:00,143.75,143.97,143.68,143.84,23686.0,143.75,143.97,143.68,143.84,23686.0
2024-06-06 15:30:00,143.8,143.92,143.57,143.84,72537.0,143.8,143.92,143.57,143.84,72537.0
2024-06-07 09:30:00,143.43,145.41,143.1,144.59,27662.0,143.43,145.41,143.1,144.59,27662.0
2024-06-07 10:00:00,144.42,144.74,143.87,144.74,13052.0,144.42,144.74,143.87,144.74,13052.0
2024-06-07 10:30:00,144.7,144.82,143.79,144.57,22583.0,144.7,144.82,143.79,144.57,22583.0
2024-06-07 11:00:00,144.38,144.64,143.51,143.87,14566.0,144.38,144.64,143.51,143.87,14566.0
2024-06-07 11:30:00,143.86,144.1,143.6,143.89,10354.0,143.86,144.1,143.6,143.89,10354.0
2024-06-07 12:00:00,143.9,143.9,143.17,143.51,13950.0,143.9,143.9,143.17,143.51,13950.0
2024-06-07 12:30:00,143.51,143.56,142.76,143.3,15733.0,143.51,143.56,142.76,143.3,15733.0
2024-06-07 13:00:00,143.24,143.48,143.0,143.09,21180.0,143.24,143.48,143.0,143.09,21180.0
2024-06-07 13:30:00,143.09,143.42,143.01,143.11,17851.0,143.09,143.42,143.01,143.11,17851.0
2024-06-07 14:00:00,143.12,143.12,142.48,142.94,19155.0,143.12,143.12,142.48,142.94,19155.0
2024-06-07 14:30:00,142.94,143.21,142.7,142.89,29953.0,142.94,143.21,142.7,142.89,29953.0
2024-06-07 15:00:00,142.83,143.08,142.63,143.06,27286.0,142.83,143.08,142.63,143.06,27286.0
2024-06-07 15:30:00,142.98,143.13,142.59,143.12,97787.0,142.98,143.13,142.59,143.12,97787.0
2024-06-10 09:30:00,142.31,142.68,140.32,141.29,39514.0,142.31,142.68,140.32,141.29,39514.0
2024-06-10 10:00:00,141.12,141.5,139.65,139.96,22950.0,141.12,141.5,139.65,139.96,22950.0
2024-06-10 10:30:00,140.1,140.94,139.64,140.38,21001.0,140.1,140.94,139.64,140.38,21001.0
2024-06-10 11:00:00,140.31,140.58,139.83,140.44,29222.0,140.31,140.58,139.83,140.44,29222.0
2024-06-10 11:30:00,140.5,141.17,140.37,140.74,17230.0,140.5,141.17,140.37,140.74,17230.0
2024-06-10 12:00:00,140.75,141.14,140.43,141.03,12617.0,140.75,141.14,140.43,141.03,12617.0
2024-06-10 12:30:00,140.98,141.34,140.97,141.12,6433.0,140.98,141.34,140.97,141.12,6433.0
2024-06-10 13:00:00,141.11,141.29,140.86,140.99,14708.0,141.11,141.29,140.86,140.99,14708.0
2024-06-10 13:30:00,141.07,141.81,140.8,141.59,15686.0,141.07,141.81,140.8,141.59,15686.0
2024-06-10 14:00:00,141.57,142.12,141.42,142.12,16226.0,141.57,142.12,141.42,142.12,16226.0
2024-06-10 14:30:00,142.13,142.2,141.52,141.63,14976.0,142.13,142.2,141.52,141.63,14976.0
2024-06-10 15:00:00,141.74,142.13,141.51,142.13,19410.0,141.74,142.13,141.51,142.13,19410.0
2024-06-10 15:30:00,142.05,142.2,141.19,141.52,87478.0,142.05,142.2,141.19,141.52,87478.0
2024-06-11 09:30:00,141.39,141.53,139.43,139.44,21105.0,141.39,141.53,139.43,139.44,21105.0
2024-06-11 10:00:00,139.34,140.52,139.34,140.51,18885.0,139.34,140.52,139.34,140.51,18885.0
2024-06-11 10:30:00,140.46,140.66,139.95,140.47,22086.0,140.46,140.66,139.95,140.47,22086.0
2024-06-11 11:00:00,140.47,140.71,140.21,140.47,22083.0,140.47,140.71,140.21,140.47,22083.0
2024-06-11 11:30:00,140.46,140.82,140.13,140.69,14686.0,140.46,140.82,140.13,140.69,14686.0
2024-06-11 12:00:00,140.76,141.0,140.69,140.87,11665.0,140.76,141.0,140.69,140.87,11665.0
2024-06-11 12:30:00,140.92,141.44,140.8,141.05,20652.0,140.92,141.44,140.8,141.05,20652.0
2024-06-11 13:00:00,141.05,141.47,140.82,140.82,9343.0,141.05,141.47,140.82,140.82,9343.0
2024-06-11 13:30:00,140.86,141.03,140.65,140.92,14870.0,140.86,141.03,140.65,140.92,14870.0
2024-06-11 14:00:00,140.88,140.88,140.34,140.41,20845.0,140.88,140.88,140.34,140.41,20845.0
2024-06-11 14:30:00,140.53,140.64,140.2,140.2,15936.0,140.53,140.64,140.2,140.2,15936.0
2024-06-11 15:00:00,140.25,140.49,140.07,140.08,34037.0,140.25,140.49,140.07,140.08,34037.0
2024-06-11 15:30:00,140.02,140.1,139.57,139.86,92694.0,140.02,140.1,139.57,139.86,92694.0
2024-06-12 09:30:00,140.38,142.55,139.81,142.41,25581.0,140.38,142.55,139.81,142.41,25581.0
2024-06-12 10:00:00,142.36,143.62,142.29,142.89,17861.0,142.36,143.62,142.29,142.89,17861.0
2024-06-12 10:30:00,142.74,143.13,141.91,142.25,20523.0,142.74,143.13,141.91,142.25,20523.0
2024-06-12 11:00:00,142.34,142.76,142.09,142.75,19335.0,142.34,142.76,142.09,142.75,19335.0
2024-06-12 11:30:00,142.67,143.03,142.49,142.76,11152.0,142.67,143.03,142.49,142.76,11152.0
2024-06-12 12:00:00,142.84,143.0,142.65,142.69,11781.0,142.84,143.0,142.65,142.69,11781.0
2024-06-12 12:30:00,142.69,143.07,142.28,143.06,13483.0,142.69,143.07,142.28,143.06,13483.0
2024-06-12 13:00:00,143.08,143.17,142.6,142.62,10114.0,143.08,143.17,142.6,142.62,10114.0
2024-06-12 13:30:00,142.53,142.88,142.52,142.69,14581.0,142.53,142.88,142.52,142.69,14581.0
2024-06-12 14:00:00,142.57,142.57,141.89,142.46,21992.0,142.57,142.57,141.89,142.46,21992.0
2024-06-12 14:30:00,142.56,142.92,142.11,142.54,33207.0,142.56,142.92,142.11,142.54,33207.0
2024-06-12 15:00:00,142.65,143.13,141.94,141.94,50159.0,142.65,143.13,141.94,141.94,50159.0
2024-06-12 15:30:00,141.93,142.75,141.67,142.68,95001.0,141.93,142.75,141.67,142.68,95001.0
2024-06-13 09:30:00,140.79,142.09,139.68,139.68,26690.0,140.79,142.09,139.68,139.68,26690.0
2024-06-13 10:00:00,139.77,140.3,139.27,139.76,18190.0,139.77,140.3,139.27,139.76,18190.0
2024-06-13 10:30:00,139.93,140.17,139.34,139.96,20997.0,139.93,140.17,139.34,139.96,20997.0
2024-06-13 11:00:00,139.92,141.22,139.85,141.18,11524.0,139.92,141.22,139.85,141.18,11524.0
2024-06-13 11:30:00,141.33,141.69,141.23,141.38,17117.0,141.33,141.69,141.23,141.38,17117.0
2024-06-13 12:00:00,141.34,141.92,141.27,141.59,11212.0,141.34,141.92,141.27,141.59,11212.0
2024-06-13 12:30:00,141.55,141.94,141.54,141.89,11215.0,141.55,141.94,141.54,141.89,11215.0
2024-06-13 13:00:00,141.89,142.04,141.65,141.97,9902.0,141.89,142.04,141.65,141.97,9902.0
2024-06-13 13:30:00,141.88,142.46,141.79,142.15,12305.0,141.88,142.46,141.79,142.15,12305.0
2024-06-13 14:00:00,142.19,142.28,141.95,142.11,10735.0,142.19,142.28,141.95,142.11,10735.0
2024-06-13 14:30:00,142.18,142.65,142.18,142.46,12641.0,142.18,142.65,142.18,142.46,12641.0
2024-06-13 15:00:00,142.49,142.8,142.26,142.36,28455.0,142.49,142.8,142.26,142.36,28455.0
2024-06-13 15:30:00,142.29,142.43,142.04,142.12,54648.0,142.29,142.43,142.04,142.12,54648.0
2024-06-14 09:30:00,140.99,140.99,139.5,140.26,13431.0,140.99,140.99,139.5,140.26,13431.0
2024-06-14 10:00:00,140.11,140.14,139.5,139.95,12161.0,140.11,140.14,139.5,139.95,12161.0
2024-06-14 10:30:00,139.85,140.3,139.67,140.26,11829.0,139.85,140.3,139.67,140.26,11829.0
2024-06-14 11:00:00,140.18,141.13,140.14,140.88,15203.0,140.18,141.13,140.14,140.88,15203.0
2024-06-14 11:30:00,140.94,140.94,140.02,140.61,10778.0,140.94,140.94,140.02,140.61,10778.0
2024-06-14 12:00:00,140.66,141.09,140.56,140.92,8475.0,140.66,141.09,140.56,140.92,8475.0
2024-06-14 12:30:00,140.88,141.09,140.62,140.82,16016.0,140.88,141.09,140.62,140.82,16016.0
2024-06-14 13:00:00,140.85,141.18,140.83,140.86,11526.0,140.85,141.18,140.83,140.86,11526.0
2024-06-14 13:30:00,140.8,140.83,140.5,140.5,8696.0,140.8,140.83,140.5,140.5,8696.0
2024-06-14 14:00:00,140.5,140.71,140.32,140.63,18038.0,140.5,140.71,140.32,140.63,18038.0
2024-06-14 14:30:00,140.67,140.92,140.21,140.92,27968.0,140.67,140.92,140.21,140.92,27968.0
2024-06-14 15:00:00,140.89,141.16,140.81,140.95,22315.0,140.89,141.16,140.81,140.95,22315.0
2024-06-14 15:30:00,140.95,141.32,140.82,141.15,60215.0,140.95,141.32,140.82,141.15,60215.0
2024-06-17 09:30:00,140.34,140.78,138.77,140.02,27450.0,140.34,140.78,138.77,140.02,27450.0
2024-06-17 10:00:00,139.89,141.0,139.68,139.93,26742.0,139.89,141.0,139.68,139.93,26742.0
2024-06-17 10:30:00,140.06,140.26,139.86,140.1,15942.0,140.06,140.26,139.86,140.1,15942.0
2024-06-17 11:00:00,140.16,140.73,140.08,140.58,58143.0,140.16,140.73,140.08,140.58,58143.0
2024-06-17 11:30:00,140.49,140.67,140.07,140.36,43533.0,140.49,140.67,140.07,140.36,43533.0
2024-06-17 12:00:00,140.47,141.42,140.42,141.35,17751.0,140.47,141.42,140.42,141.35,17751.0
2024-06-17 12:30:00,141.29,141.82,141.17,141.39,20389.0,141.29,141.82,141.17,141.39,20389.0
2024-06-17 13:00:00,141.42,141.8,141.33,141.56,15163.0,141.42,141.8,141.33,141.56,15163.0
2024-06-17 13:30:00,141.67,141.77,141.48,141.61,13453.0,141.67,141.77,141.48,141.61,13453.0
2024-06-17 14:00:00,141.65,142.68,141.62,142.66,24456.0,141.65,142.68,141.62,142.66,24456.0
2024-06-17 14:30:00,142.68,142.76,142.13,142.56,27940.0,142.68,142.76,142.13,142.56,27940.0
2024-06-17 15:00:00,142.68,142.77,141.91,141.97,32139.0,142.68,142.77,141.91,141.97,32139.0
2024-06-17 15:30:00,141.97,141.98,140.94,141.24,126202.0,141.97,141.98,140.94,141.24,126202.0
2024-06-18 09:30:00,140.6,141.98,140.14,140.32,19416.0,140.6,141.98,140.14,140.32,19416.0
2024-06-18 10:00:00,140.31,141.36,140.29,140.4,22972.0,140.31,141.36,140.29,140.4,22972.0
2024-06-18 10:30:00,140.44,140.97,140.26,140.56,29639.0,140.44,140.97,140.26,140.56,29639.0
2024-06-18 11:00:00,140.56,140.7,140.37,140.52,11166.0,140.56,140.7,140.37,140.52,11166.0
2024-06-18 11:30:00,140.52,141.13,140.5,140.88,9903.0,140.52,141.13,140.5,140.88,9903.0
2024-06-18 12:00:00,140.83,141.11,140.73,140.84,12216.0,140.83,141.11,140.73,140.84,12216.0
2024-06-18 12:30:00,140.95,141.63,140.92,141.53,32363.0,140.95,141.63,140.92,141.53,32363.0
2024-06-18 13:00:00,141.46,141.77,141.1,141.57,15728.0,141.46,141.77,141.1,141.57,15728.0
2024-06-18 13:30:00,141.62,141.98,141.49,141.98,21035.0,141.62,141.98,141.49,141.98,21035.0
2024-06-18 14:00:00,141.88,142.64,141.6,142.36,29660.0,141.88,142.64,141.6,142.36,29660.0
2024-06-18 14:30:00,142.47,142.67,142.22,142.39,25886.0,142.47,142.67,142.22,142.39,25886.0
2024-06-18 15:00:00,142.41,142.56,142.16,142.31,28829.0,142.41,142.56,142.16,142.31,28829.0
2024-06-18 15:30:00,142.3,142.5,141.81,142.25,78748.0,142.3,142.5,141.81,142.25,78748.0
2024-06-20 09:30:00,141.69,145.33,141.11,143.93,224610.0,141.69,145.33,141.11,143.93,224610.0
2024-06-20 10:00:00,143.94,144.03,141.66,141.94,35867.0,143.94,144.03,141.66,141.94,35867.0
2024-06-20 10:30:00,141.91,142.79,141.36,142.23,42474.0,141.91,142.79,141.36,142.23,42474.0
2024-06-20 11:00:00,142.22,142.8,142.14,142.69,23447.0,142.22,142.8,142.14,142.69,23447.0
2024-06-20 11:30:00,142.67,142.91,142.01,142.42,12500.0,142.67,142.91,142.01,142.42,12500.0
2024-06-20 12:00:00,142.42,142.6,141.68,141.71,17666.0,142.42,142.6,141.68,141.71,17666.0
2024-06-20 12:30:00,141.71,142.0,139.62,140.2,42925.0,141.71,142.0,139.62,140.2,42925.0
2024-06-20 13:00:00,140.13,140.48,139.8,139.87,23837.0,140.13,140.48,139.8,139.87,23837.0
2024-06-20 13:30:00,139.98,140.16,139.19,140.14,45486.0,139.98,140.16,139.19,140.14,45486.0
2024-06-20 14:00:00,140.09,140.61,139.74,140.17,18167.0,140.09,140.61,139.74,140.17,18167.0
2024-06-20 14:30:00,140.35,140.82,140.22,140.42,21517.0,140.35,140.82,140.22,140.42,21517.0
2024-06-20 15:00:00,140.36,140.47,140.1,140.47,28655.0,140.36,140.47,140.1,140.47,28655.0
2024-06-20 15:30:00,140.41,140.58,140.09,140.26,56203.0,140.41,140.58,140.09,140.26,56203.0
2024-06-21 09:30:00,140.22,140.55,136.5,138.14,142972.0,140.22,140.55,136.5,138.14,142972.0
2024-06-21 10:00:00,138.4,138.86,137.89,138.4,14029.0,138.4,138.86,137.89,138.4,14029.0
2024-06-21 10:30:00,138.24,138.84,137.87,138.31,34761.0,138.24,138.84,137.87,138.31,34761.0
2024-06-21 11:00:00,138.3,140.42,138.27,140.06,29812.0,138.3,140.42,138.27,140.06,29812.0
2024-06-21 11:30:00,140.05,141.08,139.91,140.99,32506.0,140.05,141.08,139.91,140.99,32506.0
2024-06-21 12:00:00,140.92,141.4,140.74,140.97,24948.0,140.92,141.4,140.74,140.97,24948.0
2024-06-21 12:30:00,140.92,141.61,140.65,141.28,19768.0,140.92,141.61,140.65,141.28,19768.0
2024-06-21 13:00:00,141.39,141.96,141.21,141.75,18441.0,141.39,141.96,141.21,141.75,18441.0
2024-06-21 13:30:00,141.74,141.97,141.36,141.81,23170.0,141.74,141.97,141.36,141.81,23170.0
2024-06-21 14:00:00,141.73,142.1,141.54,142.1,25932.0,141.73,142.1,141.54,142.1,25932.0
2024-06-21 14:30:00,142.18,142.64,141.95,142.49,33065.0,142.18,142.64,141.95,142.49,33065.0
2024-06-21 15:00:00,142.53,142.8,142.37,142.74,44966.0,142.53,142.8,142.37,142.74,44966.0
2024-06-21 15:30:00,142.66,143.08,141.19,141.55,310295.0,142.66,143.08,141.19,141.55,310295.0
2024-06-24 09:30:00,142.04,143.21,141.41,142.56,30331.0,142.04,143.21,141.41,142.56,30331.0
2024-06-24 10:00:00,142.37,142.77,141.78,142.19,21080.0,142.37,142.77,141.78,142.19,21080.0
2024-06-24 10:30:00,142.11,142.98,142.1,142.87,19539.0,142.11,142.98,142.1,142.87,19539.0
2024-06-24 11:00:00,142.89,143.45,142.63,143.37,17560.0,142.89,143.45,142.63,143.37,17560.0
2024-06-24 11:30:00,143.35,143.89,143.28,143.5,23472.0,143.35,143.89,143.28,143.5,23472.0
2024-06-24 12:00:00,143.54,143.57,142.69,142.72,17372.0,143.54,143.57,142.69,142.72,17372.0
2024-06-24 12:30:00,142.66,142.86,142.44,142.5,19981.0,142.66,142.86,142.44,142.5,19981.0
2024-06-24 13:00:00,142.43,142.55,142.03,142.46,15259.0,142.43,142.55,142.03,142.46,15259.0
2024-06-24 13:30:00,142.47,142.47,139.25,141.78,151451.0,142.47,142.47,139.25,141.78,151451.0
2024-06-24 14:00:00,141.61,142.17,141.61,142.17,12766.0,141.61,142.17,141.61,142.17,12766.0
2024-06-24 14:30:00,142.13,143.86,142.12,143.56,53925.0,142.13,143.86,142.12,143.56,53925.0
2024-06-24 15:00:00,143.7,144.38,143.59,144.3,51727.0,143.7,144.38,143.59,144.3,51727.0
2024-06-24 15:30:00,144.24,144.57,143.73,143.88,155851.0,144.24,144.57,143.73,143.88,155851.0
2024-06-25 09:30:00,143.9,144.11,142.9,143.4,14364.0,143.9,144.11,142.9,143.4,14364.0
2024-06-25 10:00:00,143.25,143.91,143.25,143.31,10425.0,143.25,143.91,143.25,143.31,10425.0
2024-06-25 10:30:00,143.36,143.83,143.3,143.8,10499.0,143.36,143.83,143.3,143.8,10499.0
2024-06-25 11:00:00,143.89,143.89,143.2,143.38,10990.0,143.89,143.89,143.2,143.38,10990.0
2024-06-25 11:30:00,143.39,143.46,142.74,142.84,3828.0,143.39,143.46,142.74,142.84,3828.0
2024-06-25 12:00:00,142.75,142.96,142.45,142.45,20863.0,142.75,142.96,142.45,142.45,20863.0
2024-06-25 12:30:00,142.36,142.48,141.67,142.02,19802.0,142.36,142.48,141.67,142.02,19802.0
2024-06-25 13:00:00,141.93,142.16,141.62,142.15,14028.0,141.93,142.16,141.62,142.15,14028.0
2024-06-25 13:30:00,142.23,142.31,141.97,142.1,10747.0,142.23,142.31,141.97,142.1,10747.0
2024-06-25 14:00:00,142.05,142.38,141.98,142.03,14769.0,142.05,142.38,141.98,142.03,14769.0
2024-06-25 14:30:00,142.01,142.24,141.9,142.09,18963.0,142.01,142.24,141.9,142.09,18963.0
2024-06-25 15:00:00,142.09,142.4,142.05,142.12,47240.0,142.09,142.4,142.05,142.12,47240.0
2024-06-25 15:30:00,142.03,143.02,141.98,142.92,89342.0,142.03,143.02,141.98,142.92,89342.0
2024-06-26 09:30:00,142.07,142.96,140.76,140.85,8567.0,142.07,142.96,140.76,140.85,8567.0
2024-06-26 10:00:00,140.78,141.02,140.1,140.56,16969.0,140.78,141.02,140.1,140.56,16969.0
2024-06-26 10:30:00,140.56,142.36,139.86,141.56,38162.0,140.56,142.36,139.86,141.56,38162.0
2024-06-26 11:00:00,141.56,141.56,140.95,141.12,12831.0,141.56,141.56,140.95,141.12,12831.0
2024-06-26 11:30:00,141.06,141.83,140.95,141.71,15813.0,141.06,141.83,140.95,141.71,15813.0
2024-06-26 12:00:00,141.64,141.89,141.63,141.89,7837.0,141.64,141.89,141.63,141.89,7837.0
2024-06-26 12:30:00,141.83,142.36,141.76,142.12,20747.0,141.83,142.36,141.76,142.12,20747.0
2024-06-26 13:00:00,142.04,142.47,141.9,142.2,14074.0,142.04,142.47,141.9,142.2,14074.0
2024-06-26 13:30:00,142.14,142.24,141.98,142.01,11379.0,142.14,142.24,141.98,142.01,11379.0
2024-06-26 14:00:00,142.0,142.16,141.77,141.8,13742.0,142.0,142.16,141.77,141.8,13742.0
2024-06-26 14:30:00,141.82,142.02,141.57,141.63,20896.0,141.82,142.02,141.57,141.63,20896.0
2024-06-26 15:00:00,141.62,141.74,141.3,141.47,24072.0,141.62,141.74,141.3,141.47,24072.0
2024-06-26 15:30:00,141.47,142.63,141.25,142.08,87372.0,141.47,142.63,141.25,142.08,87372.0
2024-06-27 09:30:00,141.67,141.7,139.31,140.09,24891.0,141.67,141.7,139.31,140.09,24891.0
2024-06-27 10:00:00,140.31,140.68,139.49,139.8,12794.0,140.31,140.68,139.49,139.8,12794.0
2024-06-27 10:30:00,140.04,140.13,139.4,139.92,18286.0,140.04,140.13,139.4,139.92,18286.0
2024-06-27 11:00:00,139.74,140.09,139.69,139.69,11405.0,139.74,140.09,139.69,139.69,11405.0
2024-06-27 11:30:00,139.65,139.87,139.24,139.73,19344.0,139.65,139.87,139.24,139.73,19344.0
2024-06-27 12:00:00,139.81,140.42,139.8,140.29,7843.0,139.81,140.42,139.8,140.29,7843.0
2024-06-27 12:30:00,140.21,140.45,139.88,140.27,11202.0,140.21,140.45,139.88,140.27,11202.0
2024-06-27 13:00:00,140.18,140.75,140.18,140.63,14952.0,140.18,140.75,140.18,140.63,14952.0
2024-06-27 13:30:00,140.63,141.05,140.45,140.72,23928.0,140.63,141.05,140.45,140.72,23928.0
2024-06-27 14:00:00,140.74,141.01,140.39,140.85,21914.0,140.74,141.01,140.39,140.85,21914.0
2024-06-27 14:30:00,140.84,141.3,140.77,141.19,23565.0,140.84,141.3,140.77,141.19,23565.0
2024-06-27 15:00:00,141.18,141.46,140.96,141.04,38871.0,141.18,141.46,140.96,141.04,38871.0
2024-06-27 15:30:00,141.1,141.61,140.81,141.37,96190.0,141.1,141.61,140.81,141.37,96190.0
2024-06-28 09:30:00,140.85,142.71,140.01,140.34,32365.0,140.85,142.71,140.01,140.34,32365.0
2024-06-28 10:00:00,140.25,141.34,140.25,141.11,14005.0,140.25,141.34,140.25,141.11,14005.0
2024-06-28 10:30:00,141.12,141.2,140.65,141.02,13609.0,141.12,141.2,140.65,141.02,13609.0
2024-06-28 11:00:00,140.89,141.03,140.65,140.9,13960.0,140.89,141.03,140.65,140.9,13960.0
2024-06-28 11:30:00,140.88,140.88,140.07,140.08,5897.0,140.88,140.88,140.07,140.08,5897.0
2024-06-28 12:00:00,140.06,140.37,139.91,140.21,17808.0,140.06,140.37,139.91,140.21,17808.0
2024-06-28 12:30:00,140.12,140.12,139.62,139.95,16090.0,140.12,140.12,139.62,139.95,16090.0
2024-06-28 13:00:00,140.03,140.13,139.58,139.58,4160.0,140.03,140.13,139.58,139.58,4160.0
2024-06-28 13:30:00,139.58,139.82,139.42,139.66,8883.0,139.58,139.82,139.42,139.66,8883.0
2024-06-28 14:00:00,139.66,139.93,139.5,139.66,18577.0,139.66,139.93,139.5,139.66,18577.0
2024-06-28 14:30:00,139.68,139.68,139.06,139.2,19923.0,139.68,139.68,139.06,139.2,19923.0
2024-06-28 15:00:00,139.16,139.22,138.84,138.93,31570.0,139.16,139.22,138.84,138.93,31570.0
2024-06-28 15:30:00,138.95,139.07,138.23,138.52,131615.0,138.95,139.07,138.23,138.52,131615.0
2024-07-01 09:30:00,139.32,142.6,139.32,140.72,38567.0,139.32,142.6,139.32,140.72,38567.0
2024-07-01 10:00:00,140.83,141.34,140.04,140.84,35139.0,140.83,141.34,140.04,140.84,35139.0
2024-07-01 10:30:00,140.74,140.82,140.2,140.47,23010.0,140.74,140.82,140.2,140.47,23010.0
2024-07-01 11:00:00,140.45,140.54,140.0,140.13,20536.0,140.45,140.54,140.0,140.13,20536.0
2024-07-01 11:30:00,140.11,140.11,138.69,138.99,17200.0,140.11,140.11,138.69,138.99,17200.0
2024-07-01 12:00:00,138.98,139.11,138.48,138.98,17717.0,138.98,139.11,138.48,138.98,17717.0
2024-07-01 12:30:00,138.98,139.45,138.91,139.3,11037.0,138.98,139.45,138.91,139.3,11037.0
2024-07-01 13:00:00,139.3,139.71,139.17,139.25,7053.0,139.3,139.71,139.17,139.25,7053.0
2024-07-01 13:30:00,139.25,139.43,139.11,139.29,17982.0,139.25,139.43,139.11,139.29,17982.0
2024-07-01 14:00:00,139.22,139.36,138.96,138.96,11844.0,139.22,139.36,138.96,138.96,11844.0
2024-07-01 14:30:00,139.03,139.8,139.02,139.23,34618.0,139.03,139.8,139.02,139.23,34618.0
2024-07-01 15:00:00,139.15,139.58,139.15,139.22,23412.0,139.15,139.58,139.15,139.22,23412.0
2024-07-01 15:30:00,139.26,139.65,138.56,138.59,76732.0,139.26,139.65,138.56,138.59,76732.0
2024-07-02 09:30:00,138.34,138.89,137.54,137.54,15311.0,138.34,138.89,137.54,137.54,15311.0
2024-07-02 10:00:00,137.69,138.81,137.09,138.81,32000.0,137.69,138.81,137.09,138.81,32000.0
2024-07-02 10:30:00,139.08,139.08,137.87,138.35,33853.0,139.08,139.08,137.87,138.35,33853.0
2024-07-02 11:00:00,138.48,138.51,137.92,138.09,9173.0,138.48,138.51,137.92,138.09,9173.0
2024-07-02 11:30:00,138.09,138.51,137.96,138.34,26959.0,138.09,138.51,137.96,138.34,26959.0
2024-07-02 12:00:00,138.26,138.4,137.92,137.93,7929.0,138.26,138.4,137.92,137.93,7929.0
2024-07-02 12:30:00,137.84,138.46,137.74,138.36,32826.0,137.84,138.46,137.74,138.36,32826.0
2024-07-02 13:00:00,138.25,138.7,138.22,138.5,12318.0,138.25,138.7,138.22,138.5,12318.0
2024-07-02 13:30:00,138.5,138.5,137.96,138.04,21063.0,138.5,138.5,137.96,138.04,21063.0
2024-07-02 14:00:00,138.11,138.37,137.86,138.08,39408.0,138.11,138.37,137.86,138.08,39408.0
2024-07-02 14:30:00,138.09,138.79,138.09,138.63,47213.0,138.09,138.79,138.09,138.63,47213.0
2024-07-02 15:00:00,138.59,138.93,138.47,138.89,21789.0,138.59,138.93,138.47,138.89,21789.0
2024-07-02 15:30:00,138.87,138.92,138.25,138.43,87477.0,138.87,138.92,138.25,138.43,87477.0
2024-07-03 09:30:00,139.11,139.11,137.48,138.44,19317.0,139.11,139.11,137.48,138.44,19317.0
2024-07-03 10:00:00,138.31,138.85,137.9,138.47,26411.0,138.31,138.85,137.9,138.47,26411.0
2024-07-03 10:30:00,138.35,138.89,138.34,138.5,43065.0,138.35,138.89,138.34,138.5,43065.0
2024-07-03 11:00:00,138.41,138.84,137.91,138.55,50904.0,138.41,138.84,137.91,138.55,50904.0
2024-07-03 11:30:00,138.6,138.82,138.23,138.62,48211.0,138.6,138.82,138.23,138.62,48211.0
2024-07-03 12:00:00,138.56,138.79,138.0,138.22,78424.0,138.56,138.79,138.0,138.22,78424.0
2024-07-03 12:30:00,138.17,138.23,137.57,138.01,98650.0,138.17,138.23,137.57,138.01,98650.0
2024-07-05 09:30:00,137.96,138.33,136.11,137.53,36542.0,137.96,138.33,136.11,137.53,36542.0
2024-07-05 10:00:00,137.25,137.36,136.15,136.15,17268.0,137.25,137.36,136.15,136.15,17268.0
2024-07-05 10:30:00,136.15,136.95,136.0,136.34,26262.0,136.15,136.95,136.0,136.34,26262.0
2024-07-05 11:00:00,136.35,136.77,136.2,136.49,34434.0,136.35,136.77,136.2,136.49,34434.0
2024-07-05 11:30:00,136.4,137.24,136.3,136.67,19789.0,136.4,137.24,136.3,136.67,19789.0
2024-07-05 12:00:00,136.7,136.9,136.51,136.74,18994.0,136.7,136.9,136.51,136.74,18994.0
2024-07-05 12:30:00,136.73,136.93,136.32,136.37,30678.0,136.73,136.93,136.32,136.37,30678.0
2024-07-05 13:00:00,136.27,136.37,135.79,136.11,10700.0,136.27,136.37,135.79,136.11,10700.0
2024-07-05 13:30:00,136.17,136.2,135.77,136.11,15519.0,136.17,136.2,135.77,136.11,15519.0
2024-07-05 14:00:00,135.99,136.15,135.83,135.9,19260.0,135.99,136.15,135.83,135.9,19260.0
2024-07-05 14:30:00,135.91,136.31,135.9,136.22,29994.0,135.91,136.31,135.9,136.22,29994.0
2024-07-05 15:00:00,136.11,136.51,135.81,136.34,28521.0,136.11,136.51,135.81,136.34,28521.0
2024-07-05 15:30:00,136.18,136.96,136.18,136.43,151605.0,136.18,136.96,136.18,136.43,151605.0
2024-07-08 09:30:00,136.97,137.16,135.84,137.03,24859.0,136.97,137.16,135.84,137.03,24859.0
2024-07-08 10:00:00,137.17,137.26,136.13,136.27,12555.0,137.17,137.26,136.13,136.27,12555.0
2024-07-08 10:30:00,136.31,137.6,136.23,137.56,16268.0,136.31,137.6,136.23,137.56,16268.0
2024-07-08 11:00:00,137.53,137.86,137.33,137.48,13201.0,137.53,137.86,137.33,137.48,13201.0
2024-07-08 11:30:00,137.38,137.62,137.09,137.09,14751.0,137.38,137.62,137.09,137.09,14751.0
2024-07-08 12:00:00,137.1,137.51,136.89,137.33,17460.0,137.1,137.51,136.89,137.33,17460.0
2024-07-08 12:30:00,137.3,137.6,137.3,137.5,8399.0,137.3,137.6,137.3,137.5,8399.0
2024-07-08 13:00:00,137.45,137.81,137.43,137.43,16023.0,137.45,137.81,137.43,137.43,16023.0
2024-07-08 13:30:00,137.47,138.14,137.46,138.05,22128.0,137.47,138.14,137.46,138.05,22128.0
2024-07-08 14:00:00,138.05,138.09,137.08,137.25,19591.0,138.05,138.09,137.08,137.25,19591.0
2024-07-08 14:30:00,137.2,137.22,136.75,137.12,23657.0,137.2,137.22,136.75,137.12,23657.0
2024-07-08 15:00:00,137.14,137.49,136.99,137.35,23172.0,137.14,137.49,136.99,137.35,23172.0
2024-07-08 15:30:00,137.33,137.61,137.1,137.38,71948.0,137.33,137.61,137.1,137.38,71948.0
2024-07-09 09:30:00,137.34,138.2,136.75,138.2,18991.0,137.34,138.2,136.75,138.2,18991.0
2024-07-09 10:00:00,138.2,138.24,137.28,137.65,11379.0,138.2,138.24,137.28,137.65,11379.0
2024-07-09 10:30:00,137.66,138.31,137.48,137.97,9157.0,137.66,138.31,137.48,137.97,9157.0
2024-07-09 11:00:00,138.02,138.17,137.7,137.96,15033.0,138.02,138.17,137.7,137.96,15033.0
2024-07-09 11:30:00,137.92,137.92,137.55,137.8,3555.0,137.92,137.92,137.55,137.8,3555.0
2024-07-09 12:00:00,137.65,138.22,137.64,138.12,21120.0,137.65,138.22,137.64,138.12,21120.0
2024-07-09 12:30:00,138.15,138.8,138.1,138.59,11784.0,138.15,138.8,138.1,138.59,11784.0
2024-07-09 13:00:00,138.81,138.82,138.42,138.78,11670.0,138.81,138.82,138.42,138.78,11670.0
2024-07-09 13:30:00,138.78,138.78,138.36,138.46,8867.0,138.78,138.78,138.36,138.46,8867.0
2024-07-09 14:00:00,138.38,138.4,137.95,137.99,12939.0,138.38,138.4,137.95,137.99,12939.0
2024-07-09 14:30:00,137.91,138.36,137.91,138.26,19549.0,137.91,138.36,137.91,138.26,19549.0
2024-07-09 15:00:00,138.22,138.23,137.95,138.11,16192.0,138.22,138.23,137.95,138.11,16192.0
2024-07-09 15:30:00,138.12,138.27,137.81,137.97,46691.0,138.12,138.27,137.81,137.97,46691.0
2024-07-10 09:30:00,138.86,139.7,138.86,139.28,19048.0,138.86,139.7,138.86,139.28,19048.0
2024-07-10 10:00:00,139.2,139.5,138.85,139.0,17254.0,139.2,139.5,138.85,139.0,17254.0
2024-07-10 10:30:00,138.88,139.14,138.61,139.14,14507.0,138.88,139.14,138.61,139.14,14507.0
2024-07-10 11:00:00,139.21,139.5,138.94,139.12,16916.0,139.21,139.5,138.94,139.12,16916.0
2024-07-10 11:30:00,139.06,139.06,138.23,138.3,16599.0,139.06,139.06,138.23,138.3,16599.0
2024-07-10 12:00:00,138.45,138.69,138.33,138.43,13913.0,138.45,138.69,138.33,138.43,13913.0
2024-07-10 12:30:00,138.36,138.55,138.3,138.4,14294.0,138.36,138.55,138.3,138.4,14294.0
2024-07-10 13:00:00,138.31,138.78,138.28,138.78,16031.0,138.31,138.78,138.28,138.78,16031.0
2024-07-10 13:30:00,138.78,139.11,138.65,138.84,14580.0,138.78,139.11,138.65,138.84,14580.0
2024-07-10 14:00:00,138.84,139.01,138.61,138.95,19247.0,138.84,139.01,138.61,138.95,19247.0
2024-07-10 14:30:00,138.94,139.49,138.87,139.37,25730.0,138.94,139.49,138.87,139.37,25730.0
2024-07-10 15:00:00,139.31,139.48,139.17,139.3,25036.0,139.31,139.48,139.17,139.3,25036.0
2024-07-10 15:30:00,139.31,139.5,138.97,139.33,82327.0,139.31,139.5,138.97,139.33,82327.0
2024-07-11 09:30:00,140.0,140.93,140.0,140.52,17079.0,140.0,140.93,140.0,140.52,17079.0
2024-07-11 10:00:00,140.51,141.3,140.2,140.2,11264.0,140.51,141.3,140.2,140.2,11264.0
2024-07-11 10:30:00,140.26,140.86,140.09,140.37,9570.0,140.26,140.86,140.09,140.37,9570.0
2024-07-11 11:00:00,140.61,140.61,139.56,139.92,10752.0,140.61,140.61,139.56,139.92,10752.0
2024-07-11 11:30:00,140.02,140.27,140.02,140.16,8644.0,140.02,140.27,140.02,140.16,8644.0
2024-07-11 12:00:00,140.09,140.27,139.78,139.99,5420.0,140.09,140.27,139.78,139.99,5420.0
2024-07-11 12:30:00,139.92,140.17,139.69,140.15,11796.0,139.92,140.17,139.69,140.15,11796.0
2024-07-11 13:00:00,140.07,140.29,139.89,140.18,6583.0,140.07,140.29,139.89,140.18,6583.0
2024-07-11 13:30:00,140.16,140.43,139.85,140.29,14521.0,140.16,140.43,139.85,140.29,14521.0
2024-07-11 14:00:00,140.34,140.37,140.15,140.26,11610.0,140.34,140.37,140.15,140.26,11610.0
2024-07-11 14:30:00,140.26,140.62,140.24,140.38,21716.0,140.26,140.62,140.24,140.38,21716.0
2024-07-11 15:00:00,140.4,140.4,140.03,140.36,23709.0,140.4,140.4,140.03,140.36,23709.0
2024-07-11 15:30:00,140.41,140.41,140.0,140.28,33497.0,140.41,140.41,140.0,140.28,33497.0
2024-07-12 09:30:00,140.58,142.73,140.52,142.48,19417.0,140.58,142.73,140.52,142.48,19417.0
2024-07-12 10:00:00,142.5,142.99,142.09,142.8,20973.0,142.5,142.99,142.09,142.8,20973.0
2024-07-12 10:30:00,143.0,143.26,142.36,142.7,14599.0,143.0,143.26,142.36,142.7,14599.0
2024-07-12 11:00:00,142.7,143.59,142.58,143.59,21472.0,142.7,143.59,142.58,143.59,21472.0
2024-07-12 11:30:00,143.52,144.1,143.31,143.76,20907.0,143.52,144.1,143.31,143.76,20907.0
2024-07-12 12:00:00,143.69,143.76,143.28,143.62,14850.0,143.69,143.76,143.28,143.62,14850.0
2024-07-12 12:30:00,143.62,143.78,143.03,143.65,10847.0,143.62,143.78,143.03,143.65,10847.0
2024-07-12 13:00:00,143.65,143.66,143.3,143.66,5762.0,143.65,143.66,143.3,143.66,5762.0
2024-07-12 13:30:00,143.73,143.76,143.18,143.18,8275.0,143.73,143.76,143.18,143.18,8275.0
2024-07-12 14:00:00,143.15,143.22,142.7,143.05,7564.0,143.15,143.22,142.7,143.05,7564.0
2024-07-12 14:30:00,143.04,143.04,142.56,142.73,19742.0,143.04,143.04,142.56,142.73,19742.0
2024-07-12 15:00:00,142.74,143.08,142.72,142.95,21013.0,142.74,143.08,142.72,142.95,21013.0
2024-07-12 15:30:00,142.92,142.93,141.29,141.54,268782.0,142.92,142.93,141.29,141.54,268782.0
2024-07-15 09:30:00,140.49,142.66,139.73,141.77,41199.0,140.49,142.66,139.73,141.77,41199.0
2024-07-15 10:00:00,141.96,142.79,141.6,142.0,31476.0,141.96,142.79,141.6,142.0,31476.0
2024-07-15 10:30:00,141.92,142.12,140.88,141.11,14849.0,141.92,142.12,140.88,141.11,14849.0
2024-07-15 11:00:00,141.03,141.13,140.13,140.14,17488.0,141.03,141.13,140.13,140.14,17488.0
2024-07-15 11:30:00,140.15,140.82,139.94,140.47,18522.0,140.15,140.82,139.94,140.47,18522.0
2024-07-15 12:00:00,140.41,140.54,138.64,138.75,20390.0,140.41,140.54,138.64,138.75,20390.0
2024-07-15 12:30:00,138.75,139.0,137.58,137.58,23026.0,138.75,139.0,137.58,137.58,23026.0
2024-07-15 13:00:00,137.58,137.85,136.86,136.92,29991.0,137.58,137.85,136.86,136.92,29991.0
2024-07-15 13:30:00,136.84,137.38,136.82,137.31,20814.0,136.84,137.38,136.82,137.31,20814.0
2024-07-15 14:00:00,137.36,137.47,136.73,137.03,29503.0,137.36,137.47,136.73,137.03,29503.0
2024-07-15 14:30:00,137.16,137.25,136.82,137.02,13079.0,137.16,137.25,136.82,137.02,13079.0
2024-07-15 15:00:00,137.04,137.25,136.73,137.05,29734.0,137.04,137.25,136.73,137.05,29734.0
2024-07-15 15:30:00,137.02,137.11,135.51,135.96,103059.0,137.02,137.11,135.51,135.96,103059.0
2024-07-16 09:30:00,136.9,138.88,136.44,138.42,27021.0,136.9,138.88,136.44,138.42,27021.0
2024-07-16 10:00:00,138.56,138.57,137.51,137.52,10770.0,138.56,138.57,137.51,137.52,10770.0
2024-07-16 10:30:00,137.51,137.93,136.73,137.01,21296.0,137.51,137.93,136.73,137.01,21296.0
2024-07-16 11:00:00,137.08,137.46,136.76,137.27,25678.0,137.08,137.46,136.76,137.27,25678.0
2024-07-16 11:30:00,137.35,137.35,136.83,136.96,8741.0,137.35,137.35,136.83,136.96,8741.0
2024-07-16 12:00:00,136.99,137.6,136.92,137.53,18182.0,136.99,137.6,136.92,137.53,18182.0
2024-07-16 12:30:00,137.53,137.87,137.41,137.71,14423.0,137.53,137.87,137.41,137.71,14423.0
2024-07-16 13:00:00,137.73,137.97,137.38,137.85,13282.0,137.73,137.97,137.38,137.85,13282.0
2024-07-16 13:30:00,137.84,138.23,137.68,138.22,12817.0,137.84,138.23,137.68,138.22,12817.0
2024-07-16 14:00:00,138.23,138.23,137.67,137.86,17067.0,138.23,138.23,137.67,137.86,17067.0
2024-07-16 14:30:00,137.83,138.42,137.81,138.1,22486.0,137.83,138.42,137.81,138.1,22486.0
2024-07-16 15:00:00,138.03,138.06,137.6,137.91,28860.0,138.03,138.06,137.6,137.91,28860.0
2024-07-16 15:30:00,137.95,137.95,137.3,137.79,61241.0,137.95,137.95,137.3,137.79,61241.0
2024-07-17 09:30:00,137.5,140.01,137.01,140.01,14114.0,137.5,140.01,137.01,140.01,14114.0
2024-07-17 10:00:00,139.8,140.1,138.77,138.8,21622.0,139.8,140.1,138.77,138.8,21622.0
2024-07-17 10:30:00,138.66,139.36,138.65,138.93,27189.0,138.66,139.36,138.65,138.93,27189.0
2024-07-17 11:00:00,138.98,139.57,138.83,139.52,18742.0,138.98,139.57,138.83,139.52,18742.0
2024-07-17 11:30:00,139.52,140.33,139.37,139.66,47979.0,139.52,140.33,139.37,139.66,47979.0
2024-07-17 12:00:00,139.49,139.81,139.24,139.47,12748.0,139.49,139.81,139.24,139.47,12748.0
2024-07-17 12:30:00,139.42,139.9,139.28,139.82,12345.0,139.42,139.9,139.28,139.82,12345.0
2024-07-17 13:00:00,139.7,139.7,139.15,139.35,10389.0,139.7,139.7,139.15,139.35,10389.0
2024-07-17 13:30:00,139.4,139.42,138.7,138.91,9660.0,139.4,139.42,138.7,138.91,9660.0
2024-07-17 14:00:00,138.97,139.03,138.73,139.0,10361.0,138.97,139.03,138.73,139.0,10361.0
2024-07-17 14:30:00,138.93,139.44,138.89,139.07,39906.0,138.93,139.44,138.89,139.07,39906.0
2024-07-17 15:00:00,139.03,139.87,138.91,139.84,37002.0,139.03,139.87,138.91,139.84,37002.0
2024-07-17 15:30:00,139.8,139.84,139.4,139.68,80685.0,139.8,139.84,139.4,139.68,80685.0
2024-07-18 09:30:00,140.68,142.38,140.55,141.72,15165.0,140.68,142.38,140.55,141.72,15165.0
2024-07-18 10:00:00,141.76,141.76,141.06,141.21,11660.0,141.76,141.76,141.06,141.21,11660.0
2024-07-18 10:30:00,141.24,141.41,140.45,140.75,24239.0,141.24,141.41,140.45,140.75,24239.0
2024-07-18 11:00:00,140.64,140.64,139.87,140.44,14742.0,140.64,140.64,139.87,140.44,14742.0
2024-07-18 11:30:00,140.48,140.82,140.35,140.5,7528.0,140.48,140.82,140.35,140.5,7528.0
2024-07-18 12:00:00,140.54,140.66,140.26,140.26,8727.0,140.54,140.66,140.26,140.26,8727.0
2024-07-18 12:30:00,140.26,140.8,140.23,140.75,11934.0,140.26,140.8,140.23,140.75,11934.0
2024-07-18 13:00:00,140.59,140.68,140.19,140.22,7111.0,140.59,140.68,140.19,140.22,7111.0
2024-07-18 13:30:00,140.27,140.51,140.0,140.0,9239.0,140.27,140.51,140.0,140.0,9239.0
2024-07-18 14:00:00,139.93,139.93,138.72,138.72,27750.0,139.93,139.93,138.72,138.72,27750.0
2024-07-18 14:30:00,138.69,139.14,136.87,137.49,97580.0,138.69,139.14,136.87,137.49,97580.0
2024-07-18 15:00:00,137.71,137.71,135.71,135.99,101128.0,137.71,137.71,135.71,135.99,101128.0
2024-07-18 15:30:00,136.08,136.9,135.96,136.08,131078.0,136.08,136.9,135.96,136.08,131078.0
2024-07-19 09:30:00,136.9,136.9,134.48,135.08,35973.0,136.9,136.9,134.48,135.08,35973.0
2024-07-19 10:00:00,134.93,136.28,134.51,135.89,26839.0,134.93,136.28,134.51,135.89,26839.0
2024-07-19 10:30:00,135.76,136.03,135.22,135.99,25046.0,135.76,136.03,135.22,135.99,25046.0
2024-07-19 11:00:00,136.03,136.76,136.02,136.59,23211.0,136.03,136.76,136.02,136.59,23211.0
2024-07-19 11:30:00,136.5,136.87,136.48,136.82,13853.0,136.5,136.87,136.48,136.82,13853.0
2024-07-19 12:00:00,136.87,137.31,136.86,136.94,14404.0,136.87,137.31,136.86,136.94,14404.0
2024-07-19 12:30:00,136.92,137.43,136.92,137.24,17892.0,136.92,137.43,136.92,137.24,17892.0
2024-07-19 13:00:00,137.14,137.81,136.92,137.64,12706.0,137.14,137.81,136.92,137.64,12706.0
2024-07-19 13:30:00,137.59,138.17,137.44,138.06,11556.0,137.59,138.17,137.44,138.06,11556.0
2024-07-19 14:00:00,138.04,138.47,137.79,138.47,20001.0,138.04,138.47,137.79,138.47,20001.0
2024-07-19 14:30:00,138.47,138.71,138.3,138.56,30504.0,138.47,138.71,138.3,138.56,30504.0
2024-07-19 15:00:00,138.63,138.89,138.54,138.73,29612.0,138.63,138.89,138.54,138.73,29612.0
2024-07-19 15:30:00,138.63,138.63,137.48,137.95,71496.0,138.63,138.63,137.48,137.95,71496.0
2024-07-22 09:30:00,137.96,139.28,137.96,138.55,15489.0,137.96,139.28,137.96,138.55,15489.0
2024-07-22 10:00:00,138.56,138.62,138.17,138.24,12326.0,138.56,138.62,138.17,138.24,12326.0
2024-07-22 10:30:00,138.28,139.21,138.28,138.98,12677.0,138.28,139.21,138.28,138.98,12677.0
2024-07-22 11:00:00,139.06,139.84,138.77,138.92,18938.0,139.06,139.84,138.77,138.92,18938.0
2024-07-22 11:30:00,138.8,138.94,138.51,138.51,5215.0,138.8,138.94,138.51,138.51,5215.0
2024-07-22 12:00:00,138.6,138.86,138.38,138.38,8589.0,138.6,138.86,138.38,138.38,8589.0
2024-07-22 12:30:00,138.37,138.48,138.19,138.38,3067.0,138.37,138.48,138.19,138.38,3067.0
2024-07-22 13:00:00,138.41,138.74,138.39,138.74,4255.0,138.41,138.74,138.39,138.74,4255.0
2024-07-22 13:30:00,138.78,138.79,138.33,138.57,4064.0,138.78,138.79,138.33,138.57,4064.0
2024-07-22 14:00:00,138.53,138.93,138.52,138.67,10930.0,138.53,138.93,138.52,138.67,10930.0
2024-07-22 14:30:00,138.67,139.2,138.63,139.04,20604.0,138.67,139.2,138.63,139.04,20604.0
2024-07-22 15:00:00,139.04,139.84,138.96,139.82,17616.0,139.04,139.84,138.96,139.82,17616.0
2024-07-22 15:30:00,139.78,140.02,139.6,140.0,59963.0,139.78,140.02,139.6,140.0,59963.0
2024-07-23 09:30:00,141.13,141.7,141.13,141.66,4535.0,141.13,141.7,141.13,141.66,4535.0
2024-07-23 10:00:00,141.47,142.2,141.06,141.22,19036.0,141.47,142.2,141.06,141.22,19036.0
2024-07-23 10:30:00,141.19,141.35,139.89,140.42,8455.0,141.19,141.35,139.89,140.42,8455.0
2024-07-23 11:00:00,140.4,140.6,139.97,140.26,7369.0,140.4,140.6,139.97,140.26,7369.0
2024-07-23 11:30:00,140.47,140.67,140.39,140.63,8178.0,140.47,140.67,140.39,140.63,8178.0
2024-07-23 12:00:00,140.68,141.38,140.67,141.22,11504.0,140.68,141.38,140.67,141.22,11504.0
2024-07-23 12:30:00,141.22,141.52,141.17,141.52,7416.0,141.22,141.52,141.17,141.52,7416.0
2024-07-23 13:00:00,141.5,141.65,141.35,141.58,4629.0,141.5,141.65,141.35,141.58,4629.0
2024-07-23 13:30:00,141.48,142.0,141.27,142.0,7211.0,141.48,142.0,141.27,142.0,7211.0
2024-07-23 14:00:00,142.0,142.21,141.68,142.05,14206.0,142.0,142.21,141.68,142.05,14206.0
2024-07-23 14:30:00,142.03,142.18,141.74,141.84,6389.0,142.03,142.18,141.74,141.84,6389.0
2024-07-23 15:00:00,141.8,142.0,141.72,141.73,19142.0,141.8,142.0,141.72,141.73,19142.0
2024-07-23 15:30:00,141.62,141.94,141.52,141.88,29762.0,141.62,141.94,141.52,141.88,29762.0
2024-07-24 09:30:00,142.73,144.86,142.73,142.98,15112.0,142.73,144.86,142.73,142.98,15112.0
2024-07-24 10:00:00,143.07,143.71,142.97,143.37,12723.0,143.07,143.71,142.97,143.37,12723.0
2024-07-24 10:30:00,143.09,143.15,142.2,143.15,6589.0,143.09,143.15,142.2,143.15,6589.0
2024-07-24 11:00:00,143.17,143.52,142.65,142.95,12208.0,143.17,143.52,142.65,142.95,12208.0
2024-07-24 11:30:00,142.93,143.58,142.93,143.58,4691.0,142.93,143.58,142.93,143.58,4691.0
2024-07-24 12:00:00,143.62,143.84,143.43,143.43,4339.0,143.62,143.84,143.43,143.43,4339.0
2024-07-24 12:30:00,143.42,143.56,143.08,143.16,5512.0,143.42,143.56,143.08,143.16,5512.0
2024-07-24 13:00:00,143.2,143.55,143.03,143.41,1963.0,143.2,143.55,143.03,143.41,1963.0
2024-07-24 13:30:00,143.34,144.04,143.23,143.76,4447.0,143.34,144.04,143.23,143.76,4447.0
2024-07-24 14:00:00,143.72,143.78,142.92,142.95,4819.0,143.72,143.78,142.92,142.95,4819.0
2024-07-24 14:30:00,143.0,143.0,142.5,142.58,7832.0,143.0,143.0,142.5,142.58,7832.0
2024-07-24 15:00:00,142.47,142.56,142.17,142.44,15234.0,142.47,142.56,142.17,142.44,15234.0
2024-07-24 15:30:00,142.51,143.86,142.49,143.8,64113.0,142.51,143.86,142.49,143.8,64113.0
2024-07-25 09:30:00,143.89,145.1,143.89,144.97,10813.0,143.89,145.1,143.89,144.97,10813.0
2024-07-25 10:00:00,144.67,145.23,143.8,144.92,11317.0,144.67,145.23,143.8,144.92,11317.0
2024-07-25 10:30:00,145.1,145.38,144.46,144.47,5772.0,145.1,145.38,144.46,144.47,5772.0
2024-07-25 11:00:00,144.44,144.95,144.43,144.63,5461.0,144.44,144.95,144.43,144.63,5461.0
2024-07-25 11:30:00,144.62,144.88,144.53,144.67,4353.0,144.62,144.88,144.53,144.67,4353.0
2024-07-25 12:00:00,144.56,145.1,144.51,144.77,6459.0,144.56,145.1,144.51,144.77,6459.0
2024-07-25 12:30:00,144.65,144.86,144.43,144.45,7856.0,144.65,144.86,144.43,144.45,7856.0
2024-07-25 13:00:00,144.5,145.0,143.98,143.99,8266.0,144.5,145.0,143.98,143.99,8266.0
2024-07-25 13:30:00,144.0,144.22,143.59,143.69,3327.0,144.0,144.22,143.59,143.69,3327.0
2024-07-25 14:00:00,143.51,143.62,143.11,143.13,5410.0,143.51,143.62,143.11,143.13,5410.0
2024-07-25 14:30:00,143.24,143.43,142.58,142.71,5700.0,143.24,143.43,142.58,142.71,5700.0
2024-07-25 15:00:00,142.65,142.93,142.28,142.82,7533.0,142.65,142.93,142.28,142.82,7533.0
2024-07-25 15:30:00,142.83,143.0,142.35,142.5,42084.0,142.83,143.0,142.35,142.5,42084.0
2024-07-26 09:30:00,143.39,143.79,142.09,142.17,31547.0,143.39,143.79,142.09,142.17,31547.0
2024-07-26 10:00:00,142.13,142.37,137.74,139.05,96750.0,142.13,142.37,137.74,139.05,96750.0
2024-07-26 10:30:00,139.14,139.32,137.85,138.84,18530.0,139.14,139.32,137.85,138.84,18530.0
2024-07-26 11:00:00,138.73,139.19,137.64,137.75,24817.0,138.73,139.19,137.64,137.75,24817.0
2024-07-26 11:30:00,137.78,138.0,136.85,137.37,40572.0,137.78,138.0,136.85,137.37,40572.0
2024-07-26 12:00:00,137.29,137.64,136.93,136.97,14855.0,137.29,137.64,136.93,136.97,14855.0
2024-07-26 12:30:00,137.03,138.08,136.3,137.97,26990.0,137.03,138.08,136.3,137.97,26990.0
2024-07-26 13:00:00,138.13,138.34,137.24,137.57,20336.0,138.13,138.34,137.24,137.57,20336.0
2024-07-26 13:30:00,137.59,137.6,136.84,137.46,19457.0,137.59,137.6,136.84,137.46,19457.0
2024-07-26 14:00:00,137.35,137.7,137.3,137.63,13725.0,137.35,137.7,137.3,137.63,13725.0
2024-07-26 14:30:00,137.55,137.59,136.83,137.04,12529.0,137.55,137.59,136.83,137.04,12529.0
2024-07-26 15:00:00,136.93,137.43,136.75,137.33,22263.0,136.93,137.43,136.75,137.33,22263.0
2024-07-26 15:30:00,137.33,138.35,137.17,137.36,146775.0,137.33,138.35,137.17,137.36,146775.0
2024-07-29 09:30:00,137.61,138.53,136.94,138.04,12106.0,137.61,138.53,136.94,138.04,12106.0
2024-07-29 10:00:00,138.23,139.51,138.23,138.94,12394.0,138.23,139.51,138.23,138.94,12394.0
2024-07-29 10:30:00,138.84,138.84,138.13,138.61,5301.0,138.84,138.84,138.13,138.61,5301.0
2024-07-29 11:00:00,138.43,139.16,138.43,138.85,5569.0,138.43,139.16,138.43,138.85,5569.0
2024-07-29 11:30:00,138.84,139.88,138.84,139.75,9075.0,138.84,139.88,138.84,139.75,9075.0
2024-07-29 12:00:00,139.81,140.03,139.63,139.67,10219.0,139.81,140.03,139.63,139.67,10219.0
2024-07-29 12:30:00,139.6,140.03,139.52,139.78,9902.0,139.6,140.03,139.52,139.78,9902.0
2024-07-29 13:00:00,139.78,140.0,139.27,139.42,9742.0,139.78,140.0,139.27,139.42,9742.0
2024-07-29 13:30:00,139.21,139.46,139.03,139.17,6636.0,139.21,139.46,139.03,139.17,6636.0
2024-07-29 14:00:00,139.17,139.27,138.94,139.12,8200.0,139.17,139.27,138.94,139.12,8200.0
2024-07-29 14:30:00,139.14,139.25,139.01,139.16,8891.0,139.14,139.25,139.01,139.16,8891.0
2024-07-29 15:00:00,139.12,139.6,139.09,139.47,11844.0,139.12,139.6,139.09,139.47,11844.0
2024-07-29 15:30:00,139.42,139.91,138.95,139.08,118203.0,139.42,139.91,138.95,139.08,118203.0
2024-07-30 09:30:00,137.95,139.33,133.61,138.44,59561.0,137.95,139.33,133.61,138.44,59561.0
2024-07-30 10:00:00,138.0,138.6,137.88,138.32,21176.0,138.0,138.6,137.88,138.32,21176.0
2024-07-30 10:30:00,138.29,138.34,137.7,138.06,22317.0,138.29,138.34,137.7,138.06,22317.0
2024-07-30 11:00:00,138.02,138.64,137.56,138.45,17625.0,138.02,138.64,137.56,138.45,17625.0
2024-07-30 11:30:00,138.35,138.38,137.66,137.76,12406.0,138.35,138.38,137.66,137.76,12406.0
2024-07-30 12:00:00,137.65,138.18,137.65,138.12,5295.0,137.65,138.18,137.65,138.12,5295.0
2024-07-30 12:30:00,138.29,138.48,138.04,138.04,8921.0,138.29,138.48,138.04,138.04,8921.0
2024-07-30 13:00:00,138.01,138.14,137.51,137.54,13080.0,138.01,138.14,137.51,137.54,13080.0
2024-07-30 13:30:00,137.64,137.64,136.62,136.81,12843.0,137.64,137.64,136.62,136.81,12843.0
2024-07-30 14:00:00,136.75,137.36,136.67,137.03,13085.0,136.75,137.36,136.67,137.03,13085.0
2024-07-30 14:30:00,136.88,137.01,136.57,136.84,15184.0,136.88,137.01,136.57,136.84,15184.0
2024-07-30 15:00:00,136.74,137.08,136.67,136.92,20766.0,136.74,137.08,136.67,136.92,20766.0
2024-07-30 15:30:00,136.93,137.05,136.32,136.47,80665.0,136.93,137.05,136.32,136.47,80665.0
2024-07-31 09:30:00,136.55,136.94,134.53,135.3,22479.0,136.55,136.94,134.53,135.3,22479.0
2024-07-31 10:00:00,135.33,135.53,134.97,135.4,24326.0,135.33,135.53,134.97,135.4,24326.0
2024-07-31 10:30:00,135.48,135.78,135.27,135.61,44260.0,135.48,135.78,135.27,135.61,44260.0
2024-07-31 11:00:00,135.66,135.8,135.36,135.5,27480.0,135.66,135.8,135.36,135.5,27480.0
2024-07-31 11:30:00,135.48,135.55,135.2,135.31,10642.0,135.48,135.55,135.2,135.31,10642.0
2024-07-31 12:00:00,135.39,135.64,135.06,135.56,14865.0,135.39,135.64,135.06,135.56,14865.0
2024-07-31 12:30:00,135.57,136.04,135.56,135.87,10615.0,135.57,136.04,135.56,135.87,10615.0
2024-07-31 13:00:00,135.89,135.99,135.36,135.38,13751.0,135.89,135.99,135.36,135.38,13751.0
2024-07-31 13:30:00,135.32,135.39,134.88,135.34,76381.0,135.32,135.39,134.88,135.34,76381.0
2024-07-31 14:00:00,135.21,135.84,134.9,135.8,9332.0,135.21,135.84,134.9,135.8,9332.0
2024-07-31 14:30:00,135.93,137.8,135.9,137.57,21958.0,135.93,137.8,135.9,137.57,21958.0
2024-07-31 15:00:00,137.73,137.73,136.88,137.11,16746.0,137.73,137.73,136.88,137.11,16746.0
2024-07-31 15:30:00,137.03,137.13,136.35,136.58,91157.0,137.03,137.13,136.35,136.58,91157.0
2024-08-01 09:30:00,136.72,138.14,136.53,136.59,19145.0,136.72,138.14,136.53,136.59,19145.0
2024-08-01 10:00:00,136.51,136.95,135.25,135.73,10377.0,136.51,136.95,135.25,135.73,10377.0
2024-08-01 10:30:00,135.58,135.98,135.27,135.35,8344.0,135.58,135.98,135.27,135.35,8344.0
2024-08-01 11:00:00,135.3,136.15,135.28,135.7,15076.0,135.3,136.15,135.28,135.7,15076.0
2024-08-01 11:30:00,135.59,135.91,135.28,135.28,6849.0,135.59,135.91,135.28,135.28,6849.0
2024-08-01 12:00:00,135.13,136.11,135.12,136.0,14972.0,135.13,136.11,135.12,136.0,14972.0
2024-08-01 12:30:00,136.08,136.08,135.77,135.84,19798.0,136.08,136.08,135.77,135.84,19798.0
2024-08-01 13:00:00,135.84,136.3,135.72,136.3,7332.0,135.84,136.3,135.72,136.3,7332.0
2024-08-01 13:30:00,136.2,136.69,136.17,136.63,10495.0,136.2,136.69,136.17,136.63,10495.0
2024-08-01 14:00:00,136.63,136.65,136.34,136.53,8645.0,136.63,136.65,136.34,136.53,8645.0
2024-08-01 14:30:00,136.53,137.02,136.43,136.49,9021.0,136.53,137.02,136.43,136.49,9021.0
2024-08-01 15:00:00,136.45,136.84,136.45,136.84,14685.0,136.45,136.84,136.45,136.84,14685.0
2024-08-01 15:30:00,136.92,137.73,136.91,137.53,55383.0,136.92,137.73,136.91,137.53,55383.0
2024-08-02 09:30:00,136.21,137.11,135.4,135.46,16494.0,136.21,137.11,135.4,135.46,16494.0
2024-08-02 10:00:00,135.62,136.53,135.25,135.25,8969.0,135.62,136.53,135.25,135.25,8969.0
2024-08-02 10:30:00,135.43,135.5,134.87,135.31,8815.0,135.43,135.5,134.87,135.31,8815.0
2024-08-02 11:00:00,135.35,135.8,135.2,135.66,12858.0,135.35,135.8,135.2,135.66,12858.0
2024-08-02 11:30:00,135.87,137.99,135.78,137.92,23664.0,135.87,137.99,135.78,137.92,23664.0
2024-08-02 12:00:00,137.75,138.64,137.75,138.46,15493.0,137.75,138.64,137.75,138.46,15493.0
2024-08-02 12:30:00,138.23,138.99,138.18,138.99,14269.0,138.23,138.99,138.18,138.99,14269.0
2024-08-02 13:00:00,138.83,139.25,138.56,139.22,13895.0,138.83,139.25,138.56,139.22,13895.0
2024-08-02 13:30:00,139.17,139.41,138.95,138.97,14146.0,139.17,139.41,138.95,138.97,14146.0
2024-08-02 14:00:00,138.97,139.58,138.91,139.58,22708.0,138.97,139.58,138.91,139.58,22708.0
2024-08-02 14:30:00,139.59,139.88,139.13,139.81,12590.0,139.59,139.88,139.13,139.81,12590.0
2024-08-02 15:00:00,139.79,140.02,139.52,140.02,14309.0,139.79,140.02,139.52,140.02,14309.0
2024-08-02 15:30:00,139.98,140.09,138.95,139.57,75310.0,139.98,140.09,138.95,139.57,75310.0
2024-08-05 09:30:00,136.72,137.94,135.5,136.2,71007.0,136.72,137.94,135.5,136.2,71007.0
2024-08-05 10:00:00,136.5,138.68,135.41,135.47,36428.0,136.5,138.68,135.41,135.47,36428.0
2024-08-05 10:30:00,135.61,136.53,134.91,135.9,24952.0,135.61,136.53,134.91,135.9,24952.0
2024-08-05 11:00:00,135.9,136.64,135.58,136.29,11851.0,135.9,136.64,135.58,136.29,11851.0
2024-08-05 11:30:00,136.21,137.22,136.21,137.07,14529.0,136.21,137.22,136.21,137.07,14529.0
2024-08-05 12:00:00,137.21,138.24,137.01,138.22,13551.0,137.21,138.24,137.01,138.22,13551.0
2024-08-05 12:30:00,138.22,138.22,136.92,137.24,14621.0,138.22,138.22,136.92,137.24,14621.0
2024-08-05 13:00:00,137.24,137.55,136.56,137.08,60306.0,137.24,137.55,136.56,137.08,60306.0
2024-08-05 13:30:00,137.08,137.22,136.14,136.18,12455.0,137.08,137.22,136.14,136.18,12455.0
2024-08-05 14:00:00,136.31,136.81,136.15,136.77,13931.0,136.31,136.81,136.15,136.77,13931.0
2024-08-05 14:30:00,136.68,137.05,136.1,136.33,18556.0,136.68,137.05,136.1,136.33,18556.0
2024-08-05 15:00:00,136.17,136.56,135.42,135.63,16014.0,136.17,136.56,135.42,135.63,16014.0
2024-08-05 15:30:00,135.64,136.0,135.06,135.4,104781.0,135.64,136.0,135.06,135.4,104781.0
2024-08-06 09:30:00,134.58,137.26,134.0,137.23,40740.0,134.58,137.26,134.0,137.23,40740.0
2024-08-06 10:00:00,137.93,138.54,136.71,137.7,39458.0,137.93,138.54,136.71,137.7,39458.0
2024-08-06 10:30:00,137.31,139.15,137.09,138.33,15334.0,137.31,139.15,137.09,138.33,15334.0
2024-08-06 11:00:00,138.33,138.99,137.62,137.67,18552.0,138.33,138.99,137.62,137.67,18552.0
2024-08-06 11:30:00,137.5,138.52,137.29,138.35,16125.0,137.5,138.52,137.29,138.35,16125.0
2024-08-06 12:00:00,138.34,139.22,138.15,139.19,35718.0,138.34,139.22,138.15,139.19,35718.0
2024-08-06 12:30:00,139.18,140.0,138.85,139.13,64256.0,139.18,140.0,138.85,139.13,64256.0
2024-08-06 13:00:00,139.23,139.81,138.99,139.59,31823.0,139.23,139.81,138.99,139.59,31823.0
2024-08-06 13:30:00,139.77,139.89,138.7,138.9,36111.0,139.77,139.89,138.7,138.9,36111.0
2024-08-06 14:00:00,138.96,140.06,138.77,140.06,34241.0,138.96,140.06,138.77,140.06,34241.0
2024-08-06 14:30:00,139.99,140.51,139.84,139.97,35757.0,139.99,140.51,139.84,139.97,35757.0
2024-08-06 15:00:00,139.84,139.88,138.65,139.53,87262.0,139.84,139.88,138.65,139.53,87262.0
2024-08-06 15:30:00,139.39,139.4,136.93,136.97,261391.0,139.39,139.4,136.93,136.97,261391.0
2024-08-07 09:30:00,142.05,142.88,131.76,136.06,159411.0,142.05,142.88,131.76,136.06,159411.0
2024-08-07 10:00:00,136.09,136.54,134.0,135.7,92057.0,136.09,136.54,134.0,135.7,92057.0
2024-08-07 10:30:00,135.67,136.18,132.53,133.53,39031.0,135.67,136.18,132.53,133.53,39031.0
2024-08-07 11:00:00,133.92,134.48,132.85,134.09,31032.0,133.92,134.48,132.85,134.09,31032.0
2024-08-07 11:30:00,134.09,134.22,132.04,133.93,33999.0,134.09,134.22,132.04,133.93,33999.0
2024-08-07 12:00:00,133.93,135.12,133.73,134.68,62412.0,133.93,135.12,133.73,134.68,62412.0
2024-08-07 12:30:00,134.64,135.0,132.99,133.39,20535.0,134.64,135.0,132.99,133.39,20535.0
2024-08-07 13:00:00,133.39,134.17,132.56,132.84,19651.0,133.39,134.17,132.56,132.84,19651.0
2024-08-07 13:30:00,132.94,133.43,131.88,132.32,27249.0,132.94,133.43,131.88,132.32,27249.0
2024-08-07 14:00:00,132.4,134.0,132.38,133.42,53869.0,132.4,134.0,132.38,133.42,53869.0
2024-08-07 14:30:00,133.38,134.39,133.26,133.26,63069.0,133.38,134.39,133.26,133.26,63069.0
2024-08-07 15:00:00,133.46,134.76,133.35,133.94,37486.0,133.46,134.76,133.35,133.94,37486.0
2024-08-07 15:30:00,133.82,135.14,133.42,133.96,184871.0,133.82,135.14,133.42,133.96,184871.0
2024-08-08 09:30:00,134.94,138.59,133.52,138.35,57844.0,134.94,138.59,133.52,138.35,57844.0
2024-08-08 10:00:00,138.31,138.79,137.48,138.06,14262.0,138.31,138.79,137.48,138.06,14262.0
2024-08-08 10:30:00,138.14,138.76,137.68,137.97,19992.0,138.14,138.76,137.68,137.97,19992.0
2024-08-08 11:00:00,137.94,139.0,137.94,138.54,47770.0,137.94,139.0,137.94,138.54,47770.0
2024-08-08 11:30:00,138.36,138.57,137.76,138.42,19155.0,138.36,138.57,137.76,138.42,19155.0
2024-08-08 12:00:00,138.43,138.43,137.85,138.16,30753.0,138.43,138.43,137.85,138.16,30753.0
2024-08-08 12:30:00,138.19,138.19,137.23,137.68,11490.0,138.19,138.19,137.23,137.68,11490.0
2024-08-08 13:00:00,137.6,138.07,137.53,137.75,19134.0,137.6,138.07,137.53,137.75,19134.0
2024-08-08 13:30:00,137.86,138.49,137.86,138.18,26837.0,137.86,138.49,137.86,138.18,26837.0
2024-08-08 14:00:00,138.3,139.25,138.3,139.03,18738.0,138.3,139.25,138.3,139.03,18738.0
2024-08-08 14:30:00,139.03,139.5,138.72,138.72,16035.0,139.03,139.5,138.72,138.72,16035.0
2024-08-08 15:00:00,138.65,138.79,138.1,138.2,19405.0,138.65,138.79,138.1,138.2,19405.0
2024-08-08 15:30:00,138.21,138.93,137.96,138.87,121339.0,138.21,138.93,137.96,138.87,121339.0
2024-08-09 09:30:00,138.73,138.73,136.74,137.35,33974.0,138.73,138.73,136.74,137.35,33974.0
2024-08-09 10:00:00,137.35,139.08,137.35,139.08,14250.0,137.35,139.08,137.35,139.08,14250.0
2024-08-09 10:30:00,138.89,138.9,138.29,138.66,13174.0,138.89,138.9,138.29,138.66,13174.0
2024-08-09 11:00:00,138.8,138.81,138.22,138.41,6271.0,138.8,138.81,138.22,138.41,6271.0
2024-08-09 11:30:00,138.35,138.87,138.0,138.33,22076.0,138.35,138.87,138.0,138.33,22076.0
2024-08-09 12:00:00,138.48,138.75,138.35,138.65,25700.0,138.48,138.75,138.35,138.65,25700.0
2024-08-09 12:30:00,138.58,138.94,138.37,138.91,11665.0,138.58,138.94,138.37,138.91,11665.0
2024-08-09 13:00:00,138.88,139.96,138.87,139.96,5973.0,138.88,139.96,138.87,139.96,5973.0
2024-08-09 13:30:00,140.0,140.36,139.75,140.35,9890.0,140.0,140.36,139.75,140.35,9890.0
2024-08-09 14:00:00,140.3,140.4,139.83,139.9,10456.0,140.3,140.4,139.83,139.9,10456.0
2024-08-09 14:30:00,139.94,140.12,139.75,140.0,12491.0,139.94,140.12,139.75,140.0,12491.0
2024-08-09 15:00:00,139.9,140.45,139.82,140.3,17225.0,139.9,140.45,139.82,140.3,17225.0
2024-08-09 15:30:00,140.36,141.07,140.19,140.3,102162.0,140.36,141.07,140.19,140.3,102162.0
2024-08-12 09:30:00,139.93,140.88,139.66,140.88,28338.0,139.93,140.88,139.66,140.88,28338.0
2024-08-12 10:00:00,140.9,142.08,140.68,141.69,33301.0,140.9,142.08,140.68,141.69,33301.0
2024-08-12 10:30:00,141.81,143.19,141.78,143.19,25961.0,141.81,143.19,141.78,143.19,25961.0
2024-08-12 11:00:00,143.19,143.76,143.06,143.5,28082.0,143.19,143.76,143.06,143.5,28082.0
2024-08-12 11:30:00,143.47,144.02,143.36,144.0,24502.0,143.47,144.02,143.36,144.0,24502.0
2024-08-12 12:00:00,143.99,144.14,143.77,143.95,18039.0,143.99,144.14,143.77,143.95,18039.0
2024-08-12 12:30:00,143.78,144.43,143.7,144.13,29358.0,143.78,144.43,143.7,144.13,29358.0
2024-08-12 13:00:00,144.02,144.03,143.38,143.77,15291.0,144.02,144.03,143.38,143.77,15291.0
2024-08-12 13:30:00,143.79,144.07,143.48,143.82,8289.0,143.79,144.07,143.48,143.82,8289.0
2024-08-12 14:00:00,143.84,143.87,143.15,143.41,10848.0,143.84,143.87,143.15,143.41,10848.0
2024-08-12 14:30:00,143.33,143.73,143.29,143.69,8894.0,143.33,143.73,143.29,143.69,8894.0
2024-08-12 15:00:00,143.69,144.0,143.4,143.83,32365.0,143.69,144.0,143.4,143.83,32365.0
2024-08-12 15:30:00,143.81,144.59,143.51,143.73,95935.0,143.81,144.59,143.51,143.73,95935.0
2024-08-13 09:30:00,144.2,146.4,144.2,146.34,38016.0,144.2,146.4,144.2,146.34,38016.0
2024-08-13 10:00:00,146.16,146.29,144.99,145.69,39057.0,146.16,146.29,144.99,145.69,39057.0
2024-08-13 10:30:00,145.75,147.6,145.59,147.32,37972.0,145.75,147.6,145.59,147.32,37972.0
2024-08-13 11:00:00,147.32,147.91,146.24,146.5,27071.0,147.32,147.91,146.24,146.5,27071.0
2024-08-13 11:30:00,146.51,146.71,146.22,146.47,11829.0,146.51,146.71,146.22,146.47,11829.0
2024-08-13 12:00:00,146.45,146.88,146.25,146.36,17267.0,146.45,146.88,146.25,146.36,17267.0
2024-08-13 12:30:00,146.28,147.13,146.28,146.98,12912.0,146.28,147.13,146.28,146.98,12912.0
2024-08-13 13:00:00,147.05,147.19,146.69,147.14,10104.0,147.05,147.19,146.69,147.14,10104.0
2024-08-13 13:30:00,146.96,147.64,146.94,147.33,12794.0,146.96,147.64,146.94,147.33,12794.0
2024-08-13 14:00:00,147.27,147.44,146.12,146.14,22714.0,147.27,147.44,146.12,146.14,22714.0
2024-08-13 14:30:00,146.1,146.31,145.88,146.04,20565.0,146.1,146.31,145.88,146.04,20565.0
2024-08-13 15:00:00,145.94,146.62,145.85,146.61,20440.0,145.94,146.62,145.85,146.61,20440.0
2024-08-13 15:30:00,146.68,146.96,145.65,145.83,152242.0,146.68,146.96,145.65,145.83,152242.0
2024-08-14 09:30:00,146.29,149.15,145.3,148.69,23893.0,146.29,149.15,145.3,148.69,23893.0
2024-08-14 10:00:00,148.42,148.75,147.61,148.33,17166.0,148.42,148.75,147.61,148.33,17166.0
2024-08-14 10:30:00,148.45,148.82,148.11,148.49,27058.0,148.45,148.82,148.11,148.49,27058.0
2024-08-14 11:00:00,148.41,149.96,148.4,149.42,32027.0,148.41,149.96,148.4,149.42,32027.0
2024-08-14 11:30:00,149.02,149.37,148.46,148.81,32035.0,149.02,149.37,148.46,148.81,32035.0
2024-08-14 12:00:00,148.71,150.46,148.55,149.67,125352.0,148.71,150.46,148.55,149.67,125352.0
2024-08-14 12:30:00,149.78,150.74,149.7,150.32,68346.0,149.78,150.74,149.7,150.32,68346.0
2024-08-14 13:00:00,150.38,151.05,150.05,150.36,41051.0,150.38,151.05,150.05,150.36,41051.0
2024-08-14 13:30:00,150.41,150.74,148.75,148.75,54497.0,150.41,150.74,148.75,148.75,54497.0
2024-08-14 14:00:00,148.73,149.31,148.64,148.77,24532.0,148.73,149.31,148.64,148.77,24532.0
2024-08-14 14:30:00,148.89,149.36,148.71,148.88,30117.0,148.89,149.36,148.71,148.88,30117.0
2024-08-14 15:00:00,148.87,148.99,148.14,148.14,31068.0,148.87,148.99,148.14,148.14,31068.0
2024-08-14 15:30:00,148.24,149.05,148.14,148.83,131206.0,148.24,149.05,148.14,148.83,131206.0
2024-08-15 09:30:00,150.07,151.55,149.59,150.44,45850.0,150.07,151.55,149.59,150.44,45850.0
2024-08-15 10:00:00,150.63,150.69,149.01,150.2,46138.0,150.63,150.69,149.01,150.2,46138.0
2024-08-15 10:30:00,149.78,151.07,149.35,149.35,81588.0,149.78,151.07,149.35,149.35,81588.0
2024-08-15 11:00:00,149.55,150.21,149.39,149.39,27931.0,149.55,150.21,149.39,149.39,27931.0
2024-08-15 11:30:00,149.64,150.02,149.12,149.57,16845.0,149.64,150.02,149.12,149.57,16845.0
2024-08-15 12:00:00,149.61,149.88,149.53,149.55,14437.0,149.61,149.88,149.53,149.55,14437.0
2024-08-15 12:30:00,149.5,149.91,149.48,149.85,19382.0,149.5,149.91,149.48,149.85,19382.0
2024-08-15 13:00:00,149.7,149.93,149.45,149.81,16502.0,149.7,149.93,149.45,149.81,16502.0
2024-08-15 13:30:00,149.81,150.02,149.39,149.71,18289.0,149.81,150.02,149.39,149.71,18289.0
2024-08-15 14:00:00,149.86,149.86,148.58,149.09,32904.0,149.86,149.86,148.58,149.09,32904.0
2024-08-15 14:30:00,149.0,149.61,148.92,149.32,32644.0,149.0,149.61,148.92,149.32,32644.0
2024-08-15 15:00:00,149.34,149.95,149.0,149.87,37085.0,149.34,149.95,149.0,149.87,37085.0
2024-08-15 15:30:00,149.93,150.04,149.36,149.98,136916.0,149.93,150.04,149.36,149.98,136916.0
2024-08-16 09:30:00,150.0,150.05,148.52,149.69,28236.0,150.0,150.05,148.52,149.69,28236.0
2024-08-16 10:00:00,149.63,150.03,149.34,149.74,18368.0,149.63,150.03,149.34,149.74,18368.0
2024-08-16 10:30:00,149.72,149.91,149.44,149.61,13766.0,149.72,149.91,149.44,149.61,13766.0
2024-08-16 11:00:00,149.57,149.8,149.02,149.45,17189.0,149.57,149.8,149.02,149.45,17189.0
2024-08-16 11:30:00,149.64,150.0,149.47,149.89,21404.0,149.64,150.0,149.47,149.89,21404.0
2024-08-16 12:00:00,149.8,150.38,149.8,149.94,23444.0,149.8,150.38,149.8,149.94,23444.0
2024-08-16 12:30:00,149.94,151.26,149.94,151.15,51839.0,149.94,151.26,149.94,151.15,51839.0
2024-08-16 13:00:00,151.22,151.27,150.95,151.05,13158.0,151.22,151.27,150.95,151.05,13158.0
2024-08-16 13:30:00,151.01,151.2,150.76,151.1,7698.0,151.01,151.2,150.76,151.1,7698.0
2024-08-16 14:00:00,151.13,151.16,150.71,150.83,7836.0,151.13,151.16,150.71,150.83,7836.0
2024-08-16 14:30:00,150.83,151.1,150.47,150.93,11620.0,150.83,151.1,150.47,150.93,11620.0
2024-08-16 15:00:00,150.88,150.88,150.46,150.65,14814.0,150.88,150.88,150.46,150.65,14814.0
2024-08-16 15:30:00,150.56,150.84,150.08,150.32,70326.0,150.56,150.84,150.08,150.32,70326.0
2024-08-19 09:30:00,150.3,152.22,150.3,150.7,30635.0,150.3,152.22,150.3,150.7,30635.0
2024-08-19 10:00:00,151.04,151.83,150.88,151.08,33248.0,151.04,151.83,150.88,151.08,33248.0
2024-08-19 10:30:00,151.08,151.41,150.6,150.6,11486.0,151.08,151.41,150.6,150.6,11486.0
2024-08-19 11:00:00,150.56,151.39,150.48,151.2,8386.0,150.56,151.39,150.48,151.2,8386.0
2024-08-19 11:30:00,151.37,151.6,151.07,151.44,12548.0,151.37,151.6,151.07,151.44,12548.0
2024-08-19 12:00:00,151.36,151.48,151.22,151.22,5366.0,151.36,151.48,151.22,151.22,5366.0
2024-08-19 12:30:00,151.12,151.38,151.11,151.14,9425.0,151.12,151.38,151.11,151.14,9425.0
2024-08-19 13:00:00,151.13,151.45,150.83,151.25,27455.0,151.13,151.45,150.83,151.25,27455.0
2024-08-19 13:30:00,151.19,151.49,151.17,151.18,19606.0,151.19,151.49,151.17,151.18,19606.0
2024-08-19 14:00:00,151.28,151.46,151.09,151.12,25974.0,151.28,151.46,151.09,151.12,25974.0
2024-08-19 14:30:00,151.06,151.26,150.95,151.01,11045.0,151.06,151.26,150.95,151.01,11045.0
2024-08-19 15:00:00,151.0,151.06,150.65,150.88,15087.0,151.0,151.06,150.65,150.88,15087.0
2024-08-19 15:30:00,150.83,152.2,150.66,152.17,109858.0,150.83,152.2,150.66,152.17,109858.0
2024-08-20 09:30:00,151.76,152.08,151.47,151.86,66601.0,151.76,152.08,151.47,151.86,66601.0
2024-08-20 10:00:00,151.84,151.89,148.84,150.04,125328.0,151.84,151.89,148.84,150.04,125328.0
2024-08-20 10:30:00,150.0,150.01,148.1,148.66,41031.0,150.0,150.01,148.1,148.66,41031.0
2024-08-20 11:00:00,148.5,148.92,148.37,148.37,14553.0,148.5,148.92,148.37,148.37,14553.0
2024-08-20 11:30:00,148.49,148.61,148.35,148.43,11774.0,148.49,148.61,148.35,148.43,11774.0
2024-08-20 12:00:00,148.55,148.72,148.01,148.01,14653.0,148.55,148.72,148.01,148.01,14653.0
2024-08-20 12:30:00,148.21,148.45,147.58,148.26,36694.0,148.21,148.45,147.58,148.26,36694.0
2024-08-20 13:00:00,148.26,148.3,147.79,147.92,7783.0,148.26,148.3,147.79,147.92,7783.0
2024-08-20 13:30:00,147.79,148.13,147.79,148.01,15225.0,147.79,148.13,147.79,148.01,15225.0
2024-08-20 14:00:00,147.95,148.41,147.95,148.3,15590.0,147.95,148.41,147.95,148.3,15590.0
2024-08-20 14:30:00,148.2,148.36,147.94,147.96,13826.0,148.2,148.36,147.94,147.96,13826.0
2024-08-20 15:00:00,147.96,147.96,147.66,147.72,27994.0,147.96,147.96,147.66,147.72,27994.0
2024-08-20 15:30:00,147.72,148.1,147.37,147.58,65870.0,147.72,148.1,147.37,147.58,65870.0
2024-08-21 09:30:00,148.4,150.0,147.82,149.89,25185.0,148.4,150.0,147.82,149.89,25185.0
2024-08-21 10:00:00,150.05,150.52,148.66,149.44,18787.0,150.05,150.52,148.66,149.44,18787.0
2024-08-21 10:30:00,149.5,150.33,149.34,149.96,25463.0,149.5,150.33,149.34,149.96,25463.0
2024-08-21 11:00:00,149.85,150.33,149.77,150.15,8236.0,149.85,150.33,149.77,150.15,8236.0
2024-08-21 11:30:00,150.31,150.34,149.92,149.94,9284.0,150.31,150.34,149.92,149.94,9284.0
2024-08-21 12:00:00,149.93,150.2,149.8,150.1,8873.0,149.93,150.2,149.8,150.1,8873.0
2024-08-21 12:30:00,149.95,150.42,149.84,150.18,12795.0,149.95,150.42,149.84,150.18,12795.0
2024-08-21 13:00:00,150.21,150.41,149.96,150.06,9845.0,150.21,150.41,149.96,150.06,9845.0
2024-08-21 13:30:00,149.96,150.31,149.94,150.2,10322.0,149.96,150.31,149.94,150.2,10322.0
2024-08-21 14:00:00,150.21,150.28,149.94,150.08,13562.0,150.21,150.28,149.94,150.08,13562.0
2024-08-21 14:30:00,150.12,150.3,149.85,150.12,21716.0,150.12,150.3,149.85,150.12,21716.0
2024-08-21 15:00:00,150.12,150.32,150.03,150.28,16319.0,150.12,150.32,150.03,150.28,16319.0
2024-08-21 15:30:00,150.28,150.7,149.87,150.57,75640.0,150.28,150.7,149.87,150.57,75640.0
2024-08-22 09:30:00,151.2,151.96,149.51,150.09,15570.0,151.2,151.96,149.51,150.09,15570.0
2024-08-22 10:00:00,150.18,151.21,150.18,150.79,13426.0,150.18,151.21,150.18,150.79,13426.0
2024-08-22 10:30:00,150.71,151.02,150.51,150.67,5693.0,150.71,151.02,150.51,150.67,5693.0
2024-08-22 11:00:00,150.78,151.12,150.58,150.64,6182.0,150.78,151.12,150.58,150.64,6182.0
2024-08-22 11:30:00,150.73,150.98,150.7,150.87,6699.0,150.73,150.98,150.7,150.87,6699.0
2024-08-22 12:00:00,150.75,150.99,150.65,150.97,5334.0,150.75,150.99,150.65,150.97,5334.0
2024-08-22 12:30:00,150.99,151.01,150.64,150.65,6288.0,150.99,151.01,150.64,150.65,6288.0
2024-08-22 13:00:00,150.65,151.03,150.64,150.9,3873.0,150.65,151.03,150.64,150.9,3873.0
2024-08-22 13:30:00,150.87,151.4,150.79,151.08,8795.0,150.87,151.4,150.79,151.08,8795.0
2024-08-22 14:00:00,151.08,151.64,151.08,151.52,8716.0,151.08,151.64,151.08,151.52,8716.0
2024-08-22 14:30:00,151.55,151.58,150.66,151.04,16873.0,151.55,151.58,150.66,151.04,16873.0
2024-08-22 15:00:00,151.14,151.54,151.14,151.43,8551.0,151.14,151.54,151.14,151.43,8551.0
2024-08-22 15:30:00,151.52,152.37,151.52,152.35,65996.0,151.52,152.37,151.52,152.35,65996.0
2024-08-23 09:30:00,153.3,153.79,152.62,153.46,10885.0,153.3,153.79,152.62,153.46,10885.0
2024-08-23 10:00:00,153.42,155.56,153.42,154.87,30067.0,153.42,155.56,153.42,154.87,30067.0
2024-08-23 10:30:00,154.72,155.13,154.12,154.75,24753.0,154.72,155.13,154.12,154.75,24753.0
2024-08-23 11:00:00,154.57,154.95,154.16,154.95,27734.0,154.57,154.95,154.16,154.95,27734.0
2024-08-23 11:30:00,154.89,155.05,153.82,153.89,19690.0,154.89,155.05,153.82,153.89,19690.0
2024-08-23 12:00:00,153.82,154.03,153.48,153.48,16690.0,153.82,154.03,153.48,153.48,16690.0
2024-08-23 12:30:00,153.65,153.98,153.41,153.94,10270.0,153.65,153.98,153.41,153.94,10270.0
2024-08-23 13:00:00,153.94,154.32,153.94,154.25,23478.0,153.94,154.32,153.94,154.25,23478.0
2024-08-23 13:30:00,154.15,154.28,154.01,154.01,11158.0,154.15,154.28,154.01,154.01,11158.0
2024-08-23 14:00:00,154.01,154.33,153.74,153.97,13418.0,154.01,154.33,153.74,153.97,13418.0
2024-08-23 14:30:00,153.83,153.99,153.54,153.54,10172.0,153.83,153.99,153.54,153.54,10172.0
2024-08-23 15:00:00,153.63,154.15,153.53,154.15,17427.0,153.63,154.15,153.53,154.15,17427.0
2024-08-23 15:30:00,154.16,154.24,153.72,153.93,40476.0,154.16,154.24,153.72,153.93,40476.0
2024-08-26 09:30:00,154.0,155.5,153.19,154.63,10110.0,154.0,155.5,153.19,154.63,10110.0
2024-08-26 10:00:00,154.64,156.22,154.64,156.2,23233.0,154.64,156.22,154.64,156.2,23233.0
2024-08-26 10:30:00,156.04,156.44,155.68,155.94,29452.0,156.04,156.44,155.68,155.94,29452.0
2024-08-26 11:00:00,155.88,155.93,155.51,155.67,16783.0,155.88,155.93,155.51,155.67,16783.0
2024-08-26 11:30:00,155.77,156.01,155.69,155.94,17450.0,155.77,156.01,155.69,155.94,17450.0
2024-08-26 12:00:00,155.81,156.0,155.75,155.88,7713.0,155.81,156.0,155.75,155.88,7713.0
2024-08-26 12:30:00,155.74,156.01,155.71,155.89,17226.0,155.74,156.01,155.71,155.89,17226.0
2024-08-26 13:00:00,155.96,155.96,155.19,155.25,19643.0,155.96,155.96,155.19,155.25,19643.0
2024-08-26 13:30:00,155.22,155.58,155.15,155.45,7941.0,155.22,155.58,155.15,155.45,7941.0
2024-08-26 14:00:00,155.35,155.72,155.3,155.61,12503.0,155.35,155.72,155.3,155.61,12503.0
2024-08-26 14:30:00,155.66,155.73,155.39,155.53,12722.0,155.66,155.73,155.39,155.53,12722.0
2024-08-26 15:00:00,155.53,155.69,155.45,155.49,10213.0,155.53,155.69,155.45,155.49,10213.0
2024-08-26 15:30:00,155.46,155.78,154.71,154.75,75684.0,155.46,155.78,154.71,154.75,75684.0
2024-08-27 09:30:00,154.79,155.67,154.41,154.41,38181.0,154.79,155.67,154.41,154.41,38181.0
2024-08-27 10:00:00,154.97,155.73,154.64,155.47,6291.0,154.97,155.73,154.64,155.47,6291.0
2024-08-27 10:30:00,155.59,155.98,155.59,155.89,9393.0,155.59,155.98,155.59,155.89,9393.0
2024-08-27 11:00:00,155.83,156.09,155.59,155.63,14237.0,155.83,156.09,155.59,155.63,14237.0
2024-08-27 11:30:00,155.55,155.56,154.77,155.17,16844.0,155.55,155.56,154.77,155.17,16844.0
2024-08-27 12:00:00,155.05,155.13,154.82,154.83,5358.0,155.05,155.13,154.82,154.83,5358.0
2024-08-27 12:30:00,154.95,155.03,154.73,154.89,14151.0,154.95,155.03,154.73,154.89,14151.0
2024-08-27 13:00:00,154.96,155.18,154.93,155.09,16447.0,154.96,155.18,154.93,155.09,16447.0
2024-08-27 13:30:00,155.1,155.1,154.8,154.88,17535.0,155.1,155.1,154.8,154.88,17535.0
2024-08-27 14:00:00,154.83,155.0,154.82,154.92,5645.0,154.83,155.0,154.82,154.92,5645.0
2024-08-27 14:30:00,154.87,155.17,154.77,154.94,13095.0,154.87,155.17,154.77,154.94,13095.0
2024-08-27 15:00:00,154.98,155.17,154.89,155.02,27053.0,154.98,155.17,154.89,155.02,27053.0
2024-08-27 15:30:00,154.98,155.05,154.67,154.84,49215.0,154.98,155.05,154.67,154.84,49215.0
2024-08-28 09:30:00,154.89,155.05,153.6,154.86,10052.0,154.89,155.05,153.6,154.86,10052.0
2024-08-28 10:00:00,154.78,155.19,154.52,154.74,40522.0,154.78,155.19,154.52,154.74,40522.0
2024-08-28 10:30:00,154.74,155.16,154.61,154.85,27609.0,154.74,155.16,154.61,154.85,27609.0
2024-08-28 11:00:00,154.78,154.89,154.28,154.29,18822.0,154.78,154.89,154.28,154.29,18822.0
2024-08-28 11:30:00,154.27,154.5,153.94,154.08,16685.0,154.27,154.5,153.94,154.08,16685.0
2024-08-28 12:00:00,154.0,154.19,153.81,153.87,11033.0,154.0,154.19,153.81,153.87,11033.0
2024-08-28 12:30:00,153.9,154.23,153.81,154.17,5413.0,153.9,154.23,153.81,154.17,5413.0
2024-08-28 13:00:00,154.17,154.54,154.05,154.54,8215.0,154.17,154.54,154.05,154.54,8215.0
2024-08-28 13:30:00,154.54,154.68,153.85,153.85,8646.0,154.54,154.68,153.85,153.85,8646.0
2024-08-28 14:00:00,153.89,154.34,153.72,153.89,9228.0,153.89,154.34,153.72,153.89,9228.0
2024-08-28 14:30:00,153.87,154.32,153.83,154.32,8282.0,153.87,154.32,153.83,154.32,8282.0
2024-08-28 15:00:00,154.27,154.51,154.05,154.5,19398.0,154.27,154.51,154.05,154.5,19398.0
2024-08-28 15:30:00,154.47,154.48,153.53,153.58,65332.0,154.47,154.48,153.53,153.58,65332.0
2024-08-29 09:30:00,153.79,154.71,152.15,152.32,24394.0,153.79,154.71,152.15,152.32,24394.0
2024-08-29 10:00:00,152.32,154.08,152.28,153.69,27952.0,152.32,154.08,152.28,153.69,27952.0
2024-08-29 10:30:00,153.75,154.07,153.36,153.49,16022.0,153.75,154.07,153.36,153.49,16022.0
2024-08-29 11:00:00,153.55,153.78,153.32,153.61,15349.0,153.55,153.78,153.32,153.61,15349.0
2024-08-29 11:30:00,153.7,153.79,153.46,153.48,17113.0,153.7,153.79,153.46,153.48,17113.0
2024-08-29 12:00:00,153.62,154.03,153.53,154.03,21794.0,153.62,154.03,153.53,154.03,21794.0
2024-08-29 12:30:00,154.03,154.29,153.9,154.17,20381.0,154.03,154.29,153.9,154.17,20381.0
2024-08-29 13:00:00,154.24,154.3,153.86,153.91,24012.0,154.24,154.3,153.86,153.91,24012.0
2024-08-29 13:30:00,153.92,154.0,153.73,153.94,12158.0,153.92,154.0,153.73,153.94,12158.0
2024-08-29 14:00:00,153.94,153.95,153.61,153.69,11220.0,153.94,153.95,153.61,153.69,11220.0
2024-08-29 14:30:00,153.64,153.75,153.46,153.68,10977.0,153.64,153.75,153.46,153.68,10977.0
2024-08-29 15:00:00,153.68,153.68,153.32,153.43,18871.0,153.68,153.68,153.32,153.43,18871.0
2024-08-29 15:30:00,153.43,153.49,152.95,153.22,113245.0,153.43,153.49,152.95,153.22,113245.0
2024-08-30 09:30:00,152.97,153.84,152.25,152.49,31829.0,152.97,153.84,152.25,152.49,31829.0
2024-08-30 10:00:00,152.62,152.76,149.85,150.03,39634.0,152.62,152.76,149.85,150.03,39634.0
2024-08-30 10:30:00,150.2,150.21,148.79,148.93,47088.0,150.2,150.21,148.79,148.93,47088.0
2024-08-30 11:00:00,149.0,149.05,148.18,148.18,56427.0,149.0,149.05,148.18,148.18,56427.0
2024-08-30 11:30:00,148.31,149.22,147.58,149.09,30680.0,148.31,149.22,147.58,149.09,30680.0
2024-08-30 12:00:00,148.97,149.34,148.9,149.15,12252.0,148.97,149.34,148.9,149.15,12252.0
2024-08-30 12:30:00,149.09,149.49,148.93,149.43,8864.0,149.09,149.49,148.93,149.43,8864.0
2024-08-30 13:00:00,149.49,149.64,149.39,149.57,9805.0,149.49,149.64,149.39,149.57,9805.0
2024-08-30 13:30:00,149.59,149.71,149.38,149.71,24498.0,149.59,149.71,149.38,149.71,24498.0
2024-08-30 14:00:00,149.68,150.38,149.68,150.23,19360.0,149.68,150.38,149.68,150.23,19360.0
2024-08-30 14:30:00,150.3,150.46,150.22,150.42,29041.0,150.3,150.46,150.22,150.42,29041.0
2024-08-30 15:00:00,150.43,150.59,150.13,150.24,38705.0,150.43,150.59,150.13,150.24,38705.0
2024-08-30 15:30:00,150.32,150.98,149.78,150.87,130141.0,150.32,150.98,149.78,150.87,130141.0
2024-09-03 09:30:00,150.0,150.73,148.77,149.08,43143.0,150.0,150.73,148.77,149.08,43143.0
2024-09-03 10:00:00,149.3,149.73,149.02,149.3,28919.0,149.3,149.73,149.02,149.3,28919.0
2024-09-03 10:30:00,149.36,150.58,149.04,150.02,34159.0,149.36,150.58,149.04,150.02,34159.0
2024-09-03 11:00:00,150.13,150.76,150.13,150.69,15544.0,150.13,150.76,150.13,150.69,15544.0
2024-09-03 11:30:00,150.68,150.81,150.37,150.44,25936.0,150.68,150.81,150.37,150.44,25936.0
2024-09-03 12:00:00,150.33,150.63,150.3,150.56,10929.0,150.33,150.63,150.3,150.56,10929.0
2024-09-03 12:30:00,150.58,150.65,150.4,150.54,11414.0,150.58,150.65,150.4,150.54,11414.0
2024-09-03 13:00:00,150.45,150.92,150.43,150.92,9417.0,150.45,150.92,150.43,150.92,9417.0
2024-09-03 13:30:00,150.81,151.02,150.56,150.56,19395.0,150.81,151.02,150.56,150.56,19395.0
2024-09-03 14:00:00,150.59,150.62,150.43,150.6,12590.0,150.59,150.62,150.43,150.6,12590.0
2024-09-03 14:30:00,150.58,150.66,150.41,150.45,14921.0,150.58,150.66,150.41,150.45,14921.0
2024-09-03 15:00:00,150.41,150.75,150.25,150.74,24219.0,150.41,150.75,150.25,150.74,24219.0
2024-09-03 15:30:00,150.72,152.01,150.59,151.91,180835.0,150.72,152.01,150.59,151.91,180835.0
2024-09-04 09:30:00,152.03,152.34,149.54,150.59,35418.0,152.03,152.34,149.54,150.59,35418.0
2024-09-04 10:00:00,150.19,152.03,150.19,152.0,19029.0,150.19,152.03,150.19,152.0,19029.0
2024-09-04 10:30:00,152.01,152.07,151.31,151.47,35875.0,152.01,152.07,151.31,151.47,35875.0
2024-09-04 11:00:00,151.59,151.59,150.97,150.97,11136.0,151.59,151.59,150.97,150.97,11136.0
2024-09-04 11:30:00,150.89,151.19,150.78,150.93,6518.0,150.89,151.19,150.78,150.93,6518.0
2024-09-04 12:00:00,150.82,150.96,150.59,150.63,12397.0,150.82,150.96,150.59,150.63,12397.0
2024-09-04 12:30:00,150.63,151.05,150.59,150.76,9039.0,150.63,151.05,150.59,150.76,9039.0
2024-09-04 13:00:00,150.85,150.86,150.47,150.63,6020.0,150.85,150.86,150.47,150.63,6020.0
2024-09-04 13:30:00,150.47,150.63,150.32,150.56,6195.0,150.47,150.63,150.32,150.56,6195.0
2024-09-04 14:00:00,150.45,150.62,150.41,150.62,9858.0,150.45,150.62,150.41,150.62,9858.0
2024-09-04 14:30:00,150.58,151.16,150.44,151.06,13663.0,150.58,151.16,150.44,151.06,13663.0
2024-09-04 15:00:00,150.98,151.42,150.91,151.31,16804.0,150.98,151.42,150.91,151.31,16804.0
2024-09-04 15:30:00,151.34,151.6,150.78,151.35,48510.0,151.34,151.6,150.78,151.35,48510.0
2024-09-05 09:30:00,151.23,151.76,150.12,150.12,10515.0,151.23,151.76,150.12,150.12,10515.0
2024-09-05 10:00:00,150.15,150.75,148.8,149.51,24097.0,150.15,150.75,148.8,149.51,24097.0
2024-09-05 10:30:00,149.53,149.81,148.6,148.83,28754.0,149.53,149.81,148.6,148.83,28754.0
2024-09-05 11:00:00,148.92,149.56,148.61,148.61,29838.0,148.92,149.56,148.61,148.61,29838.0
2024-09-05 11:30:00,148.63,149.33,148.56,149.31,16089.0,148.63,149.33,148.56,149.31,16089.0
2024-09-05 12:00:00,149.16,149.66,148.75,149.65,8728.0,149.16,149.66,148.75,149.65,8728.0
2024-09-05 12:30:00,149.58,149.67,149.28,149.3,8635.0,149.58,149.67,149.28,149.3,8635.0
2024-09-05 13:00:00,149.3,149.39,148.56,148.91,12100.0,149.3,149.39,148.56,148.91,12100.0
2024-09-05 13:30:00,148.88,149.23,148.5,149.22,14072.0,148.88,149.23,148.5,149.22,14072.0
2024-09-05 14:00:00,149.24,149.34,148.94,148.94,9924.0,149.24,149.34,148.94,148.94,9924.0
2024-09-05 14:30:00,148.92,149.34,148.86,149.21,7451.0,148.92,149.34,148.86,149.21,7451.0
2024-09-05 15:00:00,149.2,149.2,148.33,148.6,20835.0,149.2,149.2,148.33,148.6,20835.0
2024-09-05 15:30:00,148.55,148.76,148.13,148.73,83794.0,148.55,148.76,148.13,148.73,83794.0
2024-09-06 09:30:00,149.16,151.44,149.16,149.98,13979.0,149.16,151.44,149.16,149.98,13979.0
2024-09-06 10:00:00,150.0,150.26,148.3,148.53,30486.0,150.0,150.26,148.3,148.53,30486.0
2024-09-06 10:30:00,148.64,149.14,148.34,148.64,17119.0,148.64,149.14,148.34,148.64,17119.0
2024-09-06 11:00:00,148.68,149.78,148.68,149.24,12397.0,148.68,149.78,148.68,149.24,12397.0
2024-09-06 11:30:00,149.28,149.61,149.0,149.5,32918.0,149.28,149.61,149.0,149.5,32918.0
2024-09-06 12:00:00,149.56,149.61,149.14,149.51,8507.0,149.56,149.61,149.14,149.51,8507.0
2024-09-06 12:30:00,149.42,150.05,149.42,150.0,17270.0,149.42,150.05,149.42,150.0,17270.0
2024-09-06 13:00:00,149.98,150.91,149.93,150.71,23451.0,149.98,150.91,149.93,150.71,23451.0
2024-09-06 13:30:00,150.71,151.31,150.47,151.26,12560.0,150.71,151.31,150.47,151.26,12560.0
2024-09-06 14:00:00,151.24,151.24,150.52,150.84,49385.0,151.24,151.24,150.52,150.84,49385.0
2024-09-06 14:30:00,150.78,151.12,150.64,150.92,14177.0,150.78,151.12,150.64,150.92,14177.0
2024-09-06 15:00:00,150.92,151.14,150.05,150.15,42512.0,150.92,151.14,150.05,150.15,42512.0
2024-09-06 15:30:00,150.05,150.52,149.86,149.93,118307.0,150.05,150.52,149.86,149.93,118307.0
2024-09-09 09:30:00,150.43,152.1,148.95,149.31,36814.0,150.43,152.1,148.95,149.31,36814.0
2024-09-09 10:00:00,149.63,150.63,149.25,150.22,21429.0,149.63,150.63,149.25,150.22,21429.0
2024-09-09 10:30:00,150.3,150.87,150.29,150.77,11962.0,150.3,150.87,150.29,150.77,11962.0
2024-09-09 11:00:00,150.72,151.55,150.61,151.55,11863.0,150.72,151.55,150.61,151.55,11863.0
2024-09-09 11:30:00,151.47,152.25,151.26,152.12,14921.0,151.47,152.25,151.26,152.12,14921.0
2024-09-09 12:00:00,152.08,152.67,152.05,152.61,20861.0,152.08,152.67,152.05,152.61,20861.0
2024-09-09 12:30:00,152.57,152.75,151.8,151.84,40239.0,152.57,152.75,151.8,151.84,40239.0
2024-09-09 13:00:00,151.88,152.17,151.16,151.27,22048.0,151.88,152.17,151.16,151.27,22048.0
2024-09-09 13:30:00,151.17,151.34,150.69,150.69,12837.0,151.17,151.34,150.69,150.69,12837.0
2024-09-09 14:00:00,150.72,150.94,150.53,150.66,22129.0,150.72,150.94,150.53,150.66,22129.0
2024-09-09 14:30:00,150.62,151.08,150.53,150.78,13165.0,150.62,151.08,150.53,150.78,13165.0
2024-09-09 15:00:00,150.78,151.01,150.64,150.98,19970.0,150.78,151.01,150.64,150.98,19970.0
2024-09-09 15:30:00,150.99,151.12,150.18,150.28,106736.0,150.99,151.12,150.18,150.28,106736.0
2024-09-10 09:30:00,150.53,151.79,149.69,151.41,16654.0,150.53,151.79,149.69,151.41,16654.0
2024-09-10 10:00:00,151.5,151.86,150.99,151.73,19999.0,151.5,151.86,150.99,151.73,19999.0
2024-09-10 10:30:00,151.79,151.96,151.61,151.82,8708.0,151.79,151.96,151.61,151.82,8708.0
2024-09-10 11:00:00,151.73,152.84,151.6,152.63,23020.0,151.73,152.84,151.6,152.63,23020.0
2024-09-10 11:30:00,152.52,152.61,151.49,151.49,22884.0,152.52,152.61,151.49,151.49,22884.0
2024-09-10 12:00:00,151.61,152.23,151.44,152.23,9331.0,151.61,152.23,151.44,152.23,9331.0
2024-09-10 12:30:00,152.26,152.81,152.19,152.69,11833.0,152.26,152.81,152.19,152.69,11833.0
2024-09-10 13:00:00,152.7,153.65,152.7,153.64,36948.0,152.7,153.65,152.7,153.64,36948.0
2024-09-10 13:30:00,153.58,153.63,152.94,153.47,15394.0,153.58,153.63,152.94,153.47,15394.0
2024-09-10 14:00:00,153.45,153.65,153.19,153.65,14723.0,153.45,153.65,153.19,153.65,14723.0
2024-09-10 14:30:00,153.72,154.28,153.52,154.27,21758.0,153.72,154.28,153.52,154.27,21758.0
2024-09-10 15:00:00,154.25,154.5,153.84,154.5,68593.0,154.25,154.5,153.84,154.5,68593.0
2024-09-10 15:30:00,154.49,154.56,152.06,153.55,136053.0,154.49,154.56,152.06,153.55,136053.0
2024-09-11 09:30:00,153.04,153.9,152.5,152.86,14278.0,153.04,153.9,152.5,152.86,14278.0
2024-09-11 10:00:00,152.86,152.89,150.8,150.93,23191.0,152.86,152.89,150.8,150.93,23191.0
2024-09-11 10:30:00,150.72,151.84,150.59,151.62,11176.0,150.72,151.84,150.59,151.62,11176.0
2024-09-11 11:00:00,151.84,152.54,151.57,152.54,11117.0,151.84,152.54,151.57,152.54,11117.0
2024-09-11 11:30:00,152.42,152.98,152.34,152.76,27311.0,152.42,152.98,152.34,152.76,27311.0
2024-09-11 12:00:00,152.86,153.48,152.84,153.47,6266.0,152.86,153.48,152.84,153.47,6266.0
2024-09-11 12:30:00,153.45,154.05,153.21,153.92,6346.0,153.45,154.05,153.21,153.92,6346.0
2024-09-11 13:00:00,154.03,154.6,153.84,153.89,22674.0,154.03,154.6,153.84,153.89,22674.0
2024-09-11 13:30:00,153.95,154.25,153.69,153.86,8549.0,153.95,154.25,153.69,153.86,8549.0
2024-09-11 14:00:00,153.86,153.87,153.48,153.5,9866.0,153.86,153.87,153.48,153.5,9866.0
2024-09-11 14:30:00,153.44,153.71,153.27,153.44,16934.0,153.44,153.71,153.27,153.44,16934.0
2024-09-11 15:00:00,153.44,153.59,153.14,153.49,20321.0,153.44,153.59,153.14,153.49,20321.0
2024-09-11 15:30:00,153.42,154.16,153.06,153.98,85336.0,153.42,154.16,153.06,153.98,85336.0
2024-09-12 09:30:00,154.04,155.76,154.04,155.5,19155.0,154.04,155.76,154.04,155.5,19155.0
2024-09-12 10:00:00,155.34,158.32,155.28,158.12,109690.0,155.34,158.32,155.28,158.12,109690.0
2024-09-12 10:30:00,158.12,159.55,157.78,159.21,38598.0,158.12,159.55,157.78,159.21,38598.0
2024-09-12 11:00:00,159.33,160.23,159.14,160.15,39226.0,159.33,160.23,159.14,160.15,39226.0
2024-09-12 11:30:00,160.13,160.82,160.05,160.34,22897.0,160.13,160.82,160.05,160.34,22897.0
2024-09-12 12:00:00,160.31,160.72,160.0,160.06,10031.0,160.31,160.72,160.0,160.06,10031.0
2024-09-12 12:30:00,159.96,160.18,159.63,160.18,25109.0,159.96,160.18,159.63,160.18,25109.0
2024-09-12 13:00:00,160.1,160.1,158.53,158.61,41012.0,160.1,160.1,158.53,158.61,41012.0
2024-09-12 13:30:00,158.53,159.16,158.37,158.89,30071.0,158.53,159.16,158.37,158.89,30071.0
2024-09-12 14:00:00,158.85,158.86,158.33,158.38,22058.0,158.85,158.86,158.33,158.38,22058.0
2024-09-12 14:30:00,158.35,158.56,157.85,158.18,23099.0,158.35,158.56,157.85,158.18,23099.0
2024-09-12 15:00:00,158.2,158.33,157.42,157.7,33159.0,158.2,158.33,157.42,157.7,33159.0
2024-09-12 15:30:00,157.67,158.17,157.53,157.65,137526.0,157.67,158.17,157.53,157.65,137526.0
2024-09-13 09:30:00,159.31,161.92,157.59,161.8,49794.0,159.31,161.92,157.59,161.8,49794.0
2024-09-13 10:00:00,161.97,162.53,160.88,161.91,28717.0,161.97,162.53,160.88,161.91,28717.0
2024-09-13 10:30:00,161.91,162.36,161.49,162.13,29101.0,161.91,162.36,161.49,162.13,29101.0
2024-09-13 11:00:00,162.18,162.43,161.65,162.07,19411.0,162.18,162.43,161.65,162.07,19411.0
2024-09-13 11:30:00,162.05,162.96,162.04,162.59,28703.0,162.05,162.96,162.04,162.59,28703.0
2024-09-13 12:00:00,162.57,163.05,162.13,162.14,19788.0,162.57,163.05,162.13,162.14,19788.0
2024-09-13 12:30:00,162.22,162.66,162.11,162.5,8832.0,162.22,162.66,162.11,162.5,8832.0
2024-09-13 13:00:00,162.37,162.53,162.16,162.23,9354.0,162.37,162.53,162.16,162.23,9354.0
2024-09-13 13:30:00,162.27,162.47,162.03,162.19,17005.0,162.27,162.47,162.03,162.19,17005.0
2024-09-13 14:00:00,162.2,162.86,162.08,162.35,14886.0,162.2,162.86,162.08,162.35,14886.0
2024-09-13 14:30:00,162.35,162.94,162.31,162.89,16533.0,162.35,162.94,162.31,162.89,16533.0
2024-09-13 15:00:00,162.87,162.89,162.6,162.82,16947.0,162.87,162.89,162.6,162.82,16947.0
2024-09-13 15:30:00,162.81,163.59,162.52,163.55,123460.0,162.81,163.59,162.52,163.55,123460.0
2024-09-16 09:30:00,164.13,165.0,163.99,164.53,22288.0,164.13,165.0,163.99,164.53,22288.0
2024-09-16 10:00:00,164.65,165.75,164.6,164.61,15986.0,164.65,165.75,164.6,164.61,15986.0
2024-09-16 10:30:00,164.47,165.08,164.21,164.76,23548.0,164.47,165.08,164.21,164.76,23548.0
2024-09-16 11:00:00,164.83,165.12,164.47,164.47,39405.0,164.83,165.12,164.47,164.47,39405.0
2024-09-16 11:30:00,164.47,166.02,163.96,165.74,37450.0,164.47,166.02,163.96,165.74,37450.0
2024-09-16 12:00:00,165.65,165.74,165.07,165.71,12979.0,165.65,165.74,165.07,165.71,12979.0
2024-09-16 12:30:00,165.76,165.85,165.49,165.85,12007.0,165.76,165.85,165.49,165.85,12007.0
2024-09-16 13:00:00,165.83,165.97,165.59,165.62,23915.0,165.83,165.97,165.59,165.62,23915.0
2024-09-16 13:30:00,165.63,165.74,164.53,164.65,41046.0,165.63,165.74,164.53,164.65,41046.0
2024-09-16 14:00:00,164.65,164.96,164.23,164.34,25296.0,164.65,164.96,164.23,164.34,25296.0
2024-09-16 14:30:00,164.5,164.55,164.1,164.47,18152.0,164.5,164.55,164.1,164.47,18152.0
2024-09-16 15:00:00,164.6,164.62,163.88,164.14,22082.0,164.6,164.62,163.88,164.14,22082.0
2024-09-16 15:30:00,164.09,165.39,164.05,165.13,74292.0,164.09,165.39,164.05,165.13,74292.0
2024-09-17 09:30:00,165.93,166.04,164.25,164.44,36206.0,165.93,166.04,164.25,164.44,36206.0
2024-09-17 10:00:00,164.44,165.45,164.42,165.09,18001.0,164.44,165.45,164.42,165.09,18001.0
2024-09-17 10:30:00,165.09,165.21,164.53,164.53,28608.0,165.09,165.21,164.53,164.53,28608.0
2024-09-17 11:00:00,164.68,165.03,164.33,164.52,26223.0,164.68,165.03,164.33,164.52,26223.0
2024-09-17 11:30:00,164.56,164.67,163.32,163.51,24054.0,164.56,164.67,163.32,163.51,24054.0
2024-09-17 12:00:00,163.47,163.88,163.47,163.76,30893.0,163.47,163.88,163.47,163.76,30893.0
2024-09-17 12:30:00,163.72,163.75,162.51,163.27,18802.0,163.72,163.75,162.51,163.27,18802.0
2024-09-17 13:00:00,163.25,163.45,162.67,163.15,18896.0,163.25,163.45,162.67,163.15,18896.0
2024-09-17 13:30:00,162.98,163.6,162.76,163.49,18116.0,162.98,163.6,162.76,163.49,18116.0
2024-09-17 14:00:00,163.63,164.1,163.26,163.84,23679.0,163.63,164.1,163.26,163.84,23679.0
2024-09-17 14:30:00,163.98,164.74,163.9,164.58,40423.0,163.98,164.74,163.9,164.58,40423.0
2024-09-17 15:00:00,164.53,164.76,163.55,163.93,34582.0,164.53,164.76,163.55,163.93,34582.0
2024-09-17 15:30:00,163.86,164.4,163.34,164.17,139815.0,163.86,164.4,163.34,164.17,139815.0
2024-09-18 09:30:00,162.32,162.78,160.02,161.49,37737.0,162.32,162.78,160.02,161.49,37737.0
2024-09-18 10:00:00,161.36,162.13,161.19,161.3,38423.0,161.36,162.13,161.19,161.3,38423.0
2024-09-18 10:30:00,161.3,161.54,160.85,161.49,21802.0,161.3,161.54,160.85,161.49,21802.0
2024-09-18 11:00:00,161.49,161.95,161.06,161.85,47217.0,161.49,161.95,161.06,161.85,47217.0
2024-09-18 11:30:00,161.88,162.5,161.73,162.36,16403.0,161.88,162.5,161.73,162.36,16403.0
2024-09-18 12:00:00,162.35,162.48,162.17,162.39,5426.0,162.35,162.48,162.17,162.39,5426.0
2024-09-18 12:30:00,162.43,162.54,162.05,162.08,9602.0,162.43,162.54,162.05,162.08,9602.0
2024-09-18 13:00:00,162.06,162.2,161.76,162.13,11924.0,162.06,162.2,161.76,162.13,11924.0
2024-09-18 13:30:00,162.11,162.37,162.07,162.28,10953.0,162.11,162.37,162.07,162.28,10953.0
2024-09-18 14:00:00,162.09,163.41,161.92,163.0,38681.0,162.09,163.41,161.92,163.0,38681.0
2024-09-18 14:30:00,163.25,163.49,162.25,162.62,21431.0,163.25,163.49,162.25,162.62,21431.0
2024-09-18 15:00:00,162.56,163.45,162.28,163.23,15009.0,162.56,163.45,162.28,163.23,15009.0
2024-09-18 15:30:00,163.36,163.54,162.53,163.25,82391.0,163.36,163.54,162.53,163.25,82391.0
2024-09-19 09:30:00,165.26,166.04,162.28,163.53,28059.0,165.26,166.04,162.28,163.53,28059.0
2024-09-19 10:00:00,163.48,163.48,161.74,162.33,40200.0,163.48,163.48,161.74,162.33,40200.0
2024-09-19 10:30:00,162.48,162.76,161.58,162.3,26785.0,162.48,162.76,161.58,162.3,26785.0
2024-09-19 11:00:00,162.28,162.54,161.43,162.04,33990.0,162.28,162.54,161.43,162.04,33990.0
2024-09-19 11:30:00,162.06,162.06,161.34,161.58,24040.0,162.06,162.06,161.34,161.58,24040.0
2024-09-19 12:00:00,161.45,162.4,161.37,162.02,25143.0,161.45,162.4,161.37,162.02,25143.0
2024-09-19 12:30:00,162.04,162.31,161.65,162.13,22832.0,162.04,162.31,161.65,162.13,22832.0
2024-09-19 13:00:00,162.15,162.37,162.03,162.28,24826.0,162.15,162.37,162.03,162.28,24826.0
2024-09-19 13:30:00,162.31,162.75,162.28,162.5,12586.0,162.31,162.75,162.28,162.5,12586.0
2024-09-19 14:00:00,162.54,162.85,162.12,162.84,15638.0,162.54,162.85,162.12,162.84,15638.0
2024-09-19 14:30:00,162.79,163.0,162.53,162.64,13818.0,162.79,163.0,162.53,162.64,13818.0
2024-09-19 15:00:00,162.62,162.85,162.37,162.62,13505.0,162.62,162.85,162.37,162.62,13505.0
2024-09-19 15:30:00,162.58,163.16,162.41,163.11,70837.0,162.58,163.16,162.41,163.11,70837.0
2024-09-20 09:30:00,163.13,163.31,161.66,163.2,59192.0,163.13,163.31,161.66,163.2,59192.0
2024-09-20 10:00:00,163.65,165.17,163.14,164.71,12095.0,163.65,165.17,163.14,164.71,12095.0
2024-09-20 10:30:00,164.9,164.93,163.48,163.59,15228.0,164.9,164.93,163.48,163.59,15228.0
2024-09-20 11:00:00,163.48,163.59,162.65,162.84,11461.0,163.48,163.59,162.65,162.84,11461.0
2024-09-20 11:30:00,162.76,163.69,162.73,163.43,8752.0,162.76,163.69,162.73,163.43,8752.0
2024-09-20 12:00:00,163.41,163.85,163.29,163.76,8536.0,163.41,163.85,163.29,163.76,8536.0
2024-09-20 12:30:00,163.66,163.95,163.54,163.92,8759.0,163.66,163.95,163.54,163.92,8759.0
2024-09-20 13:00:00,163.85,164.28,163.76,164.0,9686.0,163.85,164.28,163.76,164.0,9686.0
2024-09-20 13:30:00,164.07,164.19,163.93,164.19,8816.0,164.07,164.19,163.93,164.19,8816.0
2024-09-20 14:00:00,164.26,164.27,163.11,163.52,25467.0,164.26,164.27,163.11,163.52,25467.0
2024-09-20 14:30:00,163.4,163.98,163.09,163.69,15122.0,163.4,163.98,163.09,163.69,15122.0
2024-09-20 15:00:00,163.76,164.06,163.66,163.83,18322.0,163.76,164.06,163.66,163.83,18322.0
2024-09-20 15:30:00,163.82,164.2,163.41,164.06,107140.0,163.82,164.2,163.41,164.06,107140.0
2024-09-23 09:30:00,165.0,165.87,163.35,164.84,22823.0,165.0,165.87,163.35,164.84,22823.0
2024-09-23 10:00:00,164.83,164.86,164.25,164.25,12916.0,164.83,164.86,164.25,164.25,12916.0
2024-09-23 10:30:00,164.16,164.3,163.36,163.58,11814.0,164.16,164.3,163.36,163.58,11814.0
2024-09-23 11:00:00,163.37,163.37,162.61,163.15,6748.0,163.37,163.37,162.61,163.15,6748.0
2024-09-23 11:30:00,163.11,163.32,162.73,162.81,7296.0,163.11,163.32,162.73,162.81,7296.0
2024-09-23 12:00:00,162.81,163.16,162.64,163.09,13558.0,162.81,163.16,162.64,163.09,13558.0
2024-09-23 12:30:00,162.95,163.34,162.85,163.0,5911.0,162.95,163.34,162.85,163.0,5911.0
2024-09-23 13:00:00,163.03,163.1,162.84,162.95,5408.0,163.03,163.1,162.84,162.95,5408.0
2024-09-23 13:30:00,162.94,163.13,162.49,162.56,15483.0,162.94,163.13,162.49,162.56,15483.0
2024-09-23 14:00:00,162.49,162.55,162.22,162.47,9460.0,162.49,162.55,162.22,162.47,9460.0
2024-09-23 14:30:00,162.42,162.55,162.23,162.49,12363.0,162.42,162.55,162.23,162.49,12363.0
2024-09-23 15:00:00,162.43,162.43,162.03,162.08,34713.0,162.43,162.43,162.03,162.08,34713.0
2024-09-23 15:30:00,162.07,162.37,161.31,161.55,132160.0,162.07,162.37,161.31,161.55,132160.0
2024-09-24 09:30:00,161.4,161.72,160.29,160.61,20291.0,161.4,161.72,160.29,160.61,20291.0
2024-09-24 10:00:00,160.33,161.21,159.59,160.64,33374.0,160.33,161.21,159.59,160.64,33374.0
2024-09-24 10:30:00,160.82,160.86,160.19,160.47,33774.0,160.82,160.86,160.19,160.47,33774.0
2024-09-24 11:00:00,160.41,160.56,159.85,159.95,14556.0,160.41,160.56,159.85,159.95,14556.0
2024-09-24 11:30:00,160.0,160.27,159.27,160.0,27731.0,160.0,160.27,159.27,160.0,27731.0
2024-09-24 12:00:00,159.96,159.97,159.68,159.83,18904.0,159.96,159.97,159.68,159.83,18904.0
2024-09-24 12:30:00,159.79,160.32,159.68,160.09,18431.0,159.79,160.32,159.68,160.09,18431.0
2024-09-24 13:00:00,160.1,160.1,159.62,159.89,11386.0,160.1,160.1,159.62,159.89,11386.0
2024-09-24 13:30:00,159.88,160.1,159.8,159.83,10012.0,159.88,160.1,159.8,159.83,10012.0
2024-09-24 14:00:00,159.81,160.27,159.75,160.26,11444.0,159.81,160.27,159.75,160.26,11444.0
2024-09-24 14:30:00,160.14,160.59,160.1,160.28,12602.0,160.14,160.59,160.1,160.28,12602.0
2024-09-24 15:00:00,160.34,161.17,160.26,161.09,33515.0,160.34,161.17,160.26,161.09,33515.0
2024-09-24 15:30:00,161.13,161.79,160.92,161.57,110427.0,161.13,161.79,160.92,161.57,110427.0
2024-09-25 09:30:00,162.42,162.63,161.56,162.55,14019.0,162.42,162.63,161.56,162.55,14019.0
2024-09-25 10:00:00,162.63,162.94,161.56,162.21,13679.0,162.63,162.94,161.56,162.21,13679.0
2024-09-25 10:30:00,162.19,162.57,162.12,162.37,16643.0,162.19,162.57,162.12,162.37,16643.0
2024-09-25 11:00:00,162.38,163.83,162.37,163.74,12229.0,162.38,163.83,162.37,163.74,12229.0
2024-09-25 11:30:00,163.69,163.72,163.39,163.42,22498.0,163.69,163.72,163.39,163.42,22498.0
2024-09-25 12:00:00,163.36,163.95,163.36,163.69,23234.0,163.36,163.95,163.36,163.69,23234.0
2024-09-25 12:30:00,163.7,164.12,163.66,163.94,12564.0,163.7,164.12,163.66,163.94,12564.0
2024-09-25 13:00:00,163.95,164.35,163.87,164.14,19664.0,163.95,164.35,163.87,164.14,19664.0
2024-09-25 13:30:00,164.13,164.58,163.87,164.51,13797.0,164.13,164.58,163.87,164.51,13797.0
2024-09-25 14:00:00,164.53,164.65,164.01,164.41,46384.0,164.53,164.65,164.01,164.41,46384.0
2024-09-25 14:30:00,164.46,164.75,164.3,164.47,13488.0,164.46,164.75,164.3,164.47,13488.0
2024-09-25 15:00:00,164.37,164.41,164.03,164.23,13029.0,164.37,164.41,164.03,164.23,13029.0
2024-09-25 15:30:00,164.23,164.23,163.82,164.17,70294.0,164.23,164.23,163.82,164.17,70294.0
2024-09-26 09:30:00,164.07,165.24,163.92,164.78,20640.0,164.07,165.24,163.92,164.78,20640.0
2024-09-26 10:00:00,165.15,165.54,164.6,165.3,40298.0,165.15,165.54,164.6,165.3,40298.0
2024-09-26 10:30:00,165.29,165.78,165.29,165.5,25070.0,165.29,165.78,165.29,165.5,25070.0
2024-09-26 11:00:00,165.43,165.7,162.87,163.71,26876.0,165.43,165.7,162.87,163.71,26876.0
2024-09-26 11:30:00,163.63,164.09,163.55,163.74,8398.0,163.63,164.09,163.55,163.74,8398.0
2024-09-26 12:00:00,163.68,163.68,163.2,163.32,5705.0,163.68,163.68,163.2,163.32,5705.0
2024-09-26 12:30:00,163.28,163.48,163.05,163.33,6074.0,163.28,163.48,163.05,163.33,6074.0
2024-09-26 13:00:00,163.49,163.49,163.0,163.17,5251.0,163.49,163.49,163.0,163.17,5251.0
2024-09-26 13:30:00,163.22,163.5,163.12,163.41,5237.0,163.22,163.5,163.12,163.41,5237.0
2024-09-26 14:00:00,163.46,163.5,163.02,163.22,8956.0,163.46,163.5,163.02,163.22,8956.0
2024-09-26 14:30:00,163.16,163.44,163.07,163.28,6453.0,163.16,163.44,163.07,163.28,6453.0
2024-09-26 15:00:00,163.17,163.44,162.94,162.97,6572.0,163.17,163.44,162.94,162.97,6572.0
2024-09-26 15:30:00,162.82,162.84,162.24,162.24,42971.0,162.82,162.84,162.24,162.24,42971.0
2024-09-27 09:30:00,162.37,163.2,161.44,162.28,16293.0,162.37,163.2,161.44,162.28,16293.0
2024-09-27 10:00:00,162.28,163.41,161.62,163.39,15404.0,162.28,163.41,161.62,163.39,15404.0
2024-09-27 10:30:00,163.39,163.41,162.73,163.25,5528.0,163.39,163.41,162.73,163.25,5528.0
2024-09-27 11:00:00,162.99,163.52,162.96,163.47,4970.0,162.99,163.52,162.96,163.47,4970.0
2024-09-27 11:30:00,163.56,164.51,163.31,163.35,14639.0,163.56,164.51,163.31,163.35,14639.0
2024-09-27 12:00:00,163.3,163.41,163.0,163.25,8608.0,163.3,163.41,163.0,163.25,8608.0
2024-09-27 12:30:00,163.1,163.1,162.11,162.25,3550.0,163.1,163.1,162.11,162.25,3550.0
2024-09-27 13:00:00,162.11,162.77,161.96,162.67,9914.0,162.11,162.77,161.96,162.67,9914.0
2024-09-27 13:30:00,162.57,162.89,162.49,162.75,3070.0,162.57,162.89,162.49,162.75,3070.0
2024-09-27 14:00:00,162.66,162.82,162.27,162.55,13795.0,162.66,162.82,162.27,162.55,13795.0
2024-09-27 14:30:00,162.47,163.58,162.34,163.58,9376.0,162.47,163.58,162.34,163.58,9376.0
2024-09-27 15:00:00,163.56,164.13,163.49,163.63,14677.0,163.56,164.13,163.49,163.63,14677.0
2024-09-27 15:30:00,163.55,163.67,162.65,162.99,55209.0,163.55,163.67,162.65,162.99,55209.0
2024-09-30 09:30:00,164.31,164.31,162.61,162.78,11281.0,164.31,164.31,162.61,162.78,11281.0
2024-09-30 10:00:00,163.05,163.48,162.82,163.03,9343.0,163.05,163.48,162.82,163.03,9343.0
2024-09-30 10:30:00,163.03,163.11,162.67,162.91,13234.0,163.03,163.11,162.67,162.91,13234.0
2024-09-30 11:00:00,162.91,163.22,162.88,162.97,12041.0,162.91,163.22,162.88,162.97,12041.0
2024-09-30 11:30:00,162.97,163.1,162.47,162.49,11026.0,162.97,163.1,162.47,162.49,11026.0
2024-09-30 12:00:00,162.49,162.86,162.42,162.75,10841.0,162.49,162.86,162.42,162.75,10841.0
2024-09-30 12:30:00,162.72,162.78,162.44,162.68,4288.0,162.72,162.78,162.44,162.68,4288.0
2024-09-30 13:00:00,162.61,162.93,162.31,162.85,9209.0,162.61,162.93,162.31,162.85,9209.0
2024-09-30 13:30:00,162.61,162.92,162.2,162.21,17376.0,162.61,162.92,162.2,162.21,17376.0
2024-09-30 14:00:00,162.23,162.55,161.98,162.3,14794.0,162.23,162.55,161.98,162.3,14794.0
2024-09-30 14:30:00,162.25,162.99,162.25,162.88,7740.0,162.25,162.99,162.25,162.88,7740.0
2024-09-30 15:00:00,162.8,163.05,162.66,163.03,7021.0,162.8,163.05,162.66,163.03,7021.0
2024-09-30 15:30:00,163.07,163.97,162.94,163.94,62217.0,163.07,163.97,162.94,163.94,62217.0
2024-10-01 09:30:00,163.52,163.83,161.66,162.33,13100.0,163.52,163.83,161.66,162.33,13100.0
2024-10-01 10:00:00,162.33,162.33,160.59,161.31,26662.0,162.33,162.33,160.59,161.31,26662.0
2024-10-01 10:30:00,161.18,162.81,160.99,162.63,20785.0,161.18,162.81,160.99,162.63,20785.0
2024-10-01 11:00:00,162.62,162.83,161.97,162.62,12398.0,162.62,162.83,161.97,162.62,12398.0
2024-10-01 11:30:00,162.75,162.92,162.34,162.5,4369.0,162.75,162.92,162.34,162.5,4369.0
2024-10-01 12:00:00,162.45,162.7,162.4,162.47,5371.0,162.45,162.7,162.4,162.47,5371.0
2024-10-01 12:30:00,162.57,162.63,162.05,162.55,5883.0,162.57,162.63,162.05,162.55,5883.0
2024-10-01 13:00:00,162.5,162.67,161.89,161.96,7875.0,162.5,162.67,161.89,161.96,7875.0
2024-10-01 13:30:00,161.94,162.57,161.85,162.45,8655.0,161.94,162.57,161.85,162.45,8655.0
2024-10-01 14:00:00,162.52,163.25,162.5,163.17,9551.0,162.52,163.25,162.5,163.17,9551.0
2024-10-01 14:30:00,163.21,163.21,162.78,163.02,7314.0,163.21,163.21,162.78,163.02,7314.0
2024-10-01 15:00:00,163.0,163.69,162.89,163.6,9600.0,163.0,163.69,162.89,163.6,9600.0
2024-10-01 15:30:00,163.66,163.94,162.73,162.74,121960.0,163.66,163.94,162.73,162.74,121960.0
2024-10-02 09:30:00,162.55,163.06,160.47,162.59,13015.0,162.55,163.06,160.47,162.59,13015.0
2024-10-02 10:00:00,162.42,162.5,161.7,162.34,8203.0,162.42,162.5,161.7,162.34,8203.0
2024-10-02 10:30:00,162.42,163.05,161.97,162.52,89341.0,162.42,163.05,161.97,162.52,89341.0
2024-10-02 11:00:00,162.48,162.65,161.3,161.88,13998.0,162.48,162.65,161.3,161.88,13998.0
2024-10-02 11:30:00,161.53,161.81,161.28,161.29,9614.0,161.53,161.81,161.28,161.29,9614.0
2024-10-02 12:00:00,161.3,161.37,160.65,161.06,11271.0,161.3,161.37,160.65,161.06,11271.0
2024-10-02 12:30:00,160.99,161.29,160.83,161.06,14999.0,160.99,161.29,160.83,161.06,14999.0
2024-10-02 13:00:00,161.17,161.29,160.89,161.01,12452.0,161.17,161.29,160.89,161.01,12452.0
2024-10-02 13:30:00,161.1,161.12,160.49,160.49,8021.0,161.1,161.12,160.49,160.49,8021.0
2024-10-02 14:00:00,160.47,161.17,160.45,160.94,22577.0,160.47,161.17,160.45,160.94,22577.0
2024-10-02 14:30:00,160.98,161.02,160.67,160.72,10596.0,160.98,161.02,160.67,160.72,10596.0
2024-10-02 15:00:00,160.71,160.71,159.85,159.85,30041.0,160.71,160.71,159.85,159.85,30041.0
2024-10-02 15:30:00,159.79,159.93,158.93,159.16,97189.0,159.79,159.93,158.93,159.16,97189.0
2024-10-03 09:30:00,159.03,159.03,156.6,158.53,24136.0,159.03,159.03,156.6,158.53,24136.0
2024-10-03 10:00:00,158.58,159.44,158.25,158.92,18592.0,158.58,159.44,158.25,158.92,18592.0
2024-10-03 10:30:00,158.96,159.52,158.66,158.93,16572.0,158.96,159.52,158.66,158.93,16572.0
2024-10-03 11:00:00,159.03,159.05,158.34,158.59,23461.0,159.03,159.05,158.34,158.59,23461.0
2024-10-03 11:30:00,158.6,159.25,158.5,158.59,15309.0,158.6,159.25,158.5,158.59,15309.0
2024-10-03 12:00:00,158.58,159.27,158.57,159.01,8684.0,158.58,159.27,158.57,159.01,8684.0
2024-10-03 12:30:00,158.9,159.05,158.69,158.99,18112.0,158.9,159.05,158.69,158.99,18112.0
2024-10-03 13:00:00,158.99,158.99,158.69,158.73,11795.0,158.99,158.99,158.69,158.73,11795.0
2024-10-03 13:30:00,158.67,159.1,158.66,159.06,14277.0,158.67,159.1,158.66,159.06,14277.0
2024-10-03 14:00:00,159.06,159.13,158.88,158.96,10035.0,159.06,159.13,158.88,158.96,10035.0
2024-10-03 14:30:00,158.85,159.02,158.32,158.32,12936.0,158.85,159.02,158.32,158.32,12936.0
2024-10-03 15:00:00,158.28,158.69,158.06,158.69,15865.0,158.28,158.69,158.06,158.69,15865.0
2024-10-03 15:30:00,158.69,159.16,158.34,159.07,85122.0,158.69,159.16,158.34,159.07,85122.0
2024-10-04 09:30:00,159.66,160.94,159.01,159.01,10432.0,159.66,160.94,159.01,159.01,10432.0
2024-10-04 10:00:00,159.41,160.58,159.32,160.22,9199.0,159.41,160.58,159.32,160.22,9199.0
2024-10-04 10:30:00,160.25,160.67,159.61,160.52,13349.0,160.25,160.67,159.61,160.52,13349.0
2024-10-04 11:00:00,160.55,160.88,159.89,159.89,10507.0,160.55,160.88,159.89,159.89,10507.0
2024-10-04 11:30:00,159.66,160.21,159.4,159.53,8792.0,159.66,160.21,159.4,159.53,8792.0
2024-10-04 12:00:00,159.43,160.06,159.32,159.86,16036.0,159.43,160.06,159.32,159.86,16036.0
2024-10-04 12:30:00,159.86,160.23,159.76,160.23,4318.0,159.86,160.23,159.76,160.23,4318.0
2024-10-04 13:00:00,160.32,160.57,160.24,160.52,9947.0,160.32,160.57,160.24,160.52,9947.0
2024-10-04 13:30:00,160.52,160.53,160.24,160.27,14177.0,160.52,160.53,160.24,160.27,14177.0
2024-10-04 14:00:00,160.26,160.36,160.15,160.36,9241.0,160.26,160.36,160.15,160.36,9241.0
2024-10-04 14:30:00,160.32,160.36,160.1,160.29,5701.0,160.32,160.36,160.1,160.29,5701.0
2024-10-04 15:00:00,160.22,160.92,160.18,160.92,6199.0,160.22,160.92,160.18,160.92,6199.0
2024-10-04 15:30:00,160.81,161.08,160.34,160.67,36210.0,160.81,161.08,160.34,160.67,36210.0
2024-10-07 09:30:00,160.16,160.16,158.0,159.06,25868.0,160.16,160.16,158.0,159.06,25868.0
2024-10-07 10:00:00,158.85,159.62,158.84,159.25,16039.0,158.85,159.62,158.84,159.25,16039.0
2024-10-07 10:30:00,159.1,159.78,159.04,159.11,17849.0,159.1,159.78,159.04,159.11,17849.0
2024-10-07 11:00:00,158.95,158.95,158.32,158.52,7986.0,158.95,158.95,158.32,158.52,7986.0
2024-10-07 11:30:00,158.4,158.6,157.93,158.3,16876.0,158.4,158.6,157.93,158.3,16876.0
2024-10-07 12:00:00,158.28,158.46,158.13,158.18,14257.0,158.28,158.46,158.13,158.18,14257.0
2024-10-07 12:30:00,158.1,158.1,157.59,157.98,13179.0,158.1,158.1,157.59,157.98,13179.0
2024-10-07 13:00:00,158.09,158.36,157.73,158.17,10851.0,158.09,158.36,157.73,158.17,10851.0
2024-10-07 13:30:00,158.07,158.07,157.28,157.68,13867.0,158.07,158.07,157.28,157.68,13867.0
2024-10-07 14:00:00,157.6,157.9,157.42,157.42,12699.0,157.6,157.9,157.42,157.42,12699.0
2024-10-07 14:30:00,157.26,157.26,155.4,155.74,52302.0,157.26,157.26,155.4,155.74,52302.0
2024-10-07 15:00:00,155.78,156.95,155.64,156.95,36085.0,155.78,156.95,155.64,156.95,36085.0
2024-10-07 15:30:00,156.97,157.66,156.55,157.51,103708.0,156.97,157.66,156.55,157.51,103708.0
2024-10-08 09:30:00,157.41,158.38,156.13,156.43,18494.0,157.41,158.38,156.13,156.43,18494.0
2024-10-08 10:00:00,156.63,157.69,156.54,157.04,38669.0,156.63,157.69,156.54,157.04,38669.0
2024-10-08 10:30:00,156.95,157.15,152.61,154.1,195742.0,156.95,157.15,152.61,154.1,195742.0
2024-10-08 11:00:00,153.98,154.97,153.86,154.78,64578.0,153.98,154.97,153.86,154.78,64578.0
2024-10-08 11:30:00,154.86,155.95,154.74,154.97,43471.0,154.86,155.95,154.74,154.97,43471.0
2024-10-08 12:00:00,155.08,155.2,154.48,154.95,32552.0,155.08,155.2,154.48,154.95,32552.0
2024-10-08 12:30:00,154.77,155.09,154.72,154.9,17575.0,154.77,155.09,154.72,154.9,17575.0
2024-10-08 13:00:00,155.0,155.03,154.56,154.76,12898.0,155.0,155.03,154.56,154.76,12898.0
2024-10-08 13:30:00,154.71,155.03,154.56,154.87,19053.0,154.71,155.03,154.56,154.87,19053.0
2024-10-08 14:00:00,154.89,155.05,154.65,154.72,25921.0,154.89,155.05,154.65,154.72,25921.0
2024-10-08 14:30:00,154.73,154.86,154.62,154.79,16337.0,154.73,154.86,154.62,154.79,16337.0
2024-10-08 15:00:00,154.76,154.76,154.21,154.66,22129.0,154.76,154.76,154.21,154.66,22129.0
2024-10-08 15:30:00,154.59,155.17,154.26,154.29,55311.0,154.59,155.17,154.26,154.29,55311.0
2024-10-09 09:30:00,154.12,155.72,153.0,155.66,16125.0,154.12,155.72,153.0,155.66,16125.0
2024-10-09 10:00:00,155.66,156.09,155.47,155.84,13775.0,155.66,156.09,155.47,155.84,13775.0
2024-10-09 10:30:00,155.78,156.81,155.72,156.8,14911.0,155.78,156.81,155.72,156.8,14911.0
2024-10-09 11:00:00,156.79,157.48,156.63,157.4,7537.0,156.79,157.48,156.63,157.4,7537.0
2024-10-09 11:30:00,157.37,157.78,157.31,157.56,17266.0,157.37,157.78,157.31,157.56,17266.0
2024-10-09 12:00:00,157.56,157.65,157.18,157.21,12776.0,157.56,157.65,157.18,157.21,12776.0
2024-10-09 12:30:00,157.17,157.21,156.79,157.03,10474.0,157.17,157.21,156.79,157.03,10474.0
2024-10-09 13:00:00,157.03,157.29,156.93,157.29,5662.0,157.03,157.29,156.93,157.29,5662.0
2024-10-09 13:30:00,157.31,158.0,157.3,157.76,19213.0,157.31,158.0,157.3,157.76,19213.0
2024-10-09 14:00:00,157.81,157.85,157.59,157.69,14798.0,157.81,157.85,157.59,157.69,14798.0
2024-10-09 14:30:00,157.78,158.23,157.59,158.17,11951.0,157.78,158.23,157.59,158.17,11951.0
2024-10-09 15:00:00,158.01,158.72,157.5,158.59,51421.0,158.01,158.72,157.5,158.59,51421.0
2024-10-09 15:30:00,158.59,159.63,158.32,159.31,125113.0,158.59,159.63,158.32,159.31,125113.0
2024-10-10 09:30:00,159.26,160.24,159.02,159.24,21899.0,159.26,160.24,159.02,159.24,21899.0
2024-10-10 10:00:00,159.3,160.16,159.18,159.79,13828.0,159.3,160.16,159.18,159.79,13828.0
2024-10-10 10:30:00,159.78,160.92,159.78,160.92,25454.0,159.78,160.92,159.78,160.92,25454.0
2024-10-10 11:00:00,160.81,162.0,160.8,161.27,14221.0,160.81,162.0,160.8,161.27,14221.0
2024-10-10 11:30:00,161.13,161.13,160.28,160.4,15199.0,161.13,161.13,160.28,160.4,15199.0
2024-10-10 12:00:00,160.49,160.8,160.28,160.78,9088.0,160.49,160.8,160.28,160.78,9088.0
2024-10-10 12:30:00,160.6,161.1,160.6,160.9,9960.0,160.6,161.1,160.6,160.9,9960.0
2024-10-10 13:00:00,160.97,161.03,159.84,160.35,31162.0,160.97,161.03,159.84,160.35,31162.0
2024-10-10 13:30:00,160.35,160.59,160.18,160.36,26700.0,160.35,160.59,160.18,160.36,26700.0
2024-10-10 14:00:00,160.44,160.44,159.9,159.99,15356.0,160.44,160.44,159.9,159.99,15356.0
2024-10-10 14:30:00,159.99,160.08,159.59,159.95,12963.0,159.99,160.08,159.59,159.95,12963.0
2024-10-10 15:00:00,160.02,160.55,159.15,159.16,43741.0,160.02,160.55,159.15,159.16,43741.0
2024-10-10 15:30:00,159.2,159.98,159.2,159.43,52492.0,159.2,159.98,159.2,159.43,52492.0
2024-10-11 09:30:00,159.88,161.36,159.88,160.5,9939.0,159.88,161.36,159.88,160.5,9939.0
2024-10-11 10:00:00,160.16,160.89,159.67,160.5,13119.0,160.16,160.89,159.67,160.5,13119.0
2024-10-11 10:30:00,160.49,161.62,160.48,161.45,7404.0,160.49,161.62,160.48,161.45,7404.0
2024-10-11 11:00:00,161.31,161.49,161.17,161.43,4766.0,161.31,161.49,161.17,161.43,4766.0
2024-10-11 11:30:00,161.33,161.33,160.98,161.28,6274.0,161.33,161.33,160.98,161.28,6274.0
2024-10-11 12:00:00,161.11,161.11,160.11,160.13,8558.0,161.11,161.11,160.11,160.13,8558.0
2024-10-11 12:30:00,160.24,160.5,160.16,160.22,7185.0,160.24,160.5,160.16,160.22,7185.0
2024-10-11 13:00:00,160.24,160.27,160.02,160.26,3801.0,160.24,160.27,160.02,160.26,3801.0
2024-10-11 13:30:00,160.2,160.65,160.2,160.49,6398.0,160.2,160.65,160.2,160.49,6398.0
2024-10-11 14:00:00,160.54,160.85,160.43,160.67,5438.0,160.54,160.85,160.43,160.67,5438.0
2024-10-11 14:30:00,160.72,160.88,160.54,160.69,8126.0,160.72,160.88,160.54,160.69,8126.0
2024-10-11 15:00:00,160.72,160.86,160.55,160.67,9682.0,160.72,160.86,160.55,160.67,9682.0
2024-10-11 15:30:00,160.7,160.91,160.48,160.9,47323.0,160.7,160.91,160.48,160.9,47323.0
2024-10-14 09:30:00,161.0,161.22,160.3,161.05,7456.0,161.0,161.22,160.3,161.05,7456.0
2024-10-14 10:00:00,161.02,161.92,160.78,161.78,7311.0,161.02,161.92,160.78,161.78,7311.0
2024-10-14 10:30:00,161.77,161.83,160.98,161.26,18259.0,161.77,161.83,160.98,161.26,18259.0
2024-10-14 11:00:00,161.06,162.11,161.06,161.86,6782.0,161.06,162.11,161.06,161.86,6782.0
2024-10-14 11:30:00,161.89,162.21,161.89,162.03,3992.0,161.89,162.21,161.89,162.03,3992.0
2024-10-14 12:00:00,162.0,162.25,161.65,162.25,20572.0,162.0,162.25,161.65,162.25,20572.0
2024-10-14 12:30:00,162.29,162.47,162.24,162.26,2408.0,162.29,162.47,162.24,162.26,2408.0
2024-10-14 13:00:00,162.34,162.53,162.12,162.13,11296.0,162.34,162.53,162.12,162.13,11296.0
2024-10-14 13:30:00,162.13,162.21,161.97,162.19,5146.0,162.13,162.21,161.97,162.19,5146.0
2024-10-14 14:00:00,162.11,162.13,161.82,162.0,5161.0,162.11,162.13,161.82,162.0,5161.0
2024-10-14 14:30:00,162.09,162.49,162.01,162.22,8080.0,162.09,162.49,162.01,162.22,8080.0
2024-10-14 15:00:00,162.18,162.41,162.12,162.22,16399.0,162.18,162.41,162.12,162.22,16399.0
2024-10-14 15:30:00,162.26,162.9,161.74,161.83,55262.0,162.26,162.9,161.74,161.83,55262.0
2024-10-15 09:30:00,161.1,165.49,161.06,164.23,122289.0,161.1,165.49,161.06,164.23,122289.0
2024-10-15 10:00:00,164.28,166.35,164.28,166.29,47721.0,164.28,166.35,164.28,166.29,47721.0
2024-10-15 10:30:00,166.29,166.78,165.61,166.61,33885.0,166.29,166.78,165.61,166.61,33885.0
2024-10-15 11:00:00,166.63,167.31,166.34,167.27,23959.0,166.63,167.31,166.34,167.27,23959.0
2024-10-15 11:30:00,167.31,167.31,166.0,166.0,18404.0,167.31,167.31,166.0,166.0,18404.0
2024-10-15 12:00:00,166.02,166.25,165.47,166.09,10515.0,166.02,166.25,165.47,166.09,10515.0
2024-10-15 12:30:00,166.18,166.4,165.68,165.88,16441.0,166.18,166.4,165.68,165.88,16441.0
2024-10-15 13:00:00,165.88,166.28,165.49,165.6,11651.0,165.88,166.28,165.49,165.6,11651.0
2024-10-15 13:30:00,165.71,166.73,165.71,166.45,39851.0,165.71,166.73,165.71,166.45,39851.0
2024-10-15 14:00:00,166.25,166.44,165.79,165.88,19498.0,166.25,166.44,165.79,165.88,19498.0
2024-10-15 14:30:00,165.95,166.09,164.94,165.27,21660.0,165.95,166.09,164.94,165.27,21660.0
2024-10-15 15:00:00,165.18,165.39,164.6,164.6,13856.0,165.18,165.39,164.6,164.6,13856.0
2024-10-15 15:30:00,164.51,165.19,164.48,164.57,58401.0,164.51,165.19,164.48,164.57,58401.0
2024-10-16 09:30:00,164.37,167.38,164.37,166.83,18344.0,164.37,167.38,164.37,166.83,18344.0
2024-10-16 10:00:00,167.11,168.16,167.11,167.6,18179.0,167.11,168.16,167.11,167.6,18179.0
2024-10-16 10:30:00,167.55,168.26,167.54,168.24,5889.0,167.55,168.26,167.54,168.24,5889.0
2024-10-16 11:00:00,168.35,168.5,167.91,168.04,6614.0,168.35,168.5,167.91,168.04,6614.0
2024-10-16 11:30:00,168.03,168.22,167.81,167.9,14392.0,168.03,168.22,167.81,167.9,14392.0
2024-10-16 12:00:00,167.82,167.84,167.25,167.36,5125.0,167.82,167.84,167.25,167.36,5125.0
2024-10-16 12:30:00,167.24,167.6,167.16,167.18,7868.0,167.24,167.6,167.16,167.18,7868.0
2024-10-16 13:00:00,167.19,167.28,166.4,166.55,12388.0,167.19,167.28,166.4,166.55,12388.0
2024-10-16 13:30:00,166.47,166.47,166.05,166.36,14281.0,166.47,166.47,166.05,166.36,14281.0
2024-10-16 14:00:00,166.4,166.55,165.57,165.58,14758.0,166.4,166.55,165.57,165.58,14758.0
2024-10-16 14:30:00,165.75,165.81,165.03,165.11,15267.0,165.75,165.81,165.03,165.11,15267.0
2024-10-16 15:00:00,165.18,165.22,164.68,165.1,25159.0,165.18,165.22,164.68,165.1,25159.0
2024-10-16 15:30:00,165.06,165.54,164.66,164.77,67117.0,165.06,165.54,164.66,164.77,67117.0
2024-10-17 09:30:00,163.99,165.25,163.23,163.91,13334.0,163.99,165.25,163.23,163.91,13334.0
2024-10-17 10:00:00,163.75,163.9,162.78,163.43,26454.0,163.75,163.9,162.78,163.43,26454.0
2024-10-17 10:30:00,163.45,163.93,163.2,163.25,24203.0,163.45,163.93,163.2,163.25,24203.0
2024-10-17 11:00:00,163.14,163.14,162.05,162.05,23137.0,163.14,163.14,162.05,162.05,23137.0
2024-10-17 11:30:00,162.19,162.62,161.8,161.81,22246.0,162.19,162.62,161.8,161.81,22246.0
2024-10-17 12:00:00,161.83,161.91,161.65,161.74,11711.0,161.83,161.91,161.65,161.74,11711.0
2024-10-17 12:30:00,161.66,162.13,161.41,162.05,13961.0,161.66,162.13,161.41,162.05,13961.0
2024-10-17 13:00:00,161.98,162.13,161.73,161.95,9174.0,161.98,162.13,161.73,161.95,9174.0
2024-10-17 13:30:00,161.96,161.96,160.79,160.79,18031.0,161.96,161.96,160.79,160.79,18031.0
2024-10-17 14:00:00,160.77,160.77,160.05,160.34,21426.0,160.77,160.77,160.05,160.34,21426.0
2024-10-17 14:30:00,160.31,160.41,159.85,159.97,21827.0,160.31,160.41,159.85,159.97,21827.0
2024-10-17 15:00:00,159.99,160.33,159.72,159.93,23282.0,159.99,160.33,159.72,159.93,23282.0
2024-10-17 15:30:00,159.82,160.12,159.64,160.1,93514.0,159.82,160.12,159.64,160.1,93514.0
2024-10-18 09:30:00,160.21,160.56,158.27,160.2,23369.0,160.21,160.56,158.27,160.2,23369.0
2024-10-18 10:00:00,159.99,161.35,159.83,161.23,15397.0,159.99,161.35,159.83,161.23,15397.0
2024-10-18 10:30:00,161.3,161.74,161.06,161.74,10234.0,161.3,161.74,161.06,161.74,10234.0
2024-10-18 11:00:00,161.83,161.97,161.63,161.79,9601.0,161.83,161.97,161.63,161.79,9601.0
2024-10-18 11:30:00,161.78,161.86,161.51,161.68,11989.0,161.78,161.86,161.51,161.68,11989.0
2024-10-18 12:00:00,161.61,161.94,161.61,161.83,3392.0,161.61,161.94,161.61,161.83,3392.0
2024-10-18 12:30:00,161.82,162.33,161.75,162.06,6335.0,161.82,162.33,161.75,162.06,6335.0
2024-10-18 13:00:00,162.08,162.12,161.75,162.05,10010.0,162.08,162.12,161.75,162.05,10010.0
2024-10-18 13:30:00,161.93,162.14,161.93,161.99,7438.0,161.93,162.14,161.93,161.99,7438.0
2024-10-18 14:00:00,161.97,162.25,161.96,162.12,11196.0,161.97,162.25,161.96,162.12,11196.0
2024-10-18 14:30:00,162.13,162.2,161.77,161.79,12111.0,162.13,162.2,161.77,161.79,12111.0
2024-10-18 15:00:00,161.76,161.89,161.45,161.69,12070.0,161.76,161.89,161.45,161.69,12070.0
2024-10-18 15:30:00,161.69,162.54,161.38,162.03,122529.0,161.69,162.54,161.38,162.03,122529.0
2024-10-21 09:30:00,162.13,162.99,161.72,161.85,17020.0,162.13,162.99,161.72,161.85,17020.0
2024-10-21 10:00:00,161.65,162.36,161.65,161.89,9454.0,161.65,162.36,161.65,161.89,9454.0
2024-10-21 10:30:00,161.98,162.23,161.55,161.66,9359.0,161.98,162.23,161.55,161.66,9359.0
2024-10-21 11:00:00,161.65,161.73,160.95,161.12,10626.0,161.65,161.73,160.95,161.12,10626.0
2024-10-21 11:30:00,161.14,161.92,161.0,161.92,6731.0,161.14,161.92,161.0,161.92,6731.0
2024-10-21 12:00:00,162.01,162.02,161.77,161.98,6117.0,162.01,162.02,161.77,161.98,6117.0
2024-10-21 12:30:00,161.99,162.43,161.87,162.32,6583.0,161.99,162.43,161.87,162.32,6583.0
2024-10-21 13:00:00,162.25,162.25,161.24,161.37,9370.0,162.25,162.25,161.24,161.37,9370.0
2024-10-21 13:30:00,161.37,161.87,161.24,161.74,8525.0,161.37,161.87,161.24,161.74,8525.0
2024-10-21 14:00:00,161.82,161.95,161.45,161.45,6144.0,161.82,161.95,161.45,161.45,6144.0
2024-10-21 14:30:00,161.3,161.65,161.22,161.55,9419.0,161.3,161.65,161.22,161.55,9419.0
2024-10-21 15:00:00,161.55,161.97,161.48,161.97,7607.0,161.55,161.97,161.48,161.97,7607.0
2024-10-21 15:30:00,161.87,161.91,161.25,161.52,63786.0,161.87,161.91,161.25,161.52,63786.0
2024-10-22 09:30:00,160.81,162.61,160.75,162.12,18640.0,160.81,162.61,160.75,162.12,18640.0
2024-10-22 10:00:00,162.11,162.19,161.0,161.0,16626.0,162.11,162.19,161.0,161.0,16626.0
2024-10-22 10:30:00,160.64,161.73,160.25,161.38,9471.0,160.64,161.73,160.25,161.38,9471.0
2024-10-22 11:00:00,161.24,162.23,161.06,162.22,12693.0,161.24,162.23,161.06,162.22,12693.0
2024-10-22 11:30:00,162.25,162.37,162.09,162.25,9185.0,162.25,162.37,162.09,162.25,9185.0
2024-10-22 12:00:00,162.33,163.24,162.31,163.07,6744.0,162.33,163.24,162.31,163.07,6744.0
2024-10-22 12:30:00,163.17,163.19,162.85,163.16,8037.0,163.17,163.19,162.85,163.16,8037.0
2024-10-22 13:00:00,163.19,163.48,162.84,163.03,7183.0,163.19,163.48,162.84,163.03,7183.0
2024-10-22 13:30:00,163.14,163.26,162.85,162.92,5308.0,163.14,163.26,162.85,162.92,5308.0
2024-10-22 14:00:00,162.74,162.93,162.63,162.7,5866.0,162.74,162.93,162.63,162.7,5866.0
2024-10-22 14:30:00,162.62,162.71,162.21,162.64,9552.0,162.62,162.71,162.21,162.64,9552.0
2024-10-22 15:00:00,162.64,163.01,162.56,162.85,12384.0,162.64,163.01,162.56,162.85,12384.0
2024-10-22 15:30:00,162.83,163.39,162.64,163.16,72376.0,162.83,163.39,162.64,163.16,72376.0
2024-10-23 09:30:00,162.7,164.0,162.0,162.83,15519.0,162.7,164.0,162.0,162.83,15519.0
2024-10-23 10:00:00,162.83,163.52,162.6,163.43,15267.0,162.83,163.52,162.6,163.43,15267.0
2024-10-23 10:30:00,163.51,163.82,163.19,163.64,14092.0,163.51,163.82,163.19,163.64,14092.0
2024-10-23 11:00:00,163.61,163.69,162.94,163.53,17875.0,163.61,163.69,162.94,163.53,17875.0
2024-10-23 11:30:00,163.41,163.71,163.21,163.56,6399.0,163.41,163.71,163.21,163.56,6399.0
2024-10-23 12:00:00,163.56,163.81,163.34,163.42,16156.0,163.56,163.81,163.34,163.42,16156.0
2024-10-23 12:30:00,163.48,164.25,163.43,164.2,8909.0,163.48,164.25,163.43,164.2,8909.0
2024-10-23 13:00:00,164.21,164.22,162.93,163.22,12841.0,164.21,164.22,162.93,163.22,12841.0
2024-10-23 13:30:00,163.07,163.45,163.07,163.28,16125.0,163.07,163.45,163.07,163.28,16125.0
2024-10-23 14:00:00,163.19,163.19,162.56,162.8,11984.0,163.19,163.19,162.56,162.8,11984.0
2024-10-23 14:30:00,162.67,163.15,162.62,163.0,25110.0,162.67,163.15,162.62,163.0,25110.0
2024-10-23 15:00:00,162.99,163.64,162.96,163.3,17388.0,162.99,163.64,162.96,163.3,17388.0
2024-10-23 15:30:00,163.35,163.58,161.63,162.78,149157.0,163.35,163.58,161.63,162.78,149157.0
2024-10-24 09:30:00,162.77,163.96,162.18,163.05,13296.0,162.77,163.96,162.18,163.05,13296.0
2024-10-24 10:00:00,163.05,163.05,162.26,162.82,15703.0,163.05,163.05,162.26,162.82,15703.0
2024-10-24 10:30:00,162.61,163.03,162.39,162.41,7837.0,162.61,163.03,162.39,162.41,7837.0
2024-10-24 11:00:00,162.38,162.41,161.21,161.22,12452.0,162.38,162.41,161.21,161.22,12452.0
2024-10-24 11:30:00,161.15,161.44,160.06,160.51,15458.0,161.15,161.44,160.06,160.51,15458.0
2024-10-24 12:00:00,160.5,161.01,160.5,161.0,8053.0,160.5,161.01,160.5,161.0,8053.0
2024-10-24 12:30:00,161.12,161.78,161.12,161.63,4119.0,161.12,161.78,161.12,161.63,4119.0
2024-10-24 13:00:00,161.52,161.52,161.15,161.32,7131.0,161.52,161.52,161.15,161.32,7131.0
2024-10-24 13:30:00,161.41,161.41,160.94,160.97,25999.0,161.41,161.41,160.94,160.97,25999.0
2024-10-24 14:00:00,160.97,161.74,160.8,161.7,17044.0,160.97,161.74,160.8,161.7,17044.0
2024-10-24 14:30:00,161.58,161.86,161.54,161.6,28620.0,161.58,161.86,161.54,161.6,28620.0
2024-10-24 15:00:00,161.63,161.89,161.2,161.86,15068.0,161.63,161.89,161.2,161.86,15068.0
2024-10-24 15:30:00,161.81,162.02,161.04,161.38,78849.0,161.81,162.02,161.04,161.38,78849.0
2024-10-25 09:30:00,160.64,160.64,157.29,159.05,33968.0,160.64,160.64,157.29,159.05,33968.0
2024-10-25 10:00:00,159.06,160.82,158.44,160.2,63502.0,159.06,160.82,158.44,160.2,63502.0
2024-10-25 10:30:00,160.04,160.18,159.39,159.68,31759.0,160.04,160.18,159.39,159.68,31759.0
2024-10-25 11:00:00,159.57,159.68,158.09,158.3,22278.0,159.57,159.68,158.09,158.3,22278.0
2024-10-25 11:30:00,158.39,158.86,158.19,158.74,14225.0,158.39,158.86,158.19,158.74,14225.0
2024-10-25 12:00:00,158.91,159.11,158.51,158.93,7167.0,158.91,159.11,158.51,158.93,7167.0
2024-10-25 12:30:00,158.93,158.93,157.69,158.26,22839.0,158.93,158.93,157.69,158.26,22839.0
2024-10-25 13:00:00,158.31,158.37,157.83,157.9,26984.0,158.31,158.37,157.83,157.9,26984.0
2024-10-25 13:30:00,157.88,157.88,156.9,157.19,54009.0,157.88,157.88,156.9,157.19,54009.0
2024-10-25 14:00:00,157.18,157.53,156.93,157.17,24952.0,157.18,157.53,156.93,157.17,24952.0
2024-10-25 14:30:00,157.16,157.19,156.9,157.03,19947.0,157.16,157.19,156.9,157.03,19947.0
2024-10-25 15:00:00,157.03,157.51,156.56,157.45,53130.0,157.03,157.51,156.56,157.45,53130.0
2024-10-25 15:30:00,157.44,157.64,156.8,157.0,88331.0,157.44,157.64,156.8,157.0,88331.0
2024-10-28 09:30:00,157.97,159.32,157.35,158.48,11538.0,157.97,159.32,157.35,158.48,11538.0
2024-10-28 10:00:00,158.47,159.27,157.4,158.13,99640.0,158.47,159.27,157.4,158.13,99640.0
2024-10-28 10:30:00,157.92,158.57,157.55,158.34,8512.0,157.92,158.57,157.55,158.34,8512.0
2024-10-28 11:00:00,158.25,158.54,158.0,158.0,5334.0,158.25,158.54,158.0,158.0,5334.0
2024-10-28 11:30:00,157.97,157.99,157.37,157.56,12551.0,157.97,157.99,157.37,157.56,12551.0
2024-10-28 12:00:00,157.56,158.15,157.55,157.61,13583.0,157.56,158.15,157.55,157.61,13583.0
2024-10-28 12:30:00,157.54,157.68,157.09,157.47,14279.0,157.54,157.68,157.09,157.47,14279.0
2024-10-28 13:00:00,157.44,157.86,157.35,157.81,16749.0,157.44,157.86,157.35,157.81,16749.0
2024-10-28 13:30:00,157.84,157.84,156.72,156.76,16003.0,157.84,157.84,156.72,156.76,16003.0
2024-10-28 14:00:00,156.8,157.28,156.7,157.12,12729.0,156.8,157.28,156.7,157.12,12729.0
2024-10-28 14:30:00,157.05,157.45,156.98,157.23,18911.0,157.05,157.45,156.98,157.23,18911.0
2024-10-28 15:00:00,157.18,157.52,157.02,157.37,29657.0,157.18,157.52,157.02,157.37,29657.0
2024-10-28 15:30:00,157.37,157.49,156.64,157.01,166767.0,157.37,157.49,156.64,157.01,166767.0
2024-10-29 09:30:00,157.47,158.96,156.52,158.46,51862.0,157.47,158.96,156.52,158.46,51862.0
2024-10-29 10:00:00,158.46,158.66,157.94,158.36,25318.0,158.46,158.66,157.94,158.36,25318.0
2024-10-29 10:30:00,158.36,158.48,157.78,158.03,25974.0,158.36,158.48,157.78,158.03,25974.0
2024-10-29 11:00:00,158.03,158.96,158.0,158.66,41144.0,158.03,158.96,158.0,158.66,41144.0
2024-10-29 11:30:00,158.69,160.45,158.68,159.22,48500.0,158.69,160.45,158.68,159.22,48500.0
2024-10-29 12:00:00,159.21,159.45,158.56,158.71,26953.0,159.21,159.45,158.56,158.71,26953.0
2024-10-29 12:30:00,158.71,159.13,158.61,158.8,18020.0,158.71,159.13,158.61,158.8,18020.0
2024-10-29 13:00:00,158.76,159.93,158.63,159.31,46594.0,158.76,159.93,158.63,159.31,46594.0
2024-10-29 13:30:00,159.31,159.35,157.96,158.35,30965.0,159.31,159.35,157.96,158.35,30965.0
2024-10-29 14:00:00,158.37,158.67,157.98,158.58,23331.0,158.37,158.67,157.98,158.58,23331.0
2024-10-29 14:30:00,158.58,158.66,158.0,158.15,31657.0,158.58,158.66,158.0,158.15,31657.0
2024-10-29 15:00:00,158.06,158.47,157.67,158.44,39055.0,158.06,158.47,157.67,158.44,39055.0
2024-10-29 15:30:00,158.51,158.56,157.69,158.33,200756.0,158.51,158.56,157.69,158.33,200756.0
2024-10-30 09:30:00,148.02,150.0,143.45,148.14,344372.0,148.02,150.0,143.45,148.14,344372.0
2024-10-30 10:00:00,147.78,148.05,145.07,146.25,165356.0,147.78,148.05,145.07,146.25,165356.0
2024-10-30 10:30:00,146.43,146.88,145.27,146.67,45954.0,146.43,146.88,145.27,146.67,45954.0
2024-10-30 11:00:00,146.84,146.87,145.14,145.41,91994.0,146.84,146.87,145.14,145.41,91994.0
2024-10-30 11:30:00,145.42,145.54,144.18,144.61,65495.0,145.42,145.54,144.18,144.61,65495.0
2024-10-30 12:00:00,144.62,144.72,138.0,139.84,250895.0,144.62,144.72,138.0,139.84,250895.0
2024-10-30 12:30:00,139.71,140.86,138.18,139.89,276630.0,139.71,140.86,138.18,139.89,276630.0
2024-10-30 13:00:00,139.89,140.72,139.52,139.9,126387.0,139.89,140.72,139.52,139.9,126387.0
2024-10-30 13:30:00,139.9,141.01,139.65,140.62,53799.0,139.9,141.01,139.65,140.62,53799.0
2024-10-30 14:00:00,140.57,141.41,139.97,140.85,95839.0,140.57,141.41,139.97,140.85,95839.0
2024-10-30 14:30:00,141.01,142.25,140.57,142.0,90542.0,141.01,142.25,140.57,142.0,90542.0
2024-10-30 15:00:00,142.0,142.01,140.71,141.65,110030.0,142.0,142.01,140.71,141.65,110030.0
2024-10-30 15:30:00,141.62,141.7,140.77,141.17,437229.0,141.62,141.7,140.77,141.17,437229.0
2024-10-31 09:30:00,142.2,142.2,139.74,141.23,38733.0,142.2,142.2,139.74,141.23,38733.0
2024-10-31 10:00:00,141.41,141.5,139.76,139.98,45831.0,141.41,141.5,139.76,139.98,45831.0
2024-10-31 10:30:00,139.96,140.07,138.6,138.83,42569.0,139.96,140.07,138.6,138.83,42569.0
2024-10-31 11:00:00,138.82,139.45,138.59,139.03,29287.0,138.82,139.45,138.59,139.03,29287.0
2024-10-31 11:30:00,139.09,140.44,138.9,140.44,69902.0,139.09,140.44,138.9,140.44,69902.0
2024-10-31 12:00:00,140.46,140.76,140.24,140.42,17016.0,140.46,140.76,140.24,140.42,17016.0
2024-10-31 12:30:00,140.41,140.7,140.41,140.69,25244.0,140.41,140.7,140.41,140.69,25244.0
2024-10-31 13:00:00,140.76,140.91,140.16,140.16,20089.0,140.76,140.91,140.16,140.16,20089.0
2024-10-31 13:30:00,140.13,140.34,139.84,140.3,26604.0,140.13,140.34,139.84,140.3,26604.0
2024-10-31 14:00:00,140.31,140.31,139.76,140.18,24774.0,140.31,140.31,139.76,140.18,24774.0
2024-10-31 14:30:00,140.15,140.45,140.03,140.25,26673.0,140.15,140.45,140.03,140.25,26673.0
2024-10-31 15:00:00,140.18,140.81,140.04,140.52,31898.0,140.18,140.81,140.04,140.52,31898.0
2024-10-31 15:30:00,140.52,140.71,139.8,139.81,186924.0,140.52,140.71,139.8,139.81,186924.0
2024-11-01 09:30:00,141.64,143.42,140.5,140.64,39292.0,141.64,143.42,140.5,140.64,39292.0
2024-11-01 10:00:00,140.53,141.76,140.51,141.15,11421.0,140.53,141.76,140.51,141.15,11421.0
2024-11-01 10:30:00,141.32,141.36,140.77,141.35,19265.0,141.32,141.36,140.77,141.35,19265.0
2024-11-01 11:00:00,141.34,141.91,141.08,141.47,14341.0,141.34,141.91,141.08,141.47,14341.0
2024-11-01 11:30:00,141.47,142.02,141.34,141.61,20417.0,141.47,142.02,141.34,141.61,20417.0
2024-11-01 12:00:00,141.7,142.11,141.68,141.85,12062.0,141.7,142.11,141.68,141.85,12062.0
2024-11-01 12:30:00,141.92,142.0,141.05,141.18,10156.0,141.92,142.0,141.05,141.18,10156.0
2024-11-01 13:00:00,141.18,141.41,141.08,141.28,6927.0,141.18,141.41,141.08,141.28,6927.0
2024-11-01 13:30:00,141.3,141.36,140.94,141.14,17587.0,141.3,141.36,140.94,141.14,17587.0
2024-11-01 14:00:00,141.14,141.44,141.07,141.38,10665.0,141.14,141.44,141.07,141.38,10665.0
2024-11-01 14:30:00,141.38,142.38,141.35,142.29,23961.0,141.38,142.38,141.35,142.29,23961.0
2024-11-01 15:00:00,142.29,142.41,141.91,142.13,32703.0,142.29,142.41,141.91,142.13,32703.0
2024-11-01 15:30:00,142.14,142.14,140.99,141.59,131416.0,142.14,142.14,140.99,141.59,131416.0
2024-11-04 09:30:00,141.5,145.59,141.5,145.34,72144.0,141.5,145.59,141.5,145.34,72144.0
2024-11-04 10:00:00,145.71,145.78,144.71,144.86,25270.0,145.71,145.78,144.71,144.86,25270.0
2024-11-04 10:30:00,144.88,145.1,144.0,144.6,24943.0,144.88,145.1,144.0,144.6,24943.0
2024-11-04 11:00:00,144.56,144.58,143.71,144.08,21549.0,144.56,144.58,143.71,144.08,21549.0
2024-11-04 11:30:00,144.08,144.32,143.54,144.02,20200.0,144.08,144.32,143.54,144.02,20200.0
2024-11-04 12:00:00,144.02,144.69,144.02,144.62,12726.0,144.02,144.69,144.02,144.62,12726.0
2024-11-04 12:30:00,144.65,144.8,144.56,144.68,13604.0,144.65,144.8,144.56,144.68,13604.0
2024-11-04 13:00:00,144.61,144.74,144.38,144.54,6730.0,144.61,144.74,144.38,144.54,6730.0
2024-11-04 13:30:00,144.63,145.14,144.55,145.02,11332.0,144.63,145.14,144.55,145.02,11332.0
2024-11-04 14:00:00,145.03,145.25,144.59,144.59,19720.0,145.03,145.25,144.59,144.59,19720.0
2024-11-04 14:30:00,144.54,145.27,144.54,145.09,22666.0,144.54,145.27,144.54,145.09,22666.0
2024-11-04 15:00:00,145.09,145.56,145.01,145.01,21721.0,145.09,145.56,145.01,145.01,21721.0
2024-11-04 15:30:00,145.05,145.29,144.88,144.99,104433.0,145.05,145.29,144.88,144.99,104433.0
2024-11-05 09:30:00,144.16,145.17,143.2,144.45,36042.0,144.16,145.17,143.2,144.45,36042.0
2024-11-05 10:00:00,144.48,145.78,144.48,145.59,22825.0,144.48,145.78,144.48,145.59,22825.0
2024-11-05 10:30:00,145.63,146.27,145.5,145.78,14789.0,145.63,146.27,145.5,145.78,14789.0
2024-11-05 11:00:00,145.83,145.87,145.31,145.58,16083.0,145.83,145.87,145.31,145.58,16083.0
2024-11-05 11:30:00,145.59,145.83,145.39,145.75,16905.0,145.59,145.83,145.39,145.75,16905.0
2024-11-05 12:00:00,145.52,146.2,145.47,146.2,16250.0,145.52,146.2,145.47,146.2,16250.0
2024-11-05 12:30:00,146.08,146.55,146.05,146.5,35277.0,146.08,146.55,146.05,146.5,35277.0
2024-11-05 13:00:00,146.54,147.08,146.54,147.01,23355.0,146.54,147.08,146.54,147.01,23355.0
2024-11-05 13:30:00,147.04,147.21,146.85,147.16,18566.0,147.04,147.21,146.85,147.16,18566.0
2024-11-05 14:00:00,147.13,147.33,146.71,146.78,25341.0,147.13,147.33,146.71,146.78,25341.0
2024-11-05 14:30:00,146.78,146.79,146.27,146.28,44315.0,146.78,146.79,146.27,146.28,44315.0
2024-11-05 15:00:00,146.36,146.38,146.03,146.05,24320.0,146.36,146.38,146.03,146.05,24320.0
2024-11-05 15:30:00,146.01,147.49,145.92,147.14,150138.0,146.01,147.49,145.92,147.14,150138.0
2024-11-06 09:30:00,147.6,148.74,143.0,144.88,50431.0,147.6,148.74,143.0,144.88,50431.0
2024-11-06 10:00:00,145.26,146.35,145.26,145.81,21940.0,145.26,146.35,145.26,145.81,21940.0
2024-11-06 10:30:00,145.77,146.13,144.6,144.76,26836.0,145.77,146.13,144.6,144.76,26836.0
2024-11-06 11:00:00,144.84,146.52,144.78,146.52,19328.0,144.84,146.52,144.78,146.52,19328.0
2024-11-06 11:30:00,146.51,147.18,146.47,146.97,25580.0,146.51,147.18,146.47,146.97,25580.0
2024-11-06 12:00:00,146.97,147.54,146.18,147.53,34464.0,146.97,147.54,146.18,147.53,34464.0
2024-11-06 12:30:00,147.48,148.02,147.39,147.99,18645.0,147.48,148.02,147.39,147.99,18645.0
2024-11-06 13:00:00,147.89,147.89,146.93,147.34,13516.0,147.89,147.89,146.93,147.34,13516.0
2024-11-06 13:30:00,147.4,147.51,146.8,147.24,16832.0,147.4,147.51,146.8,147.24,16832.0
2024-11-06 14:00:00,147.24,147.46,146.92,147.07,16288.0,147.24,147.46,146.92,147.07,16288.0
2024-11-06 14:30:00,147.11,148.09,146.98,147.03,25856.0,147.11,148.09,146.98,147.03,25856.0
2024-11-06 15:00:00,146.99,147.67,146.75,147.39,47237.0,146.99,147.67,146.75,147.39,47237.0
2024-11-06 15:30:00,147.36,147.46,146.85,147.06,115462.0,147.36,147.46,146.85,147.06,115462.0
2024-11-07 09:30:00,147.39,148.63,147.39,147.98,20035.0,147.39,148.63,147.39,147.98,20035.0
2024-11-07 10:00:00,147.6,147.95,146.96,147.4,16491.0,147.6,147.95,146.96,147.4,16491.0
2024-11-07 10:30:00,147.55,148.99,147.49,148.79,19066.0,147.55,148.99,147.49,148.79,19066.0
2024-11-07 11:00:00,148.85,148.93,147.88,148.21,16244.0,148.85,148.93,147.88,148.21,16244.0
2024-11-07 11:30:00,148.21,148.31,147.98,148.05,8866.0,148.21,148.31,147.98,148.05,8866.0
2024-11-07 12:00:00,148.04,148.49,147.96,148.37,10267.0,148.04,148.49,147.96,148.37,10267.0
2024-11-07 12:30:00,148.43,149.19,148.35,149.19,17973.0,148.43,149.19,148.35,149.19,17973.0
2024-11-07 13:00:00,149.11,149.71,149.02,149.55,22554.0,149.11,149.71,149.02,149.55,22554.0
2024-11-07 13:30:00,149.54,149.67,149.24,149.25,15837.0,149.54,149.67,149.24,149.25,15837.0
2024-11-07 14:00:00,149.17,149.47,148.96,149.19,18052.0,149.17,149.47,148.96,149.19,18052.0
2024-11-07 14:30:00,149.25,150.2,149.23,149.94,28079.0,149.25,150.2,149.23,149.94,28079.0
2024-11-07 15:00:00,149.95,150.77,149.73,150.52,26383.0,149.95,150.77,149.73,150.52,26383.0
2024-11-07 15:30:00,150.6,150.76,150.18,150.3,93429.0,150.6,150.76,150.18,150.3,93429.0
2024-11-08 09:30:00,150.81,151.91,149.94,150.64,29466.0,150.81,151.91,149.94,150.64,29466.0
2024-11-08 10:00:00,150.5,150.54,149.42,149.98,24928.0,150.5,150.54,149.42,149.98,24928.0
2024-11-08 10:30:00,149.86,150.46,149.66,150.29,22237.0,149.86,150.46,149.66,150.29,22237.0
2024-11-08 11:00:00,150.29,150.48,149.53,149.81,22808.0,150.29,150.48,149.53,149.81,22808.0
2024-11-08 11:30:00,149.82,150.32,149.8,150.04,23632.0,149.82,150.32,149.8,150.04,23632.0
2024-11-08 12:00:00,150.1,150.17,149.58,149.72,14888.0,150.1,150.17,149.58,149.72,14888.0
2024-11-08 12:30:00,149.69,149.76,148.96,149.12,18739.0,149.69,149.76,148.96,149.12,18739.0
2024-11-08 13:00:00,149.11,149.36,149.1,149.24,12628.0,149.11,149.36,149.1,149.24,12628.0
2024-11-08 13:30:00,149.18,149.59,149.12,149.5,20518.0,149.18,149.59,149.12,149.5,20518.0
2024-11-08 14:00:00,149.47,149.47,149.24,149.47,22089.0,149.47,149.47,149.24,149.47,22089.0
2024-11-08 14:30:00,149.45,150.0,149.34,149.74,24226.0,149.45,150.0,149.34,149.74,24226.0
2024-11-08 15:00:00,149.67,150.28,149.5,149.6,28747.0,149.67,150.28,149.5,149.6,28747.0
2024-11-08 15:30:00,149.61,149.88,149.1,149.57,78402.0,149.61,149.88,149.1,149.57,78402.0
2024-11-11 09:30:00,150.51,153.0,150.46,152.64,35507.0,150.51,153.0,150.46,152.64,35507.0
2024-11-11 10:00:00,152.66,152.81,152.21,152.47,9304.0,152.66,152.81,152.21,152.47,9304.0
2024-11-11 10:30:00,152.46,153.62,152.38,153.62,22855.0,152.46,153.62,152.38,153.62,22855.0
2024-11-11 11:00:00,153.63,154.05,153.23,153.79,18724.0,153.63,154.05,153.23,153.79,18724.0
2024-11-11 11:30:00,153.84,155.3,153.84,154.96,13398.0,153.84,155.3,153.84,154.96,13398.0
2024-11-11 12:00:00,154.99,155.39,154.85,155.28,17301.0,154.99,155.39,154.85,155.28,17301.0
2024-11-11 12:30:00,155.3,155.6,154.93,155.01,13813.0,155.3,155.6,154.93,155.01,13813.0
2024-11-11 13:00:00,155.01,155.46,155.01,155.46,11895.0,155.01,155.46,155.01,155.46,11895.0
2024-11-11 13:30:00,155.46,155.47,155.01,155.27,16352.0,155.46,155.47,155.01,155.27,16352.0
2024-11-11 14:00:00,155.25,155.36,154.81,154.98,23444.0,155.25,155.36,154.81,154.98,23444.0
2024-11-11 14:30:00,154.98,155.14,154.84,155.12,9844.0,154.98,155.14,154.84,155.12,9844.0
2024-11-11 15:00:00,155.12,155.38,154.99,155.09,20028.0,155.12,155.38,154.99,155.09,20028.0
2024-11-11 15:30:00,155.1,155.14,154.46,154.48,76652.0,155.1,155.14,154.46,154.48,76652.0
2024-11-12 09:30:00,154.6,155.46,154.23,154.87,15672.0,154.6,155.46,154.23,154.87,15672.0
2024-11-12 10:00:00,154.71,155.5,154.49,154.75,12952.0,154.71,155.5,154.49,154.75,12952.0
2024-11-12 10:30:00,154.65,155.44,154.47,155.29,15895.0,154.65,155.44,154.47,155.29,15895.0
2024-11-12 11:00:00,155.36,155.9,155.1,155.61,12095.0,155.36,155.9,155.1,155.61,12095.0
2024-11-12 11:30:00,155.51,155.67,154.99,155.04,8843.0,155.51,155.67,154.99,155.04,8843.0
2024-11-12 12:00:00,154.92,156.36,154.86,156.0,34944.0,154.92,156.36,154.86,156.0,34944.0
2024-11-12 12:30:00,155.99,156.31,155.76,156.07,128543.0,155.99,156.31,155.76,156.07,128543.0
2024-11-12 13:00:00,155.95,157.76,155.95,157.69,48391.0,155.95,157.76,155.95,157.69,48391.0
2024-11-12 13:30:00,157.64,158.37,157.4,158.12,29435.0,157.64,158.37,157.4,158.12,29435.0
2024-11-12 14:00:00,158.02,158.16,157.78,157.97,9952.0,158.02,158.16,157.78,157.97,9952.0
2024-11-12 14:30:00,157.97,159.08,157.96,158.94,32427.0,157.97,159.08,157.96,158.94,32427.0
2024-11-12 15:00:00,159.08,159.7,158.85,159.12,55473.0,159.08,159.7,158.85,159.12,55473.0
2024-11-12 15:30:00,159.19,159.5,157.34,158.08,120744.0,159.19,159.5,157.34,158.08,120744.0
2024-11-13 09:30:00,158.62,159.71,158.32,159.29,18802.0,158.62,159.71,158.32,159.29,18802.0
2024-11-13 10:00:00,159.24,159.55,158.15,158.92,17923.0,159.24,159.55,158.15,158.92,17923.0
2024-11-13 10:30:00,159.02,159.07,156.8,157.21,30344.0,159.02,159.07,156.8,157.21,30344.0
2024-11-13 11:00:00,157.37,157.61,156.91,157.13,23715.0,157.37,157.61,156.91,157.13,23715.0
2024-11-13 11:30:00,157.01,157.19,156.53,157.07,14507.0,157.01,157.19,156.53,157.07,14507.0
2024-11-13 12:00:00,157.13,157.55,156.96,157.46,18643.0,157.13,157.55,156.96,157.46,18643.0
2024-11-13 12:30:00,157.5,158.56,157.49,158.49,7920.0,157.5,158.56,157.49,158.49,7920.0
2024-11-13 13:00:00,158.52,158.52,157.89,158.03,14320.0,158.52,158.52,157.89,158.03,14320.0
2024-11-13 13:30:00,157.98,158.0,157.52,157.58,16599.0,157.98,158.0,157.52,157.58,16599.0
2024-11-13 14:00:00,157.55,157.57,156.65,156.78,14676.0,157.55,157.57,156.65,156.78,14676.0
2024-11-13 14:30:00,156.77,157.05,156.74,156.81,10487.0,156.77,157.05,156.74,156.81,10487.0
2024-11-13 15:00:00,156.81,157.67,156.71,157.5,18536.0,156.81,157.67,156.71,157.5,18536.0
2024-11-13 15:30:00,157.38,157.72,156.77,157.23,102680.0,157.38,157.72,156.77,157.23,102680.0
2024-11-14 09:30:00,156.85,157.32,154.86,156.28,20038.0,156.85,157.32,154.86,156.28,20038.0
2024-11-14 10:00:00,156.22,157.31,155.78,156.38,17278.0,156.22,157.31,155.78,156.38,17278.0
2024-11-14 10:30:00,156.3,156.78,156.12,156.63,13122.0,156.3,156.78,156.12,156.63,13122.0
2024-11-14 11:00:00,156.78,157.56,156.49,157.5,15535.0,156.78,157.56,156.49,157.5,15535.0
2024-11-14 11:30:00,157.49,157.49,156.68,156.7,13301.0,157.49,157.49,156.68,156.7,13301.0
2024-11-14 12:00:00,156.71,156.71,155.46,156.01,15363.0,156.71,156.71,155.46,156.01,15363.0
2024-11-14 12:30:00,156.05,156.09,155.11,155.64,14723.0,156.05,156.09,155.11,155.64,14723.0
2024-11-14 13:00:00,155.65,155.89,155.4,155.75,17486.0,155.65,155.89,155.4,155.75,17486.0
2024-11-14 13:30:00,155.74,156.11,155.19,155.52,31593.0,155.74,156.11,155.19,155.52,31593.0
2024-11-14 14:00:00,155.58,155.87,155.55,155.8,16021.0,155.58,155.87,155.55,155.8,16021.0
2024-11-14 14:30:00,155.84,156.2,155.76,156.15,23003.0,155.84,156.2,155.76,156.15,23003.0
2024-11-14 15:00:00,156.15,156.18,155.0,156.05,37805.0,156.15,156.18,155.0,156.05,37805.0
2024-11-14 15:30:00,156.05,156.1,154.3,154.38,178431.0,156.05,156.1,154.3,154.38,178431.0
2024-11-15 09:30:00,155.26,158.85,154.81,158.33,59540.0,155.26,158.85,154.81,158.33,59540.0
2024-11-15 10:00:00,158.26,158.34,157.47,157.59,40603.0,158.26,158.34,157.47,157.59,40603.0
2024-11-15 10:30:00,157.65,159.77,157.5,159.11,89594.0,157.65,159.77,157.5,159.11,89594.0
2024-11-15 11:00:00,159.09,160.36,158.77,160.26,58636.0,159.09,160.36,158.77,160.26,58636.0
2024-11-15 11:30:00,160.2,160.2,157.74,159.2,30118.0,160.2,160.2,157.74,159.2,30118.0
2024-11-15 12:00:00,159.03,159.04,158.26,158.37,22254.0,159.03,159.04,158.26,158.37,22254.0
2024-11-15 12:30:00,158.36,158.79,157.93,158.32,25700.0,158.36,158.79,157.93,158.32,25700.0
2024-11-15 13:00:00,158.32,158.91,158.19,158.77,20011.0,158.32,158.91,158.19,158.77,20011.0
2024-11-15 13:30:00,158.78,158.79,158.41,158.69,23733.0,158.78,158.79,158.41,158.69,23733.0
2024-11-15 14:00:00,158.56,158.98,158.55,158.62,17312.0,158.56,158.98,158.55,158.62,17312.0
2024-11-15 14:30:00,158.62,159.36,158.59,159.02,33567.0,158.62,159.36,158.59,159.02,33567.0
2024-11-15 15:00:00,159.0,159.65,158.9,159.34,30655.0,159.0,159.65,158.9,159.34,30655.0
2024-11-15 15:30:00,159.36,160.43,159.23,160.32,181309.0,159.36,160.43,159.23,160.32,181309.0
2024-11-18 09:30:00,160.38,161.8,159.8,161.1,59546.0,160.38,161.8,159.8,161.1,59546.0
2024-11-18 10:00:00,160.93,160.96,159.42,159.76,25868.0,160.93,160.96,159.42,159.76,25868.0
2024-11-18 10:30:00,159.95,160.39,158.98,159.0,58862.0,159.95,160.39,158.98,159.0,58862.0
2024-11-18 11:00:00,158.96,159.36,158.64,159.04,16756.0,158.96,159.36,158.64,159.04,16756.0
2024-11-18 11:30:00,158.96,159.7,158.7,159.61,13733.0,158.96,159.7,158.7,159.61,13733.0
2024-11-18 12:00:00,159.54,159.71,159.4,159.59,17262.0,159.54,159.71,159.4,159.59,17262.0
2024-11-18 12:30:00,159.61,160.25,158.92,159.06,36325.0,159.61,160.25,158.92,159.06,36325.0
2024-11-18 13:00:00,159.04,159.04,157.63,157.67,14962.0,159.04,159.04,157.63,157.67,14962.0
2024-11-18 13:30:00,157.66,157.83,156.99,157.12,25737.0,157.66,157.83,156.99,157.12,25737.0
2024-11-18 14:00:00,157.13,158.19,157.04,158.02,26339.0,157.13,158.19,157.04,158.02,26339.0
2024-11-18 14:30:00,158.02,158.13,157.71,158.09,23660.0,158.02,158.13,157.71,158.09,23660.0
2024-11-18 15:00:00,158.1,158.2,157.8,158.18,32883.0,158.1,158.2,157.8,158.18,32883.0
2024-11-18 15:30:00,158.18,158.53,157.36,157.42,145403.0,158.18,158.53,157.36,157.42,145403.0
2024-11-19 09:30:00,156.12,156.13,154.05,154.33,50448.0,156.12,156.13,154.05,154.33,50448.0
2024-11-19 10:00:00,154.35,156.0,154.35,156.0,21736.0,154.35,156.0,154.35,156.0,21736.0
2024-11-19 10:30:00,156.17,157.1,156.16,156.71,15036.0,156.17,157.1,156.16,156.71,15036.0
2024-11-19 11:00:00,156.58,158.22,156.5,158.18,45160.0,156.58,158.22,156.5,158.18,45160.0
2024-11-19 11:30:00,158.08,158.09,157.49,157.54,13434.0,158.08,158.09,157.49,157.54,13434.0
2024-11-19 12:00:00,157.41,158.2,157.37,158.03,16170.0,157.41,158.2,157.37,158.03,16170.0
2024-11-19 12:30:00,157.95,158.03,157.25,157.37,12412.0,157.95,158.03,157.25,157.37,12412.0
2024-11-19 13:00:00,157.27,157.44,157.08,157.21,11358.0,157.27,157.44,157.08,157.21,11358.0
2024-11-19 13:30:00,157.29,157.71,157.28,157.52,18002.0,157.29,157.71,157.28,157.52,18002.0
2024-11-19 14:00:00,157.5,157.53,157.12,157.3,21606.0,157.5,157.53,157.12,157.3,21606.0
2024-11-19 14:30:00,157.36,157.36,156.8,156.8,15871.0,157.36,157.36,156.8,156.8,15871.0
2024-11-19 15:00:00,156.8,157.48,156.73,157.38,39765.0,156.8,157.48,156.73,157.38,39765.0
2024-11-19 15:30:00,157.31,157.31,156.43,156.97,134435.0,157.31,157.31,156.43,156.97,134435.0
2024-11-20 09:30:00,157.12,158.6,157.12,157.99,32400.0,157.12,158.6,157.12,157.99,32400.0
2024-11-20 10:00:00,157.99,159.13,156.86,159.05,48186.0,157.99,159.13,156.86,159.05,48186.0
2024-11-20 10:30:00,159.25,160.64,158.88,160.54,24187.0,159.25,160.64,158.88,160.54,24187.0
2024-11-20 11:00:00,160.53,160.53,159.14,159.33,29843.0,160.53,160.53,159.14,159.33,29843.0
2024-11-20 11:30:00,159.27,161.26,159.24,161.19,24037.0,159.27,161.26,159.24,161.19,24037.0
2024-11-20 12:00:00,161.19,161.19,159.79,159.79,26611.0,161.19,161.19,159.79,159.79,26611.0
2024-11-20 12:30:00,159.81,159.96,159.13,159.66,37074.0,159.81,159.96,159.13,159.66,37074.0
2024-11-20 13:00:00,159.66,160.03,159.35,160.01,16335.0,159.66,160.03,159.35,160.01,16335.0
2024-11-20 13:30:00,159.93,160.28,159.74,160.21,33317.0,159.93,160.28,159.74,160.21,33317.0
2024-11-20 14:00:00,160.21,160.72,159.95,160.53,23523.0,160.21,160.72,159.95,160.53,23523.0
2024-11-20 14:30:00,160.53,161.06,160.53,160.71,30550.0,160.53,161.06,160.53,160.71,30550.0
2024-11-20 15:00:00,160.71,161.39,160.61,160.73,44195.0,160.71,161.39,160.61,160.73,44195.0
2024-11-20 15:30:00,160.71,161.89,160.71,161.45,173258.0,160.71,161.89,160.71,161.45,173258.0
2024-11-21 09:30:00,161.4,163.82,161.37,162.69,39933.0,161.4,163.82,161.37,162.69,39933.0
2024-11-21 10:00:00,162.44,163.1,162.33,162.44,17443.0,162.44,163.1,162.33,162.44,17443.0
2024-11-21 10:30:00,162.27,163.28,162.27,163.13,14511.0,162.27,163.28,162.27,163.13,14511.0
2024-11-21 11:00:00,163.13,164.14,162.97,164.1,14771.0,163.13,164.14,162.97,164.1,14771.0
2024-11-21 11:30:00,163.94,163.99,163.22,163.37,10376.0,163.94,163.99,163.22,163.37,10376.0
2024-11-21 12:00:00,163.35,163.73,163.25,163.58,10978.0,163.35,163.73,163.25,163.58,10978.0
2024-11-21 12:30:00,163.81,163.81,163.2,163.72,8478.0,163.81,163.81,163.2,163.72,8478.0
2024-11-21 13:00:00,163.73,164.11,163.57,163.83,7168.0,163.73,164.11,163.57,163.83,7168.0
2024-11-21 13:30:00,163.91,164.07,163.46,163.47,19589.0,163.91,164.07,163.46,163.47,19589.0
2024-11-21 14:00:00,163.47,163.68,163.04,163.56,20850.0,163.47,163.68,163.04,163.56,20850.0
2024-11-21 14:30:00,163.56,163.98,163.38,163.55,14157.0,163.56,163.98,163.38,163.55,14157.0
2024-11-21 15:00:00,163.56,163.73,163.39,163.63,18381.0,163.56,163.73,163.39,163.63,18381.0
2024-11-21 15:30:00,163.58,164.87,163.57,164.14,105831.0,163.58,164.87,163.57,164.14,105831.0
2024-11-22 09:30:00,164.94,165.71,164.11,164.14,18227.0,164.94,165.71,164.11,164.14,18227.0
2024-11-22 10:00:00,164.03,164.66,163.86,163.97,13066.0,164.03,164.66,163.86,163.97,13066.0
2024-11-22 10:30:00,164.16,164.52,164.08,164.41,15960.0,164.16,164.52,164.08,164.41,15960.0
2024-11-22 11:00:00,164.28,164.59,163.76,164.42,13972.0,164.28,164.59,163.76,164.42,13972.0
2024-11-22 11:30:00,164.42,165.3,164.21,165.23,5875.0,164.42,165.3,164.21,165.23,5875.0
2024-11-22 12:00:00,165.09,165.75,164.97,165.75,11748.0,165.09,165.75,164.97,165.75,11748.0
2024-11-22 12:30:00,165.63,166.14,165.11,165.38,21814.0,165.63,166.14,165.11,165.38,21814.0
2024-11-22 13:00:00,165.35,165.6,165.3,165.6,8404.0,165.35,165.6,165.3,165.6,8404.0
2024-11-22 13:30:00,165.57,166.22,165.53,166.2,11168.0,165.57,166.22,165.53,166.2,11168.0
2024-11-22 14:00:00,166.19,166.27,165.87,166.19,8611.0,166.19,166.27,165.87,166.19,8611.0
2024-11-22 14:30:00,166.18,166.18,165.79,165.89,9815.0,166.18,166.18,165.79,165.89,9815.0
2024-11-22 15:00:00,165.89,165.89,164.86,164.98,26396.0,165.89,165.89,164.86,164.98,26396.0
2024-11-22 15:30:00,164.99,166.03,164.95,165.49,97568.0,164.99,166.03,164.95,165.49,97568.0
2024-11-25 09:30:00,165.52,167.34,164.65,166.77,98230.0,165.52,167.34,164.65,166.77,98230.0
2024-11-25 10:00:00,166.77,168.22,166.02,167.63,30911.0,166.77,168.22,166.02,167.63,30911.0
2024-11-25 10:30:00,167.81,169.12,167.67,168.48,28780.0,167.81,169.12,167.67,168.48,28780.0
2024-11-25 11:00:00,168.44,169.08,168.04,168.11,25481.0,168.44,169.08,168.04,168.11,25481.0
2024-11-25 11:30:00,167.95,168.29,167.87,168.19,22449.0,167.95,168.29,167.87,168.19,22449.0
2024-11-25 12:00:00,168.19,168.39,167.87,168.0,22710.0,168.19,168.39,167.87,168.0,22710.0
2024-11-25 12:30:00,168.05,168.45,167.51,167.62,20645.0,168.05,168.45,167.51,167.62,20645.0
2024-11-25 13:00:00,167.56,167.87,167.22,167.46,22432.0,167.56,167.87,167.22,167.46,22432.0
2024-11-25 13:30:00,167.42,167.73,167.04,167.27,24409.0,167.42,167.73,167.04,167.27,24409.0
2024-11-25 14:00:00,167.34,167.34,166.36,166.8,26108.0,167.34,167.34,166.36,166.8,26108.0
2024-11-25 14:30:00,166.79,167.35,166.69,167.17,25334.0,166.79,167.35,166.69,167.17,25334.0
2024-11-25 15:00:00,167.17,168.44,167.17,167.6,23046.0,167.17,168.44,167.17,167.6,23046.0
2024-11-25 15:30:00,167.67,168.1,166.73,166.99,104101.0,167.67,168.1,166.73,166.99,104101.0
2024-11-26 09:30:00,166.5,167.04,165.01,166.57,19856.0,166.5,167.04,165.01,166.57,19856.0
2024-11-26 10:00:00,166.47,167.1,166.15,166.34,21900.0,166.47,167.1,166.15,166.34,21900.0
2024-11-26 10:30:00,166.36,167.25,166.0,167.11,17999.0,166.36,167.25,166.0,167.11,17999.0
2024-11-26 11:00:00,167.24,168.79,167.12,168.53,15214.0,167.24,168.79,167.12,168.53,15214.0
2024-11-26 11:30:00,168.53,168.6,167.96,168.01,13148.0,168.53,168.6,167.96,168.01,13148.0
2024-11-26 12:00:00,168.02,168.06,167.57,167.8,14251.0,168.02,168.06,167.57,167.8,14251.0
2024-11-26 12:30:00,167.86,167.87,167.44,167.55,12815.0,167.86,167.87,167.44,167.55,12815.0
2024-11-26 13:00:00,167.66,168.4,167.66,168.15,6463.0,167.66,168.4,167.66,168.15,6463.0
2024-11-26 13:30:00,168.25,168.34,167.87,168.08,11028.0,168.25,168.34,167.87,168.08,11028.0
2024-11-26 14:00:00,168.08,168.22,167.51,167.53,13653.0,168.08,168.22,167.51,167.53,13653.0
2024-11-26 14:30:00,167.47,167.87,167.35,167.78,12599.0,167.47,167.87,167.35,167.78,12599.0
2024-11-26 15:00:00,167.75,168.23,167.72,168.16,13122.0,167.75,168.23,167.72,168.16,13122.0
2024-11-26 15:30:00,168.08,168.57,167.81,167.95,51900.0,168.08,168.57,167.81,167.95,51900.0
2024-11-27 09:30:00,167.96,169.52,167.96,168.65,14607.0,167.96,169.52,167.96,168.65,14607.0
2024-11-27 10:00:00,168.68,168.81,167.52,167.64,6604.0,168.68,168.81,167.52,167.64,6604.0
2024-11-27 10:30:00,167.82,167.86,166.95,167.06,13690.0,167.82,167.86,166.95,167.06,13690.0
2024-11-27 11:00:00,167.26,167.41,166.71,166.8,6607.0,167.26,167.41,166.71,166.8,6607.0
2024-11-27 11:30:00,166.65,167.38,166.53,167.38,5565.0,166.65,167.38,166.53,167.38,5565.0
2024-11-27 12:00:00,167.31,167.31,166.74,167.04,12443.0,167.31,167.31,166.74,167.04,12443.0
2024-11-27 12:30:00,167.05,167.34,166.9,167.23,4661.0,167.05,167.34,166.9,167.23,4661.0
2024-11-27 13:00:00,167.09,167.2,166.54,166.64,14732.0,167.09,167.2,166.54,166.64,14732.0
2024-11-27 13:30:00,166.61,166.69,166.41,166.44,6625.0,166.61,166.69,166.41,166.44,6625.0
2024-11-27 14:00:00,166.4,166.5,165.93,166.15,7656.0,166.4,166.5,165.93,166.15,7656.0
2024-11-27 14:30:00,166.17,166.34,166.12,166.16,9549.0,166.17,166.34,166.12,166.16,9549.0
2024-11-27 15:00:00,166.2,166.58,166.05,166.05,19434.0,166.2,166.58,166.05,166.05,19434.0
2024-11-27 15:30:00,166.13,166.22,165.57,165.61,69975.0,166.13,166.22,165.57,165.61,69975.0
2024-11-29 09:30:00,165.36,166.58,164.94,165.92,10251.0,165.36,166.58,164.94,165.92,10251.0
2024-11-29 10:00:00,166.23,168.31,166.11,167.63,15224.0,166.23,168.31,166.11,167.63,15224.0
2024-11-29 10:30:00,167.43,167.44,167.05,167.19,8359.0,167.43,167.44,167.05,167.19,8359.0
2024-11-29 11:00:00,167.34,167.62,166.94,167.04,11227.0,167.34,167.62,166.94,167.04,11227.0
2024-11-29 11:30:00,167.04,167.06,166.86,166.96,9401.0,167.04,167.06,166.86,166.96,9401.0
2024-11-29 12:00:00,167.0,167.78,166.93,167.59,22298.0,167.0,167.78,166.93,167.59,22298.0
2024-11-29 12:30:00,167.66,167.66,166.21,166.36,47750.0,167.66,167.66,166.21,166.36,47750.0
2024-12-02 09:30:00,166.46,166.59,163.72,163.75,18900.0,166.46,166.59,163.72,163.75,18900.0
2024-12-02 10:00:00,163.8,164.79,163.71,164.34,15739.0,163.8,164.79,163.71,164.34,15739.0
2024-12-02 10:30:00,164.34,164.61,163.8,164.33,14421.0,164.34,164.61,163.8,164.33,14421.0
2024-12-02 11:00:00,164.45,164.99,164.32,164.76,10418.0,164.45,164.99,164.32,164.76,10418.0
2024-12-02 11:30:00,164.72,165.1,164.7,164.83,10091.0,164.72,165.1,164.7,164.83,10091.0
2024-12-02 12:00:00,164.88,165.28,164.45,164.63,47410.0,164.88,165.28,164.45,164.63,47410.0
2024-12-02 12:30:00,164.62,165.15,164.28,165.01,22246.0,164.62,165.15,164.28,165.01,22246.0
2024-12-02 13:00:00,165.01,165.28,164.65,164.84,12203.0,165.01,165.28,164.65,164.84,12203.0
2024-12-02 13:30:00,164.88,165.03,164.51,164.91,12824.0,164.88,165.03,164.51,164.91,12824.0
2024-12-02 14:00:00,164.89,164.99,164.34,164.53,16289.0,164.89,164.99,164.34,164.53,16289.0
2024-12-02 14:30:00,164.43,164.55,164.0,164.14,27766.0,164.43,164.55,164.0,164.14,27766.0
2024-12-02 15:00:00,164.14,164.59,164.06,164.45,23515.0,164.14,164.59,164.06,164.45,23515.0
2024-12-02 15:30:00,164.33,164.44,163.57,163.83,96841.0,164.33,164.44,163.57,163.83,96841.0
2024-12-03 09:30:00,165.14,165.14,163.35,164.28,18306.0,165.14,165.14,163.35,164.28,18306.0
2024-12-03 10:00:00,164.71,165.15,164.45,165.15,18657.0,164.71,165.15,164.45,165.15,18657.0
2024-12-03 10:30:00,165.22,165.22,164.03,164.1,10436.0,165.22,165.22,164.03,164.1,10436.0
2024-12-03 11:00:00,164.13,164.4,163.79,164.19,12810.0,164.13,164.4,163.79,164.19,12810.0
2024-12-03 11:30:00,164.19,164.53,163.98,164.24,9911.0,164.19,164.53,163.98,164.24,9911.0
2024-12-03 12:00:00,164.3,165.09,164.3,165.09,7742.0,164.3,165.09,164.3,165.09,7742.0
2024-12-03 12:30:00,165.09,165.25,164.93,165.09,8938.0,165.09,165.25,164.93,165.09,8938.0
2024-12-03 13:00:00,165.14,165.15,164.89,165.05,6596.0,165.14,165.15,164.89,165.05,6596.0
2024-12-03 13:30:00,165.04,165.13,164.54,164.6,8884.0,165.04,165.13,164.54,164.6,8884.0
2024-12-03 14:00:00,164.58,164.65,164.21,164.27,9753.0,164.58,164.65,164.21,164.27,9753.0
2024-12-03 14:30:00,164.27,164.54,164.2,164.45,8418.0,164.27,164.54,164.2,164.45,8418.0
2024-12-03 15:00:00,164.38,164.58,164.08,164.31,18459.0,164.38,164.58,164.08,164.31,18459.0
2024-12-03 15:30:00,164.29,164.77,163.83,163.96,45429.0,164.29,164.77,163.83,163.96,45429.0
2024-12-04 09:30:00,164.01,164.32,163.34,163.55,12292.0,164.01,164.32,163.34,163.55,12292.0
2024-12-04 10:00:00,163.43,163.43,161.74,161.93,10079.0,163.43,163.43,161.74,161.93,10079.0
2024-12-04 10:30:00,161.94,162.43,161.91,162.0,7158.0,161.94,162.43,161.91,162.0,7158.0
2024-12-04 11:00:00,162.0,162.45,161.8,162.01,22313.0,162.0,162.45,161.8,162.01,22313.0
2024-12-04 11:30:00,162.05,162.86,162.05,162.78,15259.0,162.05,162.86,162.05,162.78,15259.0
2024-12-04 12:00:00,162.7,163.1,162.63,163.0,10366.0,162.7,163.1,162.63,163.0,10366.0
2024-12-04 12:30:00,163.13,163.41,163.0,163.3,12183.0,163.13,163.41,163.0,163.3,12183.0
2024-12-04 13:00:00,163.1,163.53,163.0,163.53,12190.0,163.1,163.53,163.0,163.53,12190.0
2024-12-04 13:30:00,163.59,163.98,163.51,163.78,10820.0,163.59,163.98,163.51,163.78,10820.0
2024-12-04 14:00:00,163.65,163.71,163.26,163.27,7051.0,163.65,163.71,163.26,163.27,7051.0
2024-12-04 14:30:00,163.31,163.46,163.19,163.31,13762.0,163.31,163.46,163.19,163.31,13762.0
2024-12-04 15:00:00,163.32,163.42,163.07,163.24,12360.0,163.32,163.42,163.07,163.24,12360.0
2024-12-04 15:30:00,163.17,163.76,163.12,163.39,42015.0,163.17,163.76,163.12,163.39,42015.0
2024-12-05 09:30:00,163.38,163.46,162.2,163.0,13876.0,163.38,163.46,162.2,163.0,13876.0
2024-12-05 10:00:00,163.22,163.27,162.09,162.19,20841.0,163.22,163.27,162.09,162.19,20841.0
2024-12-05 10:30:00,162.18,162.45,161.9,162.2,6730.0,162.18,162.45,161.9,162.2,6730.0
2024-12-05 11:00:00,162.25,162.74,162.01,162.74,9237.0,162.25,162.74,162.01,162.74,9237.0
2024-12-05 11:30:00,162.7,162.9,162.51,162.6,6756.0,162.7,162.9,162.51,162.6,6756.0
2024-12-05 12:00:00,162.69,163.22,162.4,163.02,25393.0,162.69,163.22,162.4,163.02,25393.0
2024-12-05 12:30:00,163.0,163.6,162.93,163.29,15444.0,163.0,163.6,162.93,163.29,15444.0
2024-12-05 13:00:00,163.44,163.44,162.55,162.55,8942.0,163.44,163.44,162.55,162.55,8942.0
2024-12-05 13:30:00,162.64,162.64,162.14,162.36,5068.0,162.64,162.64,162.14,162.36,5068.0
2024-12-05 14:00:00,162.28,162.37,162.11,162.36,6920.0,162.28,162.37,162.11,162.36,6920.0
2024-12-05 14:30:00,162.38,162.41,162.11,162.12,10497.0,162.38,162.41,162.11,162.12,10497.0
2024-12-05 15:00:00,162.1,162.35,161.95,162.17,16698.0,162.1,162.35,161.95,162.17,16698.0
2024-12-05 15:30:00,162.14,162.45,161.29,161.37,54446.0,162.14,162.45,161.29,161.37,54446.0
2024-12-06 09:30:00,162.65,162.74,161.31,161.56,27576.0,162.65,162.74,161.31,161.56,27576.0
2024-12-06 10:00:00,161.47,163.33,161.16,162.72,22140.0,161.47,163.33,161.16,162.72,22140.0
2024-12-06 10:30:00,162.94,163.07,162.33,162.62,7964.0,162.94,163.07,162.33,162.62,7964.0
2024-12-06 11:00:00,162.56,162.88,161.67,161.78,17176.0,162.56,162.88,161.67,161.78,17176.0
2024-12-06 11:30:00,161.78,161.94,161.14,161.34,3445.0,161.78,161.94,161.14,161.34,3445.0
2024-12-06 12:00:00,161.14,161.28,160.5,160.5,31102.0,161.14,161.28,160.5,160.5,31102.0
2024-12-06 12:30:00,160.49,160.89,160.46,160.74,7021.0,160.49,160.89,160.46,160.74,7021.0
2024-12-06 13:00:00,160.64,161.4,160.63,161.2,10144.0,160.64,161.4,160.63,161.2,10144.0
2024-12-06 13:30:00,161.2,161.68,161.13,161.41,8321.0,161.2,161.68,161.13,161.41,8321.0
2024-12-06 14:00:00,161.41,161.47,161.11,161.22,5656.0,161.41,161.47,161.11,161.22,5656.0
2024-12-06 14:30:00,161.23,161.47,161.11,161.16,14879.0,161.23,161.47,161.11,161.16,14879.0
2024-12-06 15:00:00,161.24,161.35,160.96,161.11,15082.0,161.24,161.35,160.96,161.11,15082.0
2024-12-06 15:30:00,161.18,161.28,160.06,160.26,66435.0,161.18,161.28,160.06,160.26,66435.0
2024-12-09 09:30:00,161.02,162.38,160.26,161.09,12022.0,161.02,162.38,160.26,161.09,12022.0
2024-12-09 10:00:00,161.44,161.44,160.02,160.39,11998.0,161.44,161.44,160.02,160.39,11998.0
2024-12-09 10:30:00,160.61,160.86,159.64,160.0,9894.0,160.61,160.86,159.64,160.0,9894.0
2024-12-09 11:00:00,159.92,159.92,158.79,158.79,13825.0,159.92,159.92,158.79,158.79,13825.0
2024-12-09 11:30:00,158.92,159.28,158.48,159.1,11473.0,158.92,159.28,158.48,159.1,11473.0
2024-12-09 12:00:00,159.08,159.47,158.71,159.41,7592.0,159.08,159.47,158.71,159.41,7592.0
2024-12-09 12:30:00,159.24,159.53,159.03,159.03,3268.0,159.24,159.53,159.03,159.03,3268.0
2024-12-09 13:00:00,159.19,159.64,158.96,159.64,13220.0,159.19,159.64,158.96,159.64,13220.0
2024-12-09 13:30:00,159.46,160.15,159.45,159.72,16208.0,159.46,160.15,159.45,159.72,16208.0
2024-12-09 14:00:00,159.59,159.78,158.72,158.97,12670.0,159.59,159.78,158.72,158.97,12670.0
2024-12-09 14:30:00,159.08,159.18,158.73,158.94,12807.0,159.08,159.18,158.73,158.94,12807.0
2024-12-09 15:00:00,159.02,159.08,158.1,158.17,14806.0,159.02,159.08,158.1,158.17,14806.0
2024-12-09 15:30:00,158.24,158.61,157.99,158.15,91575.0,158.24,158.61,157.99,158.15,91575.0
2024-12-10 09:30:00,158.5,159.44,156.39,158.09,29305.0,158.5,159.44,156.39,158.09,29305.0
2024-12-10 10:00:00,158.15,158.15,157.19,157.25,12324.0,158.15,158.15,157.19,157.25,12324.0
2024-12-10 10:30:00,157.25,157.51,156.68,157.42,15060.0,157.25,157.51,156.68,157.42,15060.0
2024-12-10 11:00:00,157.56,157.66,156.96,156.96,16380.0,157.56,157.66,156.96,156.96,16380.0
2024-12-10 11:30:00,156.97,157.07,155.27,155.53,29847.0,156.97,157.07,155.27,155.53,29847.0
2024-12-10 12:00:00,155.59,155.79,153.96,154.14,30792.0,155.59,155.79,153.96,154.14,30792.0
2024-12-10 12:30:00,154.12,154.41,153.8,153.8,20318.0,154.12,154.41,153.8,153.8,20318.0
2024-12-10 13:00:00,153.75,153.91,153.18,153.3,16167.0,153.75,153.91,153.18,153.3,16167.0
2024-12-10 13:30:00,153.31,153.43,152.58,152.75,34707.0,153.31,153.43,152.58,152.75,34707.0
2024-12-10 14:00:00,152.69,153.22,152.35,153.19,35438.0,152.69,153.22,152.35,153.19,35438.0
2024-12-10 14:30:00,153.22,154.11,153.05,154.08,48262.0,153.22,154.11,153.05,154.08,48262.0
2024-12-10 15:00:00,154.09,154.66,153.87,154.52,19564.0,154.09,154.66,153.87,154.52,19564.0
2024-12-10 15:30:00,154.37,154.37,153.09,153.85,67732.0,154.37,154.37,153.09,153.85,67732.0
2024-12-11 09:30:00,154.5,156.35,154.31,155.66,36452.0,154.5,156.35,154.31,155.66,36452.0
2024-12-11 10:00:00,155.91,155.91,154.32,154.64,21302.0,155.91,155.91,154.32,154.64,21302.0
2024-12-11 10:30:00,154.54,155.54,154.34,155.39,13905.0,154.54,155.54,154.34,155.39,13905.0
2024-12-11 11:00:00,155.13,155.57,154.36,155.56,15086.0,155.13,155.57,154.36,155.56,15086.0
2024-12-11 11:30:00,155.5,155.98,155.34,155.66,9384.0,155.5,155.98,155.34,155.66,9384.0
2024-12-11 12:00:00,155.54,155.67,154.81,154.94,15907.0,155.54,155.67,154.81,154.94,15907.0
2024-12-11 12:30:00,154.91,155.37,154.79,154.89,13806.0,154.91,155.37,154.79,154.89,13806.0
2024-12-11 13:00:00,154.88,154.95,154.5,154.92,5894.0,154.88,154.95,154.5,154.92,5894.0
2024-12-11 13:30:00,154.99,155.02,154.58,154.93,4261.0,154.99,155.02,154.58,154.93,4261.0
2024-12-11 14:00:00,154.88,155.58,154.88,155.55,6462.0,154.88,155.58,154.88,155.55,6462.0
2024-12-11 14:30:00,155.52,155.64,155.41,155.47,5062.0,155.52,155.64,155.41,155.47,5062.0
2024-12-11 15:00:00,155.36,155.69,155.3,155.57,9742.0,155.36,155.69,155.3,155.57,9742.0
2024-12-11 15:30:00,155.48,156.0,155.14,155.5,57113.0,155.48,156.0,155.14,155.5,57113.0
2024-12-12 09:30:00,155.35,156.74,154.19,155.95,18207.0,155.35,156.74,154.19,155.95,18207.0
2024-12-12 10:00:00,156.02,156.22,154.72,154.96,8901.0,156.02,156.22,154.72,154.96,8901.0
2024-12-12 10:30:00,155.12,155.6,154.77,155.31,24560.0,155.12,155.6,154.77,155.31,24560.0
2024-12-12 11:00:00,155.21,155.89,154.91,155.09,15737.0,155.21,155.89,154.91,155.09,15737.0
2024-12-12 11:30:00,155.15,155.67,154.97,155.22,14089.0,155.15,155.67,154.97,155.22,14089.0
2024-12-12 12:00:00,155.16,155.16,154.53,154.59,7195.0,155.16,155.16,154.53,154.59,7195.0
2024-12-12 12:30:00,154.59,154.66,154.12,154.35,9282.0,154.59,154.66,154.12,154.35,9282.0
2024-12-12 13:00:00,154.36,154.89,154.21,154.83,6642.0,154.36,154.89,154.21,154.83,6642.0
2024-12-12 13:30:00,154.76,154.79,154.12,154.12,10832.0,154.76,154.79,154.12,154.12,10832.0
2024-12-12 14:00:00,154.08,154.32,153.71,153.83,9229.0,154.08,154.32,153.71,153.83,9229.0
2024-12-12 14:30:00,153.77,153.95,153.44,153.44,10225.0,153.77,153.95,153.44,153.44,10225.0
2024-12-12 15:00:00,153.6,153.72,153.03,153.37,16770.0,153.6,153.72,153.03,153.37,16770.0
2024-12-12 15:30:00,153.45,154.21,153.27,153.91,44999.0,153.45,154.21,153.27,153.91,44999.0
2024-12-13 09:30:00,154.12,154.67,153.38,154.08,8621.0,154.12,154.67,153.38,154.08,8621.0
2024-12-13 10:00:00,154.08,154.41,153.4,153.52,12231.0,154.08,154.41,153.4,153.52,12231.0
2024-12-13 10:30:00,153.57,153.64,153.09,153.31,12323.0,153.57,153.64,153.09,153.31,12323.0
2024-12-13 11:00:00,153.09,153.77,152.95,153.65,12595.0,153.09,153.77,152.95,153.65,12595.0
2024-12-13 11:30:00,153.77,154.14,153.46,153.94,10447.0,153.77,154.14,153.46,153.94,10447.0
2024-12-13 12:00:00,153.92,153.92,153.14,153.3,8509.0,153.92,153.92,153.14,153.3,8509.0
2024-12-13 12:30:00,153.17,153.17,152.74,152.95,8612.0,153.17,153.17,152.74,152.95,8612.0
2024-12-13 13:00:00,152.88,152.89,152.23,152.56,19100.0,152.88,152.89,152.23,152.56,19100.0
2024-12-13 13:30:00,152.46,152.5,151.96,151.96,11903.0,152.46,152.5,151.96,151.96,11903.0
2024-12-13 14:00:00,152.08,152.71,151.78,151.94,12164.0,152.08,152.71,151.78,151.94,12164.0
2024-12-13 14:30:00,151.84,152.01,151.61,152.01,16633.0,151.84,152.01,151.61,152.01,16633.0
2024-12-13 15:00:00,152.3,152.58,152.14,152.43,12682.0,152.3,152.58,152.14,152.43,12682.0
2024-12-13 15:30:00,152.55,152.83,152.18,152.73,48421.0,152.55,152.83,152.18,152.73,48421.0
2024-12-16 09:30:00,152.85,154.32,151.91,153.48,13489.0,152.85,154.32,151.91,153.48,13489.0
2024-12-16 10:00:00,153.38,154.41,153.32,153.47,39766.0,153.38,154.41,153.32,153.47,39766.0
2024-12-16 10:30:00,153.49,154.39,153.49,153.73,12099.0,153.49,154.39,153.49,153.73,12099.0
2024-12-16 11:00:00,153.78,153.85,152.95,153.31,29430.0,153.78,153.85,152.95,153.31,29430.0
2024-12-16 11:30:00,153.3,153.6,153.02,153.1,15603.0,153.3,153.6,153.02,153.1,15603.0
2024-12-16 12:00:00,153.09,153.14,151.93,152.08,21229.0,153.09,153.14,151.93,152.08,21229.0
2024-12-16 12:30:00,152.02,152.41,151.88,152.24,11970.0,152.02,152.41,151.88,152.24,11970.0
2024-12-16 13:00:00,152.34,152.72,152.33,152.54,19257.0,152.34,152.72,152.33,152.54,19257.0
2024-12-16 13:30:00,152.54,152.8,152.37,152.61,17888.0,152.54,152.8,152.37,152.61,17888.0
2024-12-16 14:00:00,152.53,152.57,151.63,151.63,24094.0,152.53,152.57,151.63,151.63,24094.0
2024-12-16 14:30:00,151.55,152.02,151.36,151.9,21605.0,151.55,152.02,151.36,151.9,21605.0
2024-12-16 15:00:00,151.79,152.36,151.45,151.46,34529.0,151.79,152.36,151.45,151.46,34529.0
2024-12-16 15:30:00,151.38,151.47,150.04,150.59,86681.0,151.38,151.47,150.04,150.59,86681.0
2024-12-17 09:30:00,149.77,150.07,148.36,148.97,22333.0,149.77,150.07,148.36,148.97,22333.0
2024-12-17 10:00:00,148.89,148.97,147.74,148.08,26527.0,148.89,148.97,147.74,148.08,26527.0
2024-12-17 10:30:00,148.26,148.26,147.23,147.34,26920.0,148.26,148.26,147.23,147.34,26920.0
2024-12-17 11:00:00,147.38,147.92,147.03,147.03,18112.0,147.38,147.92,147.03,147.03,18112.0
2024-12-17 11:30:00,147.25,147.66,147.17,147.61,21494.0,147.25,147.66,147.17,147.61,21494.0
2024-12-17 12:00:00,147.65,147.79,147.06,147.06,16895.0,147.65,147.79,147.06,147.06,16895.0
2024-12-17 12:30:00,147.09,147.34,146.17,146.32,29693.0,147.09,147.34,146.17,146.32,29693.0
2024-12-17 13:00:00,146.36,147.0,146.28,146.49,13540.0,146.36,147.0,146.28,146.49,13540.0
2024-12-17 13:30:00,146.42,146.5,146.23,146.31,13518.0,146.42,146.5,146.23,146.31,13518.0
2024-12-17 14:00:00,146.39,146.54,145.4,145.41,21835.0,146.39,146.54,145.4,145.41,21835.0
2024-12-17 14:30:00,145.42,145.6,145.14,145.49,49125.0,145.42,145.6,145.14,145.49,49125.0
2024-12-17 15:00:00,145.42,146.18,145.37,145.55,74751.0,145.42,146.18,145.37,145.55,74751.0
2024-12-17 15:30:00,145.58,147.92,145.43,147.52,146358.0,145.58,147.92,145.43,147.52,146358.0
2024-12-18 09:30:00,148.17,151.03,148.17,150.55,43116.0,148.17,151.03,148.17,150.55,43116.0
2024-12-18 10:00:00,150.41,150.82,148.61,148.98,36272.0,150.41,150.82,148.61,148.98,36272.0
2024-12-18 10:30:00,149.06,150.58,148.72,150.24,31057.0,149.06,150.58,148.72,150.24,31057.0
2024-12-18 11:00:00,150.07,150.38,149.62,150.09,52032.0,150.07,150.38,149.62,150.09,52032.0
2024-12-18 11:30:00,150.09,150.58,149.81,150.04,31804.0,150.09,150.58,149.81,150.04,31804.0
2024-12-18 12:00:00,150.03,150.03,149.37,149.37,27921.0,150.03,150.03,149.37,149.37,27921.0
2024-12-18 12:30:00,149.35,149.99,148.98,149.99,47965.0,149.35,149.99,148.98,149.99,47965.0
2024-12-18 13:00:00,149.94,150.77,149.94,150.63,18952.0,149.94,150.77,149.94,150.63,18952.0
2024-12-18 13:30:00,150.63,150.96,150.53,150.75,14484.0,150.63,150.96,150.53,150.75,14484.0
2024-12-18 14:00:00,150.69,150.82,149.0,149.5,30472.0,150.69,150.82,149.0,149.5,30472.0
2024-12-18 14:30:00,149.53,149.96,148.81,149.04,33900.0,149.53,149.96,148.81,149.04,33900.0
2024-12-18 15:00:00,149.04,149.59,148.38,148.51,43011.0,149.04,149.59,148.38,148.51,43011.0
2024-12-18 15:30:00,148.56,148.81,146.58,146.66,134111.0,148.56,148.81,146.58,146.66,134111.0
2024-12-19 09:30:00,147.12,148.29,146.29,146.77,42720.0,147.12,148.29,146.29,146.77,42720.0
2024-12-19 10:00:00,146.75,147.22,145.99,146.8,17730.0,146.75,147.22,145.99,146.8,17730.0
2024-12-19 10:30:00,146.67,147.49,146.58,147.05,20218.0,146.67,147.49,146.58,147.05,20218.0
2024-12-19 11:00:00,146.86,147.91,146.67,147.9,14943.0,146.86,147.91,146.67,147.9,14943.0
2024-12-19 11:30:00,147.96,147.96,147.27,147.67,22918.0,147.96,147.96,147.27,147.67,22918.0
2024-12-19 12:00:00,147.85,148.05,147.66,147.66,7252.0,147.85,148.05,147.66,147.66,7252.0
2024-12-19 12:30:00,147.75,147.8,147.37,147.5,8563.0,147.75,147.8,147.37,147.5,8563.0
2024-12-19 13:00:00,147.36,147.79,147.12,147.55,16444.0,147.36,147.79,147.12,147.55,16444.0
2024-12-19 13:30:00,147.78,148.56,147.78,148.48,14601.0,147.78,148.56,147.78,148.48,14601.0
2024-12-19 14:00:00,148.48,148.93,148.18,148.58,26563.0,148.48,148.93,148.18,148.58,26563.0
2024-12-19 14:30:00,148.61,149.0,148.54,148.83,21610.0,148.61,149.0,148.54,148.83,21610.0
2024-12-19 15:00:00,148.77,149.21,148.54,148.99,66586.0,148.77,149.21,148.54,148.99,66586.0
2024-12-19 15:30:00,149.01,149.4,147.54,147.54,148007.0,149.01,149.4,147.54,147.54,148007.0
2024-12-20 09:30:00,148.43,150.26,147.58,149.67,82791.0,148.43,150.26,147.58,149.67,82791.0
2024-12-20 10:00:00,149.75,151.35,149.75,151.16,23497.0,149.75,151.35,149.75,151.16,23497.0
2024-12-20 10:30:00,151.16,151.6,150.56,151.41,21582.0,151.16,151.6,150.56,151.41,21582.0
2024-12-20 11:00:00,151.4,152.73,151.34,152.68,26098.0,151.4,152.73,151.34,152.68,26098.0
2024-12-20 11:30:00,152.73,153.47,152.56,153.35,49386.0,152.73,153.47,152.56,153.35,49386.0
2024-12-20 12:00:00,153.28,153.4,152.77,153.31,40886.0,153.28,153.4,152.77,153.31,40886.0
2024-12-20 12:30:00,153.31,153.35,152.99,153.09,22216.0,153.31,153.35,152.99,153.09,22216.0
2024-12-20 13:00:00,153.09,153.11,152.27,152.28,19646.0,153.09,153.11,152.27,152.28,19646.0
2024-12-20 13:30:00,152.28,152.35,151.62,152.08,22628.0,152.28,152.35,151.62,152.08,22628.0
2024-12-20 14:00:00,151.93,152.79,151.92,152.46,25776.0,151.93,152.79,151.92,152.46,25776.0
2024-12-20 14:30:00,152.46,152.66,151.74,151.82,19100.0,152.46,152.66,151.74,151.82,19100.0
2024-12-20 15:00:00,151.88,152.07,151.56,151.62,26212.0,151.88,152.07,151.56,151.62,26212.0
2024-12-20 15:30:00,151.66,152.45,151.07,151.85,132421.0,151.66,152.45,151.07,151.85,132421.0
2024-12-23 09:30:00,151.18,152.0,150.59,150.89,12888.0,151.18,152.0,150.59,150.89,12888.0
2024-12-23 10:00:00,150.81,151.09,150.3,150.97,21247.0,150.81,151.09,150.3,150.97,21247.0
2024-12-23 10:30:00,150.96,151.1,150.32,150.39,31188.0,150.96,151.1,150.32,150.39,31188.0
2024-12-23 11:00:00,150.46,151.62,150.4,151.51,11957.0,150.46,151.62,150.4,151.51,11957.0
2024-12-23 11:30:00,151.44,151.61,151.21,151.55,19667.0,151.44,151.61,151.21,151.55,19667.0
2024-12-23 12:00:00,151.6,151.62,151.2,151.3,22702.0,151.6,151.62,151.2,151.3,22702.0
2024-12-23 12:30:00,151.24,151.39,150.79,151.16,21125.0,151.24,151.39,150.79,151.16,21125.0
2024-12-23 13:00:00,151.13,151.42,151.02,151.18,20442.0,151.13,151.42,151.02,151.18,20442.0
2024-12-23 13:30:00,151.14,151.18,150.62,151.0,23122.0,151.14,151.18,150.62,151.0,23122.0
2024-12-23 14:00:00,150.92,151.04,150.6,150.89,19902.0,150.92,151.04,150.6,150.89,19902.0
2024-12-23 14:30:00,150.79,151.78,150.68,151.24,22283.0,150.79,151.78,150.68,151.24,22283.0
2024-12-23 15:00:00,151.12,151.76,151.07,151.49,27502.0,151.12,151.76,151.07,151.49,27502.0
2024-12-23 15:30:00,151.46,153.06,151.37,153.02,130482.0,151.46,153.06,151.37,153.02,130482.0
2024-12-24 09:30:00,153.04,153.13,152.23,152.85,7317.0,153.04,153.13,152.23,152.85,7317.0
2024-12-24 10:00:00,153.09,153.9,152.89,153.29,15133.0,153.09,153.9,152.89,153.29,15133.0
2024-12-24 10:30:00,153.28,154.01,153.21,153.93,18615.0,153.28,154.01,153.21,153.93,18615.0
2024-12-24 11:00:00,153.86,154.06,153.44,153.67,10547.0,153.86,154.06,153.44,153.67,10547.0
2024-12-24 11:30:00,153.78,154.17,153.04,153.99,18536.0,153.78,154.17,153.04,153.99,18536.0
2024-12-24 12:00:00,154.0,154.44,154.0,154.36,14948.0,154.0,154.44,154.0,154.36,14948.0
2024-12-24 12:30:00,154.31,155.02,153.91,155.02,59112.0,154.31,155.02,153.91,155.02,59112.0
2024-12-26 09:30:00,154.84,155.07,153.88,154.74,7193.0,154.84,155.07,153.88,154.74,7193.0
2024-12-26 10:00:00,154.53,154.94,154.2,154.52,20933.0,154.53,154.94,154.2,154.52,20933.0
2024-12-26 10:30:00,154.71,155.11,154.56,155.11,9748.0,154.71,155.11,154.56,155.11,9748.0
2024-12-26 11:00:00,155.1,155.32,154.76,154.91,8570.0,155.1,155.32,154.76,154.91,8570.0
2024-12-26 11:30:00,155.01,155.12,154.86,155.0,7692.0,155.01,155.12,154.86,155.0,7692.0
2024-12-26 12:00:00,154.95,155.16,154.86,155.16,5237.0,154.95,155.16,154.86,155.16,5237.0
2024-12-26 12:30:00,154.98,155.11,154.86,154.94,7807.0,154.98,155.11,154.86,154.94,7807.0
2024-12-26 13:00:00,154.94,155.28,154.94,155.19,4843.0,154.94,155.28,154.94,155.19,4843.0
2024-12-26 13:30:00,155.19,155.2,154.84,155.16,4643.0,155.19,155.2,154.84,155.16,4643.0
2024-12-26 14:00:00,155.04,155.1,154.78,154.92,6971.0,155.04,155.1,154.78,154.92,6971.0
2024-12-26 14:30:00,154.92,155.1,154.8,154.94,3654.0,154.92,155.1,154.8,154.94,3654.0
2024-12-26 15:00:00,155.05,155.22,154.98,155.19,11606.0,155.05,155.22,154.98,155.19,11606.0
2024-12-26 15:30:00,155.12,155.84,155.04,155.47,46009.0,155.12,155.84,155.04,155.47,46009.0
2024-12-27 09:30:00,155.18,156.7,155.18,156.21,17094.0,155.18,156.7,155.18,156.21,17094.0
2024-12-27 10:00:00,156.06,156.06,154.54,154.58,20229.0,156.06,156.06,154.54,154.58,20229.0
2024-12-27 10:30:00,154.48,154.9,154.26,154.9,7945.0,154.48,154.9,154.26,154.9,7945.0
2024-12-27 11:00:00,154.94,154.97,154.44,154.97,5416.0,154.94,154.97,154.44,154.97,5416.0
2024-12-27 11:30:00,155.08,155.1,154.37,154.55,8089.0,155.08,155.1,154.37,154.55,8089.0
2024-12-27 12:00:00,154.48,154.67,154.24,154.34,6189.0,154.48,154.67,154.24,154.34,6189.0
2024-12-27 12:30:00,154.27,154.34,153.99,154.14,8056.0,154.27,154.34,153.99,154.14,8056.0
2024-12-27 13:00:00,154.18,154.52,154.14,154.52,8565.0,154.18,154.52,154.14,154.52,8565.0
2024-12-27 13:30:00,154.52,154.88,154.52,154.75,7388.0,154.52,154.88,154.52,154.75,7388.0
2024-12-27 14:00:00,154.69,155.3,154.61,155.19,6712.0,154.69,155.3,154.61,155.19,6712.0
2024-12-27 14:30:00,155.08,155.5,154.98,155.42,11593.0,155.08,155.5,154.98,155.42,11593.0
2024-12-27 15:00:00,155.44,155.88,154.89,155.26,65653.0,155.44,155.88,154.89,155.26,65653.0
2024-12-27 15:30:00,155.22,155.38,154.29,154.36,214003.0,155.22,155.38,154.29,154.36,214003.0
2024-12-30 09:30:00,151.93,152.54,148.72,149.15,38855.0,151.93,152.54,148.72,149.15,38855.0
2024-12-30 10:00:00,149.0,149.21,148.48,148.65,20892.0,149.0,149.21,148.48,148.65,20892.0
2024-12-30 10:30:00,148.6,149.21,148.55,149.21,12980.0,148.6,149.21,148.55,149.21,12980.0
2024-12-30 11:00:00,149.24,150.41,149.21,150.23,11375.0,149.24,150.41,149.21,150.23,11375.0
2024-12-30 11:30:00,150.21,150.85,150.21,150.73,9391.0,150.21,150.85,150.21,150.73,9391.0
2024-12-30 12:00:00,150.55,150.87,150.51,150.73,11352.0,150.55,150.87,150.51,150.73,11352.0
2024-12-30 12:30:00,150.72,151.04,150.54,151.02,8581.0,150.72,151.04,150.54,151.02,8581.0
2024-12-30 13:00:00,150.81,151.33,150.68,151.06,5381.0,150.81,151.33,150.68,151.06,5381.0
2024-12-30 13:30:00,151.03,151.28,150.88,151.17,8527.0,151.03,151.28,150.88,151.17,8527.0
2024-12-30 14:00:00,151.3,151.37,150.43,150.57,10196.0,151.3,151.37,150.43,150.57,10196.0
2024-12-30 14:30:00,150.59,151.01,150.53,150.71,10885.0,150.59,151.01,150.53,150.71,10885.0
2024-12-30 15:00:00,150.69,150.74,150.32,150.36,20539.0,150.69,150.74,150.32,150.36,20539.0
2024-12-30 15:30:00,150.3,150.36,149.73,149.73,78080.0,150.3,150.36,149.73,149.73,78080.0
2024-12-31 09:30:00,150.88,151.5,149.0,150.78,9454.0,150.88,151.5,149.0,150.78,9454.0
2024-12-31 10:00:00,150.91,150.91,150.11,150.18,8745.0,150.91,150.91,150.11,150.18,8745.0
2024-12-31 10:30:00,150.05,150.27,149.85,150.15,7485.0,150.05,150.27,149.85,150.15,7485.0
2024-12-31 11:00:00,150.04,150.15,149.8,149.97,12099.0,150.04,150.15,149.8,149.97,12099.0
2024-12-31 11:30:00,149.97,150.01,149.38,149.39,7509.0,149.97,150.01,149.38,149.39,7509.0
2024-12-31 12:00:00,149.48,149.8,149.06,149.17,13149.0,149.48,149.8,149.06,149.17,13149.0
2024-12-31 12:30:00,149.01,149.73,148.91,149.62,7535.0,149.01,149.73,148.91,149.62,7535.0
2024-12-31 13:00:00,149.61,149.61,149.0,149.03,4596.0,149.61,149.61,149.0,149.03,4596.0
2024-12-31 13:30:00,149.16,149.41,148.95,148.95,5821.0,149.16,149.41,148.95,148.95,5821.0
2024-12-31 14:00:00,148.96,149.42,148.82,148.83,10291.0,148.96,149.42,148.82,148.83,10291.0
2024-12-31 14:30:00,148.75,149.11,148.74,149.11,14235.0,148.75,149.11,148.74,149.11,14235.0
2024-12-31 15:00:00,149.13,149.45,148.96,149.09,19267.0,149.13,149.45,148.96,149.09,19267.0
2024-12-31 15:30:00,149.1,149.64,148.77,149.59,80197.0,149.1,149.64,148.77,149.59,80197.0
2025-01-02 09:30:00,149.67,151.32,148.23,151.29,35438.0,149.67,151.32,148.23,151.29,35438.0
2025-01-02 10:00:00,151.0,151.38,150.33,151.19,22942.0,151.0,151.38,150.33,151.19,22942.0
2025-01-02 10:30:00,151.35,151.81,151.01,151.44,16470.0,151.35,151.81,151.01,151.44,16470.0
2025-01-02 11:00:00,151.34,151.43,150.74,151.04,9573.0,151.34,151.43,150.74,151.04,9573.0
2025-01-02 11:30:00,151.24,151.82,150.99,151.66,15336.0,151.24,151.82,150.99,151.66,15336.0
2025-01-02 12:00:00,151.6,152.18,151.24,151.28,10727.0,151.6,152.18,151.24,151.28,10727.0
2025-01-02 12:30:00,151.21,151.21,150.69,151.17,9424.0,151.21,151.21,150.69,151.17,9424.0
2025-01-02 13:00:00,151.13,151.13,150.54,150.75,11903.0,151.13,151.13,150.54,150.75,11903.0
2025-01-02 13:30:00,150.69,150.69,150.15,150.33,11538.0,150.69,150.69,150.15,150.33,11538.0
2025-01-02 14:00:00,150.3,150.82,150.23,150.81,10491.0,150.3,150.82,150.23,150.81,10491.0
2025-01-02 14:30:00,150.72,150.94,150.5,150.6,13972.0,150.72,150.94,150.5,150.6,13972.0
2025-01-02 15:00:00,150.46,151.17,150.46,150.89,15579.0,150.46,151.17,150.46,150.89,15579.0
2025-01-02 15:30:00,150.94,151.25,149.78,149.87,89443.0,150.94,151.25,149.78,149.87,89443.0
2025-01-03 09:30:00,150.24,152.11,150.24,152.09,17226.0,150.24,152.11,150.24,152.09,17226.0
2025-01-03 10:00:00,152.28,153.4,152.02,152.7,39092.0,152.28,153.4,152.02,152.7,39092.0
2025-01-03 10:30:00,152.69,153.25,152.64,153.23,10502.0,152.69,153.25,152.64,153.23,10502.0
2025-01-03 11:00:00,153.23,153.64,152.83,153.14,19354.0,153.23,153.64,152.83,153.14,19354.0
2025-01-03 11:30:00,153.19,154.05,153.19,153.56,5624.0,153.19,154.05,153.19,153.56,5624.0
2025-01-03 12:00:00,153.64,153.73,153.37,153.69,3689.0,153.64,153.73,153.37,153.69,3689.0
2025-01-03 12:30:00,153.57,153.74,153.03,153.34,12963.0,153.57,153.74,153.03,153.34,12963.0
2025-01-03 13:00:00,153.3,153.44,153.03,153.44,3805.0,153.3,153.44,153.03,153.44,3805.0
2025-01-03 13:30:00,153.58,153.59,152.63,152.69,12537.0,153.58,153.59,152.63,152.69,12537.0
2025-01-03 14:00:00,152.71,153.17,152.64,153.0,7158.0,152.71,153.17,152.64,153.0,7158.0
2025-01-03 14:30:00,153.13,153.34,153.02,153.34,11471.0,153.13,153.34,153.02,153.34,11471.0
2025-01-03 15:00:00,153.34,153.63,153.14,153.46,9075.0,153.34,153.63,153.14,153.46,9075.0
2025-01-03 15:30:00,153.47,153.47,152.57,152.76,40065.0,153.47,153.47,152.57,152.76,40065.0
2025-01-06 09:30:00,153.25,153.74,152.15,153.31,11958.0,153.25,153.74,152.15,153.31,11958.0
2025-01-06 10:00:00,153.17,153.29,151.38,151.46,21428.0,153.17,153.29,151.38,151.46,21428.0
2025-01-06 10:30:00,151.45,151.95,151.21,151.83,7140.0,151.45,151.95,151.21,151.83,7140.0
2025-01-06 11:00:00,151.66,152.35,151.29,152.0,16204.0,151.66,152.35,151.29,152.0,16204.0
2025-01-06 11:30:00,152.0,152.5,151.87,152.08,13624.0,152.0,152.5,151.87,152.08,13624.0
2025-01-06 12:00:00,152.08,152.12,151.77,151.94,9222.0,152.08,152.12,151.77,151.94,9222.0
2025-01-06 12:30:00,152.04,152.24,151.77,152.17,8493.0,152.04,152.24,151.77,152.17,8493.0
2025-01-06 13:00:00,152.07,152.18,151.9,151.99,9078.0,152.07,152.18,151.9,151.99,9078.0
2025-01-06 13:30:00,151.94,151.94,151.64,151.91,6605.0,151.94,151.94,151.64,151.91,6605.0
2025-01-06 14:00:00,151.91,152.08,151.7,151.89,7716.0,151.91,152.08,151.7,151.89,7716.0
2025-01-06 14:30:00,151.79,152.09,151.55,151.94,21779.0,151.79,152.09,151.55,151.94,21779.0
2025-01-06 15:00:00,151.94,152.0,151.7,151.78,23331.0,151.94,152.0,151.7,151.78,23331.0
2025-01-06 15:30:00,151.74,152.26,151.37,151.61,111113.0,151.74,152.26,151.37,151.61,111113.0
2025-01-07 09:30:00,152.02,152.9,151.25,152.67,18169.0,152.02,152.9,151.25,152.67,18169.0
2025-01-07 10:00:00,152.44,152.45,151.17,152.19,19992.0,152.44,152.45,151.17,152.19,19992.0
2025-01-07 10:30:00,151.95,152.78,151.75,152.76,16621.0,151.95,152.78,151.75,152.76,16621.0
2025-01-07 11:00:00,152.89,153.19,152.72,152.72,16762.0,152.89,153.19,152.72,152.72,16762.0
2025-01-07 11:30:00,152.64,152.77,152.23,152.36,12072.0,152.64,152.77,152.23,152.36,12072.0
2025-01-07 12:00:00,152.44,153.48,152.4,153.22,13265.0,152.44,153.48,152.4,153.22,13265.0
2025-01-07 12:30:00,153.29,153.4,151.83,151.97,20837.0,153.29,153.4,151.83,151.97,20837.0
2025-01-07 13:00:00,151.97,152.21,151.68,151.84,23073.0,151.97,152.21,151.68,151.84,23073.0
2025-01-07 13:30:00,151.88,152.21,151.65,151.85,12648.0,151.88,152.21,151.65,151.85,12648.0
2025-01-07 14:00:00,151.81,152.31,151.69,152.16,16278.0,151.81,152.31,151.69,152.16,16278.0
2025-01-07 14:30:00,152.11,152.37,151.89,152.15,17466.0,152.11,152.37,151.89,152.15,17466.0
2025-01-07 15:00:00,152.23,152.5,152.03,152.14,21573.0,152.23,152.5,152.03,152.14,21573.0
2025-01-07 15:30:00,152.19,152.92,152.11,152.68,66958.0,152.19,152.92,152.11,152.68,66958.0
2025-01-08 09:30:00,152.34,152.8,151.44,151.44,12929.0,152.34,152.8,151.44,151.44,12929.0
2025-01-08 10:00:00,151.52,152.63,151.51,151.99,16389.0,151.52,152.63,151.51,151.99,16389.0
2025-01-08 10:30:00,152.29,153.01,152.03,152.97,6752.0,152.29,153.01,152.03,152.97,6752.0
2025-01-08 11:00:00,153.22,153.89,153.07,153.51,9159.0,153.22,153.89,153.07,153.51,9159.0
2025-01-08 11:30:00,153.54,153.96,153.52,153.87,7614.0,153.54,153.96,153.52,153.87,7614.0
2025-01-08 12:00:00,153.99,154.0,153.23,153.52,6726.0,153.99,154.0,153.23,153.52,6726.0
2025-01-08 12:30:00,153.34,153.48,153.02,153.26,4765.0,153.34,153.48,153.02,153.26,4765.0
2025-01-08 13:00:00,153.19,153.59,153.12,153.42,6115.0,153.19,153.59,153.12,153.42,6115.0
2025-01-08 13:30:00,153.42,153.49,152.75,153.0,10129.0,153.42,153.49,152.75,153.0,10129.0
2025-01-08 14:00:00,153.16,153.95,152.91,153.95,6837.0,153.16,153.95,152.91,153.95,6837.0
2025-01-08 14:30:00,153.79,153.93,153.58,153.62,11031.0,153.79,153.93,153.58,153.62,11031.0
2025-01-08 15:00:00,153.72,153.93,153.47,153.63,14951.0,153.72,153.93,153.47,153.63,14951.0
2025-01-08 15:30:00,153.63,154.35,153.5,153.93,63180.0,153.63,154.35,153.5,153.93,63180.0
2025-01-10 09:30:00,152.63,154.08,152.63,153.71,16610.0,152.63,154.08,152.63,153.71,16610.0
2025-01-10 10:00:00,153.3,153.67,152.39,153.43,9749.0,153.3,153.67,152.39,153.43,9749.0
2025-01-10 10:30:00,153.47,154.85,153.46,154.85,9248.0,153.47,154.85,153.46,154.85,9248.0
2025-01-10 11:00:00,154.59,154.6,153.99,154.02,8130.0,154.59,154.6,153.99,154.02,8130.0
2025-01-10 11:30:00,154.12,154.87,153.85,154.34,12785.0,154.12,154.87,153.85,154.34,12785.0
2025-01-10 12:00:00,154.39,154.7,154.12,154.56,5683.0,154.39,154.7,154.12,154.56,5683.0
2025-01-10 12:30:00,154.45,154.7,154.33,154.47,7749.0,154.45,154.7,154.33,154.47,7749.0
2025-01-10 13:00:00,154.24,154.76,154.04,154.76,6824.0,154.24,154.76,154.04,154.76,6824.0
2025-01-10 13:30:00,154.45,155.0,154.37,154.76,9764.0,154.45,155.0,154.37,154.76,9764.0
2025-01-10 14:00:00,154.88,155.0,154.43,154.86,9331.0,154.88,155.0,154.43,154.86,9331.0
2025-01-10 14:30:00,154.72,154.95,154.13,154.65,23489.0,154.72,154.95,154.13,154.65,23489.0
2025-01-10 15:00:00,154.58,154.62,153.67,154.08,10154.0,154.58,154.62,153.67,154.08,10154.0
2025-01-10 15:30:00,154.22,154.55,153.11,153.43,92099.0,154.22,154.55,153.11,153.43,92099.0
2025-01-13 09:30:00,152.54,153.03,151.1,152.06,17181.0,152.54,153.03,151.1,152.06,17181.0
2025-01-13 10:00:00,152.02,152.35,151.51,151.52,18080.0,152.02,152.35,151.51,151.52,18080.0
2025-01-13 10:30:00,151.46,153.08,151.46,152.76,25424.0,151.46,153.08,151.46,152.76,25424.0
2025-01-13 11:00:00,152.76,153.75,152.56,153.42,10117.0,152.76,153.75,152.56,153.42,10117.0
2025-01-13 11:30:00,153.35,153.95,153.23,153.23,8727.0,153.35,153.95,153.23,153.23,8727.0
2025-01-13 12:00:00,153.22,153.94,153.08,153.69,8537.0,153.22,153.94,153.08,153.69,8537.0
2025-01-13 12:30:00,153.76,154.0,153.61,153.7,7961.0,153.76,154.0,153.61,153.7,7961.0
2025-01-13 13:00:00,153.85,154.86,153.6,154.22,53282.0,153.85,154.86,153.6,154.22,53282.0
2025-01-13 13:30:00,154.4,155.44,154.3,155.44,40034.0,154.4,155.44,154.3,155.44,40034.0
2025-01-13 14:00:00,155.39,155.92,155.36,155.86,25314.0,155.39,155.92,155.36,155.86,25314.0
2025-01-13 14:30:00,155.75,156.22,155.64,156.22,10897.0,155.75,156.22,155.64,156.22,10897.0
2025-01-13 15:00:00,156.11,156.34,155.92,156.28,19239.0,156.11,156.34,155.92,156.28,19239.0
2025-01-13 15:30:00,156.26,157.21,156.04,157.11,104587.0,156.26,157.21,156.04,157.11,104587.0
2025-01-14 09:30:00,157.07,158.54,156.91,157.31,25599.0,157.07,158.54,156.91,157.31,25599.0
2025-01-14 10:00:00,157.28,159.88,156.98,159.61,62856.0,157.28,159.88,156.98,159.61,62856.0
2025-01-14 10:30:00,159.57,160.13,158.8,160.05,16649.0,159.57,160.13,158.8,160.05,16649.0
2025-01-14 11:00:00,159.92,160.17,159.41,160.0,16254.0,159.92,160.17,159.41,160.0,16254.0
2025-01-14 11:30:00,160.0,160.0,159.13,159.16,16519.0,160.0,160.0,159.13,159.16,16519.0
2025-01-14 12:00:00,159.25,159.25,158.53,158.76,12832.0,159.25,159.25,158.53,158.76,12832.0
2025-01-14 12:30:00,158.75,159.62,158.4,159.39,13286.0,158.75,159.62,158.4,159.39,13286.0
2025-01-14 13:00:00,159.34,161.44,159.08,161.28,44248.0,159.34,161.44,159.08,161.28,44248.0
2025-01-14 13:30:00,161.44,162.68,161.15,162.47,36711.0,161.44,162.68,161.15,162.47,36711.0
2025-01-14 14:00:00,162.47,162.48,161.12,161.64,36531.0,162.47,162.48,161.12,161.64,36531.0
2025-01-14 14:30:00,161.43,161.7,160.44,160.45,20490.0,161.43,161.7,160.44,160.45,20490.0
2025-01-14 15:00:00,160.54,161.51,160.28,161.41,24753.0,160.54,161.51,160.28,161.41,24753.0
2025-01-14 15:30:00,161.42,162.42,161.14,161.93,117965.0,161.42,162.42,161.14,161.93,117965.0
2025-01-15 09:30:00,163.3,163.3,161.83,162.4,14147.0,163.3,163.3,161.83,162.4,14147.0
2025-01-15 10:00:00,162.43,162.65,161.85,162.31,8143.0,162.43,162.65,161.85,162.31,8143.0
2025-01-15 10:30:00,162.38,162.44,161.55,161.65,8807.0,162.38,162.44,161.55,161.65,8807.0
2025-01-15 11:00:00,161.55,161.75,161.15,161.27,9211.0,161.55,161.75,161.15,161.27,9211.0
2025-01-15 11:30:00,161.26,161.3,160.84,161.0,9613.0,161.26,161.3,160.84,161.0,9613.0
2025-01-15 12:00:00,160.99,161.82,160.99,161.77,7115.0,160.99,161.82,160.99,161.77,7115.0
2025-01-15 12:30:00,161.72,161.95,161.46,161.93,8447.0,161.72,161.95,161.46,161.93,8447.0
2025-01-15 13:00:00,161.79,162.08,161.53,162.05,13957.0,161.79,162.08,161.53,162.05,13957.0
2025-01-15 13:30:00,162.09,162.41,161.9,162.41,10414.0,162.09,162.41,161.9,162.41,10414.0
2025-01-15 14:00:00,162.25,162.31,162.0,162.17,8131.0,162.25,162.31,162.0,162.17,8131.0
2025-01-15 14:30:00,162.23,162.73,162.23,162.69,6534.0,162.23,162.73,162.23,162.69,6534.0
2025-01-15 15:00:00,162.64,162.99,162.29,162.55,17726.0,162.64,162.99,162.29,162.55,17726.0
2025-01-15 15:30:00,162.55,162.83,162.16,162.31,65731.0,162.55,162.83,162.16,162.31,65731.0
2025-01-16 09:30:00,163.0,163.86,162.02,162.48,10013.0,163.0,163.86,162.02,162.48,10013.0
2025-01-16 10:00:00,162.69,162.98,161.76,162.45,19075.0,162.69,162.98,161.76,162.45,19075.0
2025-01-16 10:30:00,162.27,163.54,162.27,163.51,14454.0,162.27,163.54,162.27,163.51,14454.0
2025-01-16 11:00:00,163.54,164.7,163.39,164.66,7257.0,163.54,164.7,163.39,164.66,7257.0
2025-01-16 11:30:00,164.96,165.08,164.66,165.08,9525.0,164.96,165.08,164.66,165.08,9525.0
2025-01-16 12:00:00,165.12,165.43,164.77,165.02,22762.0,165.12,165.43,164.77,165.02,22762.0
2025-01-16 12:30:00,164.96,164.96,164.21,164.49,9523.0,164.96,164.96,164.21,164.49,9523.0
2025-01-16 13:00:00,164.37,164.53,164.25,164.46,6192.0,164.37,164.53,164.25,164.46,6192.0
2025-01-16 13:30:00,164.37,164.38,163.9,164.0,7985.0,164.37,164.38,163.9,164.0,7985.0
2025-01-16 14:00:00,163.99,164.72,163.87,164.63,5706.0,163.99,164.72,163.87,164.63,5706.0
2025-01-16 14:30:00,164.63,164.76,164.4,164.56,7610.0,164.63,164.76,164.4,164.56,7610.0
2025-01-16 15:00:00,164.66,164.66,164.01,164.56,12095.0,164.66,164.66,164.01,164.56,12095.0
2025-01-16 15:30:00,164.55,165.14,164.44,164.85,44496.0,164.55,165.14,164.44,164.85,44496.0
2025-01-17 09:30:00,164.9,165.74,164.02,164.84,41673.0,164.9,165.74,164.02,164.84,41673.0
2025-01-17 10:00:00,164.81,165.27,164.23,164.66,11577.0,164.81,165.27,164.23,164.66,11577.0
2025-01-17 10:30:00,164.72,165.45,164.54,165.16,5443.0,164.72,165.45,164.54,165.16,5443.0
2025-01-17 11:00:00,165.16,165.89,165.16,165.86,8489.0,165.16,165.89,165.16,165.86,8489.0
2025-01-17 11:30:00,165.75,166.2,165.7,166.19,18640.0,165.75,166.2,165.7,166.19,18640.0
2025-01-17 12:00:00,165.94,166.15,165.9,166.0,6225.0,165.94,166.15,165.9,166.0,6225.0
2025-01-17 12:30:00,165.94,166.03,165.58,165.66,5519.0,165.94,166.03,165.58,165.66,5519.0
2025-01-17 13:00:00,165.58,165.67,165.24,165.39,5232.0,165.58,165.67,165.24,165.39,5232.0
2025-01-17 13:30:00,165.46,166.08,165.41,166.01,8341.0,165.46,166.08,165.41,166.01,8341.0
2025-01-17 14:00:00,166.0,166.38,165.94,166.04,4879.0,166.0,166.38,165.94,166.04,4879.0
2025-01-17 14:30:00,166.11,166.21,165.74,165.74,5202.0,166.11,166.21,165.74,165.74,5202.0
2025-01-17 15:00:00,165.78,166.5,165.59,166.39,14338.0,165.78,166.5,165.59,166.39,14338.0
2025-01-17 15:30:00,166.34,166.48,165.85,166.18,39819.0,166.34,166.48,165.85,166.18,39819.0
2025-01-21 09:30:00,167.33,168.38,167.33,167.99,19868.0,167.33,168.38,167.33,167.99,19868.0
2025-01-21 10:00:00,167.85,167.98,167.0,167.56,14313.0,167.85,167.98,167.0,167.56,14313.0
2025-01-21 10:30:00,167.65,168.05,167.57,168.02,15653.0,167.65,168.05,167.57,168.02,15653.0
2025-01-21 11:00:00,167.96,169.32,167.8,169.0,16099.0,167.96,169.32,167.8,169.0,16099.0
2025-01-21 11:30:00,169.22,169.36,168.93,169.13,15772.0,169.22,169.36,168.93,169.13,15772.0
2025-01-21 12:00:00,169.04,169.56,169.04,169.44,9875.0,169.04,169.56,169.04,169.44,9875.0
2025-01-21 12:30:00,169.32,169.88,169.31,169.74,7165.0,169.32,169.88,169.31,169.74,7165.0
2025-01-21 13:00:00,169.82,169.82,169.5,169.6,6757.0,169.82,169.82,169.5,169.6,6757.0
2025-01-21 13:30:00,169.67,169.77,169.4,169.46,4200.0,169.67,169.77,169.4,169.46,4200.0
2025-01-21 14:00:00,169.46,169.46,169.06,169.3,9790.0,169.46,169.46,169.06,169.3,9790.0
2025-01-21 14:30:00,169.25,170.19,169.24,170.11,15599.0,169.25,170.19,169.24,170.11,15599.0
2025-01-21 15:00:00,170.11,170.11,169.68,169.97,9166.0,170.11,170.11,169.68,169.97,9166.0
2025-01-21 15:30:00,169.97,170.29,169.53,170.06,59115.0,169.97,170.29,169.53,170.06,59115.0
2025-01-22 09:30:00,170.47,170.8,167.99,168.69,31916.0,170.47,170.8,167.99,168.69,31916.0
2025-01-22 10:00:00,168.02,169.2,168.02,168.63,13196.0,168.02,169.2,168.02,168.63,13196.0
2025-01-22 10:30:00,168.69,169.2,168.06,169.2,11010.0,168.69,169.2,168.06,169.2,11010.0
2025-01-22 11:00:00,169.43,169.61,168.77,169.32,9672.0,169.43,169.61,168.77,169.32,9672.0
2025-01-22 11:30:00,169.4,170.01,169.36,169.58,10822.0,169.4,170.01,169.36,169.58,10822.0
2025-01-22 12:00:00,169.64,169.77,169.01,169.58,16901.0,169.64,169.77,169.01,169.58,16901.0
2025-01-22 12:30:00,169.41,169.52,169.26,169.3,3362.0,169.41,169.52,169.26,169.3,3362.0
2025-01-22 13:00:00,169.28,169.76,169.23,169.5,5304.0,169.28,169.76,169.23,169.5,5304.0
2025-01-22 13:30:00,169.58,169.72,169.4,169.45,5219.0,169.58,169.72,169.4,169.45,5219.0
2025-01-22 14:00:00,169.44,169.54,169.26,169.26,3384.0,169.44,169.54,169.26,169.26,3384.0
2025-01-22 14:30:00,169.22,169.66,169.22,169.52,5459.0,169.22,169.66,169.22,169.52,5459.0
2025-01-22 15:00:00,169.55,169.82,169.3,169.3,7461.0,169.55,169.82,169.3,169.3,7461.0
2025-01-22 15:30:00,169.38,169.45,168.38,168.45,54377.0,169.38,169.45,168.38,168.45,54377.0
2025-01-23 09:30:00,169.49,170.0,168.29,168.48,25702.0,169.49,170.0,168.29,168.48,25702.0
2025-01-23 10:00:00,168.7,169.02,167.57,167.86,13285.0,168.7,169.02,167.57,167.86,13285.0
2025-01-23 10:30:00,167.7,168.97,167.7,168.78,8907.0,167.7,168.97,167.7,168.78,8907.0
2025-01-23 11:00:00,168.84,170.0,168.84,169.81,15064.0,168.84,170.0,168.84,169.81,15064.0
2025-01-23 11:30:00,169.78,169.83,169.43,169.5,4844.0,169.78,169.83,169.43,169.5,4844.0
2025-01-23 12:00:00,169.45,169.72,169.2,169.68,8764.0,169.45,169.72,169.2,169.68,8764.0
2025-01-23 12:30:00,169.61,169.68,169.15,169.32,12946.0,169.61,169.68,169.15,169.32,12946.0
2025-01-23 13:00:00,169.35,169.47,169.23,169.38,8362.0,169.35,169.47,169.23,169.38,8362.0
2025-01-23 13:30:00,169.39,169.46,168.81,168.93,9416.0,169.39,169.46,168.81,168.93,9416.0
2025-01-23 14:00:00,168.89,169.68,168.83,169.68,14854.0,168.89,169.68,168.83,169.68,14854.0
2025-01-23 14:30:00,169.56,169.71,169.1,169.35,18513.0,169.56,169.71,169.1,169.35,18513.0
2025-01-23 15:00:00,169.34,170.07,169.27,169.76,15219.0,169.34,170.07,169.27,169.76,15219.0
2025-01-23 15:30:00,169.82,170.07,169.57,169.84,46937.0,169.82,170.07,169.57,169.84,46937.0
2025-01-24 09:30:00,169.45,170.08,169.0,170.05,21471.0,169.45,170.08,169.0,170.05,21471.0
2025-01-24 10:00:00,170.0,170.06,169.29,169.5,6526.0,170.0,170.06,169.29,169.5,6526.0
2025-01-24 10:30:00,169.6,169.6,168.82,169.17,5784.0,169.6,169.6,168.82,169.17,5784.0
2025-01-24 11:00:00,169.17,169.81,169.16,169.73,5919.0,169.17,169.81,169.16,169.73,5919.0
2025-01-24 11:30:00,169.73,170.19,169.51,169.85,9180.0,169.73,170.19,169.51,169.85,9180.0
2025-01-24 12:00:00,169.93,170.1,169.75,169.96,17616.0,169.93,170.1,169.75,169.96,17616.0
2025-01-24 12:30:00,169.82,170.07,169.75,169.79,14537.0,169.82,170.07,169.75,169.79,14537.0
2025-01-24 13:00:00,169.84,170.05,169.73,169.78,14362.0,169.84,170.05,169.73,169.78,14362.0
2025-01-24 13:30:00,169.81,169.84,169.19,169.34,11758.0,169.81,169.84,169.19,169.34,11758.0
2025-01-24 14:00:00,169.26,170.0,169.24,169.8,14130.0,169.26,170.0,169.24,169.8,14130.0
2025-01-24 14:30:00,169.95,170.1,169.85,169.87,9462.0,169.95,170.1,169.85,169.87,9462.0
2025-01-24 15:00:00,169.93,169.99,169.49,169.53,9690.0,169.93,169.99,169.49,169.53,9690.0
2025-01-24 15:30:00,169.53,170.31,169.5,170.2,62342.0,169.53,170.31,169.5,170.2,62342.0
2025-01-27 09:30:00,170.0,172.9,170.0,172.34,12775.0,170.0,172.9,170.0,172.34,12775.0
2025-01-27 10:00:00,172.44,173.48,171.99,173.22,19965.0,172.44,173.48,171.99,173.22,19965.0
2025-01-27 10:30:00,173.17,174.06,172.84,174.06,12688.0,173.17,174.06,172.84,174.06,12688.0
2025-01-27 11:00:00,173.9,174.5,173.9,174.3,11923.0,173.9,174.5,173.9,174.3,11923.0
2025-01-27 11:30:00,174.53,175.29,174.33,175.29,15868.0,174.53,175.29,174.33,175.29,15868.0
2025-01-27 12:00:00,175.11,176.48,175.11,176.24,23173.0,175.11,176.48,175.11,176.24,23173.0
2025-01-27 12:30:00,176.24,176.47,175.99,176.27,11789.0,176.24,176.47,175.99,176.27,11789.0
2025-01-27 13:00:00,176.12,176.12,175.0,175.13,20488.0,176.12,176.12,175.0,175.13,20488.0
2025-01-27 13:30:00,175.12,175.27,174.75,175.1,18307.0,175.12,175.27,174.75,175.1,18307.0
2025-01-27 14:00:00,175.12,175.3,174.59,175.29,20145.0,175.12,175.3,174.59,175.29,20145.0
2025-01-27 14:30:00,175.26,175.87,175.02,175.02,12398.0,175.26,175.87,175.02,175.02,12398.0
2025-01-27 15:00:00,175.15,175.61,175.06,175.5,22760.0,175.15,175.61,175.06,175.5,22760.0
2025-01-27 15:30:00,175.44,175.58,174.71,175.51,78786.0,175.44,175.58,174.71,175.51,78786.0
2025-01-28 09:30:00,175.33,177.7,174.58,176.91,15583.0,175.33,177.7,174.58,176.91,15583.0
2025-01-28 10:00:00,176.93,178.59,176.56,178.21,19406.0,176.93,178.59,176.56,178.21,19406.0
2025-01-28 10:30:00,178.73,178.75,176.07,176.24,56756.0,178.73,178.75,176.07,176.24,56756.0
2025-01-28 11:00:00,176.37,176.72,175.0,175.18,8187.0,176.37,176.72,175.0,175.18,8187.0
2025-01-28 11:30:00,175.18,175.61,174.6,174.92,12261.0,175.18,175.61,174.6,174.92,12261.0
2025-01-28 12:00:00,174.84,175.03,174.59,174.72,7195.0,174.84,175.03,174.59,174.72,7195.0
2025-01-28 12:30:00,174.79,175.33,174.38,175.33,6838.0,174.79,175.33,174.38,175.33,6838.0
2025-01-28 13:00:00,175.33,175.83,175.33,175.39,6685.0,175.33,175.83,175.33,175.39,6685.0
2025-01-28 13:30:00,175.39,175.7,174.93,175.09,3230.0,175.39,175.7,174.93,175.09,3230.0
2025-01-28 14:00:00,175.16,175.16,172.33,174.14,39051.0,175.16,175.16,172.33,174.14,39051.0
2025-01-28 14:30:00,174.17,174.7,173.32,174.54,14012.0,174.17,174.7,173.32,174.54,14012.0
2025-01-28 15:00:00,174.38,174.9,174.12,174.57,15453.0,174.38,174.9,174.12,174.57,15453.0
2025-01-28 15:30:00,174.55,174.65,172.75,173.05,121070.0,174.55,174.65,172.75,173.05,121070.0
2025-01-29 09:30:00,173.34,175.62,173.07,175.06,33234.0,173.34,175.62,173.07,175.06,33234.0
2025-01-29 10:00:00,175.3,175.3,174.08,174.74,14915.0,175.3,175.3,174.08,174.74,14915.0
2025-01-29 10:30:00,174.74,174.75,173.71,173.71,8324.0,174.74,174.75,173.71,173.71,8324.0
2025-01-29 11:00:00,173.77,174.53,173.69,174.24,12417.0,173.77,174.53,173.69,174.24,12417.0
2025-01-29 11:30:00,174.28,174.74,174.27,174.5,7166.0,174.28,174.74,174.27,174.5,7166.0
2025-01-29 12:00:00,174.58,174.88,174.54,174.78,17565.0,174.58,174.88,174.54,174.78,17565.0
2025-01-29 12:30:00,174.84,174.99,174.4,174.45,7067.0,174.84,174.99,174.4,174.45,7067.0
2025-01-29 13:00:00,174.45,176.82,174.38,176.59,45660.0,174.45,176.82,174.38,176.59,45660.0
2025-01-29 13:30:00,176.59,176.6,174.82,174.82,25217.0,176.59,176.6,174.82,174.82,25217.0
2025-01-29 14:00:00,174.74,174.85,173.43,173.7,12088.0,174.74,174.85,173.43,173.7,12088.0
2025-01-29 14:30:00,173.61,175.0,173.58,174.62,17797.0,173.61,175.0,173.58,174.62,17797.0
2025-01-29 15:00:00,174.47,175.18,174.18,174.89,14682.0,174.47,175.18,174.18,174.89,14682.0
2025-01-29 15:30:00,174.84,174.86,173.58,173.74,76830.0,174.84,174.86,173.58,173.74,76830.0
2025-01-30 09:30:00,173.93,177.0,173.93,176.49,35812.0,173.93,177.0,173.93,176.49,35812.0
2025-01-30 10:00:00,176.68,177.46,176.26,176.52,55359.0,176.68,177.46,176.26,176.52,55359.0
2025-01-30 10:30:00,176.49,176.78,175.77,175.81,9636.0,176.49,176.78,175.77,175.81,9636.0
2025-01-30 11:00:00,175.95,176.63,175.94,176.63,10498.0,175.95,176.63,175.94,176.63,10498.0
2025-01-30 11:30:00,176.65,176.65,175.87,175.89,17175.0,176.65,176.65,175.87,175.89,17175.0
2025-01-30 12:00:00,176.17,176.27,175.64,175.91,7948.0,176.17,176.27,175.64,175.91,7948.0
2025-01-30 12:30:00,175.96,177.21,175.86,177.03,10229.0,175.96,177.21,175.86,177.03,10229.0
2025-01-30 13:00:00,176.85,177.51,176.82,177.22,11949.0,176.85,177.51,176.82,177.22,11949.0
2025-01-30 13:30:00,177.14,177.94,177.13,177.34,7734.0,177.14,177.94,177.13,177.34,7734.0
2025-01-30 14:00:00,177.3,177.3,176.57,176.61,14769.0,177.3,177.3,176.57,176.61,14769.0
2025-01-30 14:30:00,176.57,177.54,176.53,177.54,17441.0,176.57,177.54,176.53,177.54,17441.0
2025-01-30 15:00:00,177.44,177.88,177.38,177.42,16956.0,177.44,177.88,177.38,177.42,16956.0
2025-01-30 15:30:00,177.37,177.73,176.14,176.58,52489.0,177.37,177.73,176.14,176.58,52489.0
2025-01-31 09:30:00,176.64,179.6,176.64,177.95,23181.0,176.64,179.6,176.64,177.95,23181.0
2025-01-31 10:00:00,177.99,179.08,177.75,177.75,29077.0,177.99,179.08,177.75,177.75,29077.0
2025-01-31 10:30:00,177.83,177.92,177.26,177.56,15485.0,177.83,177.92,177.26,177.56,15485.0
2025-01-31 11:00:00,177.39,177.81,177.26,177.26,11560.0,177.39,177.81,177.26,177.26,11560.0
2025-01-31 11:30:00,177.35,177.37,176.8,177.22,9052.0,177.35,177.37,176.8,177.22,9052.0
2025-01-31 12:00:00,177.31,177.66,177.16,177.47,9821.0,177.31,177.66,177.16,177.47,9821.0
2025-01-31 12:30:00,177.6,177.83,177.46,177.52,14026.0,177.6,177.83,177.46,177.52,14026.0
2025-01-31 13:00:00,177.52,177.52,176.87,176.87,12292.0,177.52,177.52,176.87,176.87,12292.0
2025-01-31 13:30:00,176.86,176.93,176.5,176.81,9178.0,176.86,176.93,176.5,176.81,9178.0
2025-01-31 14:00:00,176.75,176.91,176.25,176.71,8648.0,176.75,176.91,176.25,176.71,8648.0
2025-01-31 14:30:00,176.81,177.19,176.61,177.19,11463.0,176.81,177.19,176.61,177.19,11463.0
2025-01-31 15:00:00,177.05,177.06,176.21,176.23,17027.0,177.05,177.06,176.21,176.23,17027.0
2025-01-31 15:30:00,176.28,176.91,176.09,176.2,42882.0,176.28,176.91,176.09,176.2,42882.0
2025-02-03 09:30:00,174.1,176.43,173.39,174.57,26624.0,174.1,176.43,173.39,174.57,26624.0
2025-02-03 10:00:00,174.39,177.33,174.01,177.33,20282.0,174.39,177.33,174.01,177.33,20282.0
2025-02-03 10:30:00,177.21,178.18,176.83,177.1,11672.0,177.21,178.18,176.83,177.1,11672.0
2025-02-03 11:00:00,177.15,177.63,176.76,176.98,13865.0,177.15,177.63,176.76,176.98,13865.0
2025-02-03 11:30:00,177.28,177.84,177.05,177.29,8781.0,177.28,177.84,177.05,177.29,8781.0
2025-02-03 12:00:00,177.38,177.45,176.84,177.17,7524.0,177.38,177.45,176.84,177.17,7524.0
2025-02-03 12:30:00,177.0,177.16,176.34,176.9,11357.0,177.0,177.16,176.34,176.9,11357.0
2025-02-03 13:00:00,176.88,177.3,176.47,177.11,14991.0,176.88,177.3,176.47,177.11,14991.0
2025-02-03 13:30:00,177.15,177.39,176.87,177.22,7088.0,177.15,177.39,176.87,177.22,7088.0
2025-02-03 14:00:00,177.25,177.85,177.0,177.57,13094.0,177.25,177.85,177.0,177.57,13094.0
2025-02-03 14:30:00,177.48,177.56,177.16,177.41,10435.0,177.48,177.56,177.16,177.41,10435.0
2025-02-03 15:00:00,177.43,177.46,176.81,176.83,19001.0,177.43,177.46,176.81,176.83,19001.0
2025-02-03 15:30:00,176.82,177.63,176.69,177.07,100990.0,176.82,177.63,176.69,177.07,100990.0
2025-02-04 09:30:00,175.25,177.52,175.25,177.5,16720.0,175.25,177.52,175.25,177.5,16720.0
2025-02-04 10:00:00,177.73,178.32,177.51,177.72,15401.0,177.73,178.32,177.51,177.72,15401.0
2025-02-04 10:30:00,177.53,177.53,176.68,176.86,13762.0,177.53,177.53,176.68,176.86,13762.0
2025-02-04 11:00:00,176.89,177.53,176.86,177.39,15103.0,176.89,177.53,176.86,177.39,15103.0
2025-02-04 11:30:00,177.28,177.35,176.81,177.0,4582.0,177.28,177.35,176.81,177.0,4582.0
2025-02-04 12:00:00,177.0,177.03,176.84,177.0,9054.0,177.0,177.03,176.84,177.0,9054.0
2025-02-04 12:30:00,177.0,177.52,176.88,177.5,7969.0,177.0,177.52,176.88,177.5,7969.0
2025-02-04 13:00:00,177.53,177.54,176.98,177.0,3576.0,177.53,177.54,176.98,177.0,3576.0
2025-02-04 13:30:00,177.0,177.0,176.37,176.68,9375.0,177.0,177.0,176.37,176.68,9375.0
2025-02-04 14:00:00,176.62,177.25,176.62,176.91,8637.0,176.62,177.25,176.62,176.91,8637.0
2025-02-04 14:30:00,176.91,177.44,176.91,177.11,23586.0,176.91,177.44,176.91,177.11,23586.0
2025-02-04 15:00:00,177.11,177.2,176.8,176.96,13472.0,177.11,177.2,176.8,176.96,13472.0
2025-02-04 15:30:00,177.06,177.71,177.0,177.35,63427.0,177.06,177.71,177.0,177.35,63427.0
2025-02-05 09:30:00,178.47,178.47,176.59,176.87,20091.0,178.47,178.47,176.59,176.87,20091.0
2025-02-05 10:00:00,177.02,177.83,176.35,177.34,13774.0,177.02,177.83,176.35,177.34,13774.0
2025-02-05 10:30:00,177.31,177.4,176.42,176.53,10077.0,177.31,177.4,176.42,176.53,10077.0
2025-02-05 11:00:00,176.59,177.01,176.46,176.92,6203.0,176.59,177.01,176.46,176.92,6203.0
2025-02-05 11:30:00,176.97,177.46,176.83,177.28,8806.0,176.97,177.46,176.83,177.28,8806.0
2025-02-05 12:00:00,177.33,177.43,176.9,176.98,5152.0,177.33,177.43,176.9,176.98,5152.0
2025-02-05 12:30:00,176.98,177.48,176.98,177.12,11593.0,176.98,177.48,176.98,177.12,11593.0
2025-02-05 13:00:00,177.11,177.41,177.08,177.29,7414.0,177.11,177.41,177.08,177.29,7414.0
2025-02-05 13:30:00,177.29,177.71,177.16,177.34,13893.0,177.29,177.71,177.16,177.34,13893.0
2025-02-05 14:00:00,177.34,177.75,177.23,177.5,13661.0,177.34,177.75,177.23,177.5,13661.0
2025-02-05 14:30:00,177.52,177.65,176.95,177.07,16807.0,177.52,177.65,176.95,177.07,16807.0
2025-02-05 15:00:00,177.09,177.13,176.45,176.46,24506.0,177.09,177.13,176.45,176.46,24506.0
2025-02-05 15:30:00,176.46,176.91,176.26,176.77,70792.0,176.46,176.91,176.26,176.77,70792.0
2025-02-06 09:30:00,176.41,177.47,176.11,176.33,22091.0,176.41,177.47,176.11,176.33,22091.0
2025-02-06 10:00:00,176.44,177.26,176.43,176.77,25830.0,176.44,177.26,176.43,176.77,25830.0
2025-02-06 10:30:00,176.78,176.85,176.45,176.67,21177.0,176.78,176.85,176.45,176.67,21177.0
2025-02-06 11:00:00,176.61,177.36,176.56,177.17,12475.0,176.61,177.36,176.56,177.17,12475.0
2025-02-06 11:30:00,177.08,177.2,176.79,177.2,8624.0,177.08,177.2,176.79,177.2,8624.0
2025-02-06 12:00:00,177.18,177.47,176.93,177.47,14079.0,177.18,177.47,176.93,177.47,14079.0
2025-02-06 12:30:00,177.5,177.64,176.85,176.96,10575.0,177.5,177.64,176.85,176.96,10575.0
2025-02-06 13:00:00,177.03,177.03,175.82,175.87,18974.0,177.03,177.03,175.82,175.87,18974.0
2025-02-06 13:30:00,175.87,175.87,173.19,173.38,32646.0,175.87,175.87,173.19,173.38,32646.0
2025-02-06 14:00:00,173.36,174.39,172.58,172.59,48962.0,173.36,174.39,172.58,172.59,48962.0
2025-02-06 14:30:00,172.46,172.46,169.36,171.34,102694.0,172.46,172.46,169.36,171.34,102694.0
2025-02-06 15:00:00,171.36,172.51,171.2,172.25,24400.0,171.36,172.51,171.2,172.25,24400.0
2025-02-06 15:30:00,172.22,172.5,171.62,171.91,69957.0,172.22,172.5,171.62,171.91,69957.0
2025-02-07 09:30:00,171.14,174.41,170.81,174.1,68800.0,171.14,174.41,170.81,174.1,68800.0
2025-02-07 10:00:00,174.31,174.31,172.7,173.44,7590.0,174.31,174.31,172.7,173.44,7590.0
2025-02-07 10:30:00,173.21,173.78,172.74,173.26,15517.0,173.21,173.78,172.74,173.26,15517.0
2025-02-07 11:00:00,173.09,174.6,173.09,173.61,19260.0,173.09,174.6,173.09,173.61,19260.0
2025-02-07 11:30:00,173.56,174.04,173.13,173.65,9359.0,173.56,174.04,173.13,173.65,9359.0
2025-02-07 12:00:00,173.52,174.01,173.2,173.45,8642.0,173.52,174.01,173.2,173.45,8642.0
2025-02-07 12:30:00,173.53,173.85,173.25,173.3,6636.0,173.53,173.85,173.25,173.3,6636.0
2025-02-07 13:00:00,173.2,174.0,173.2,173.62,7100.0,173.2,174.0,173.2,173.62,7100.0
2025-02-07 13:30:00,173.55,173.88,173.31,173.31,7543.0,173.55,173.88,173.31,173.31,7543.0
2025-02-07 14:00:00,173.31,173.49,173.08,173.22,11472.0,173.31,173.49,173.08,173.22,11472.0
2025-02-07 14:30:00,173.24,173.35,173.01,173.26,10784.0,173.24,173.35,173.01,173.26,10784.0
2025-02-07 15:00:00,173.28,173.87,173.19,173.77,13434.0,173.28,173.87,173.19,173.77,13434.0
2025-02-07 15:30:00,173.77,173.96,173.1,173.58,74540.0,173.77,173.96,173.1,173.58,74540.0
2025-02-10 09:30:00,173.58,174.21,170.12,171.55,28884.0,173.58,174.21,170.12,171.55,28884.0
2025-02-10 10:00:00,171.59,173.26,171.45,172.19,47544.0,171.59,173.26,171.45,172.19,47544.0
2025-02-10 10:30:00,172.35,174.05,172.35,173.97,8553.0,172.35,174.05,172.35,173.97,8553.0
2025-02-10 11:00:00,174.0,174.01,172.99,173.22,13648.0,174.0,174.01,172.99,173.22,13648.0
2025-02-10 11:30:00,173.38,174.01,173.27,173.94,7952.0,173.38,174.01,173.27,173.94,7952.0
2025-02-10 12:00:00,173.94,174.05,172.84,172.93,7870.0,173.94,174.05,172.84,172.93,7870.0
2025-02-10 12:30:00,172.99,173.04,172.74,172.91,5730.0,172.99,173.04,172.74,172.91,5730.0
2025-02-10 13:00:00,173.01,173.48,172.57,172.57,26105.0,173.01,173.48,172.57,172.57,26105.0
2025-02-10 13:30:00,172.36,172.68,172.18,172.59,12345.0,172.36,172.68,172.18,172.59,12345.0
2025-02-10 14:00:00,172.61,172.87,172.34,172.56,16381.0,172.61,172.87,172.34,172.56,16381.0
2025-02-10 14:30:00,172.56,173.28,172.5,173.15,10093.0,172.56,173.28,172.5,173.15,10093.0
2025-02-10 15:00:00,173.15,174.49,173.08,174.0,23325.0,173.15,174.49,173.08,174.0,23325.0
2025-02-10 15:30:00,174.03,174.28,173.34,173.6,70578.0,174.03,174.28,173.34,173.6,70578.0
2025-02-11 09:30:00,173.4,174.16,173.0,174.0,16637.0,173.4,174.16,173.0,174.0,16637.0
2025-02-11 10:00:00,174.25,174.26,172.47,173.05,14123.0,174.25,174.26,172.47,173.05,14123.0
2025-02-11 10:30:00,172.85,173.0,172.1,172.28,24097.0,172.85,173.0,172.1,172.28,24097.0
2025-02-11 11:00:00,172.28,172.97,172.15,172.41,19390.0,172.28,172.97,172.15,172.41,19390.0
2025-02-11 11:30:00,172.75,172.93,172.44,172.59,4195.0,172.75,172.93,172.44,172.59,4195.0
2025-02-11 12:00:00,172.71,172.71,172.25,172.37,7777.0,172.71,172.71,172.25,172.37,7777.0
2025-02-11 12:30:00,172.25,173.37,172.24,173.35,12154.0,172.25,173.37,172.24,173.35,12154.0
2025-02-11 13:00:00,173.35,174.0,173.22,173.28,13817.0,173.35,174.0,173.22,173.28,13817.0
2025-02-11 13:30:00,173.02,173.43,173.01,173.02,3756.0,173.02,173.43,173.01,173.02,3756.0
2025-02-11 14:00:00,173.21,173.31,172.85,173.22,4302.0,173.21,173.31,172.85,173.22,4302.0
2025-02-11 14:30:00,173.23,173.74,173.1,173.15,19004.0,173.23,173.74,173.1,173.15,19004.0
2025-02-11 15:00:00,173.24,173.69,173.04,173.62,9444.0,173.24,173.69,173.04,173.62,9444.0
2025-02-11 15:30:00,173.69,174.09,173.45,173.67,37797.0,173.69,174.09,173.45,173.67,37797.0
2025-02-12 09:30:00,171.89,172.79,171.8,172.39,31057.0,171.89,172.79,171.8,172.39,31057.0
2025-02-12 10:00:00,172.32,172.5,171.63,171.99,19672.0,172.32,172.5,171.63,171.99,19672.0
2025-02-12 10:30:00,172.03,172.73,171.94,172.08,15107.0,172.03,172.73,171.94,172.08,15107.0
2025-02-12 11:00:00,172.14,172.22,171.14,171.34,18463.0,172.14,172.22,171.14,171.34,18463.0
2025-02-12 11:30:00,171.72,171.88,171.45,171.86,8100.0,171.72,171.88,171.45,171.86,8100.0
2025-02-12 12:00:00,171.8,172.3,171.59,172.0,11411.0,171.8,172.3,171.59,172.0,11411.0
2025-02-12 12:30:00,172.0,172.66,171.83,172.47,35254.0,172.0,172.66,171.83,172.47,35254.0
2025-02-12 13:00:00,172.34,172.59,171.88,171.9,12773.0,172.34,172.59,171.88,171.9,12773.0
2025-02-12 13:30:00,171.91,172.12,171.59,171.59,11553.0,171.91,172.12,171.59,171.59,11553.0
2025-02-12 14:00:00,171.57,171.69,170.85,171.09,11756.0,171.57,171.69,170.85,171.09,11756.0
2025-02-12 14:30:00,171.09,171.79,171.09,171.61,15951.0,171.09,171.79,171.09,171.61,15951.0
2025-02-12 15:00:00,171.57,172.08,171.57,171.95,13856.0,171.57,172.08,171.57,171.95,13856.0
2025-02-12 15:30:00,172.0,172.91,171.84,172.06,68529.0,172.0,172.91,171.84,172.06,68529.0
2025-02-13 09:30:00,172.79,173.97,172.67,173.66,18802.0,172.79,173.97,172.67,173.66,18802.0
2025-02-13 10:00:00,173.68,173.87,172.52,173.39,32158.0,173.68,173.87,172.52,173.39,32158.0
2025-02-13 10:30:00,173.37,174.1,172.96,173.0,15372.0,173.37,174.1,172.96,173.0,15372.0
2025-02-13 11:00:00,172.91,173.63,172.74,173.63,18013.0,172.91,173.63,172.74,173.63,18013.0
2025-02-13 11:30:00,173.66,175.76,173.56,174.76,33625.0,173.66,175.76,173.56,174.76,33625.0
2025-02-13 12:00:00,174.83,175.38,174.71,175.22,13117.0,174.83,175.38,174.71,175.22,13117.0
2025-02-13 12:30:00,175.31,175.32,174.63,174.85,20428.0,175.31,175.32,174.63,174.85,20428.0
2025-02-13 13:00:00,174.91,177.51,174.8,177.38,56291.0,174.91,177.51,174.8,177.38,56291.0
2025-02-13 13:30:00,177.21,177.21,176.21,176.51,29449.0,177.21,177.21,176.21,176.51,29449.0
2025-02-13 14:00:00,176.45,177.63,175.67,177.55,35973.0,176.45,177.63,175.67,177.55,35973.0
2025-02-13 14:30:00,177.39,178.1,177.1,177.72,28128.0,177.39,178.1,177.1,177.72,28128.0
2025-02-13 15:00:00,177.71,177.82,177.05,177.33,57013.0,177.71,177.82,177.05,177.33,57013.0
2025-02-13 15:30:00,177.33,178.38,176.96,177.06,127614.0,177.33,178.38,176.96,177.06,127614.0
2025-02-14 09:30:00,154.0,155.83,150.11,152.19,756872.0,154.0,155.83,150.11,152.19,756872.0
2025-02-14 10:00:00,152.25,155.56,152.0,155.02,399969.0,152.25,155.56,152.0,155.02,399969.0
2025-02-14 10:30:00,155.02,156.86,154.48,154.68,324800.0,155.02,156.86,154.48,154.68,324800.0
2025-02-14 11:00:00,154.7,154.73,153.12,153.63,251965.0,154.7,154.73,153.12,153.63,251965.0
2025-02-14 11:30:00,153.55,155.96,153.46,155.67,127357.0,153.55,155.96,153.46,155.67,127357.0
2025-02-14 12:00:00,155.55,157.0,154.74,156.64,217258.0,155.55,157.0,154.74,156.64,217258.0
2025-02-14 12:30:00,156.56,157.03,155.55,156.66,120085.0,156.56,157.03,155.55,156.66,120085.0
2025-02-14 13:00:00,156.74,158.0,156.68,157.99,151809.0,156.74,158.0,156.68,157.99,151809.0
2025-02-14 13:30:00,157.98,159.27,157.77,158.53,125341.0,157.98,159.27,157.77,158.53,125341.0
2025-02-14 14:00:00,158.45,158.83,157.36,158.4,138180.0,158.45,158.83,157.36,158.4,138180.0
2025-02-14 14:30:00,158.41,158.41,157.14,157.92,129444.0,158.41,158.41,157.14,157.92,129444.0
2025-02-14 15:00:00,157.89,158.43,157.07,157.25,134733.0,157.89,158.43,157.07,157.25,134733.0
2025-02-14 15:30:00,157.25,157.75,154.68,157.41,583485.0,157.25,157.75,154.68,157.41,583485.0
2025-02-18 09:30:00,158.01,158.21,154.5,155.67,97603.0,158.01,158.21,154.5,155.67,97603.0
2025-02-18 10:00:00,155.83,156.04,154.63,155.37,135715.0,155.83,156.04,154.63,155.37,135715.0
2025-02-18 10:30:00,155.37,155.97,153.04,155.95,105205.0,155.37,155.97,153.04,155.95,105205.0
2025-02-18 11:00:00,155.78,155.81,154.01,154.33,50222.0,155.78,155.81,154.01,154.33,50222.0
2025-02-18 11:30:00,154.34,154.34,153.7,153.83,51649.0,154.34,154.34,153.7,153.83,51649.0
2025-02-18 12:00:00,153.83,155.04,153.67,154.78,45287.0,153.83,155.04,153.67,154.78,45287.0
2025-02-18 12:30:00,154.79,154.79,153.98,154.0,37268.0,154.79,154.79,153.98,154.0,37268.0
2025-02-18 13:00:00,154.01,154.18,153.18,153.71,68186.0,154.01,154.18,153.18,153.71,68186.0
2025-02-18 13:30:00,153.69,153.96,153.37,153.39,38900.0,153.69,153.96,153.37,153.39,38900.0
2025-02-18 14:00:00,153.34,154.35,153.1,153.78,76013.0,153.34,154.35,153.1,153.78,76013.0
2025-02-18 14:30:00,153.71,154.17,153.0,153.95,46699.0,153.71,154.17,153.0,153.95,46699.0
2025-02-18 15:00:00,153.94,155.15,153.74,155.11,60484.0,153.94,155.15,153.74,155.11,60484.0
2025-02-18 15:30:00,155.11,155.51,154.5,155.14,182433.0,155.11,155.51,154.5,155.14,182433.0
2025-02-19 09:30:00,153.84,154.0,152.8,153.7,56166.0,153.84,154.0,152.8,153.7,56166.0
2025-02-19 10:00:00,153.65,154.45,153.22,153.43,46794.0,153.65,154.45,153.22,153.43,46794.0
2025-02-19 10:30:00,153.44,153.85,152.47,153.57,32664.0,153.44,153.85,152.47,153.57,32664.0
2025-02-19 11:00:00,153.57,154.28,153.57,153.81,42944.0,153.57,154.28,153.57,153.81,42944.0
2025-02-19 11:30:00,153.66,153.85,153.25,153.74,40219.0,153.66,153.85,153.25,153.74,40219.0
2025-02-19 12:00:00,153.72,154.17,153.53,153.64,19213.0,153.72,154.17,153.53,153.64,19213.0
2025-02-19 12:30:00,153.66,154.01,153.41,153.53,49768.0,153.66,154.01,153.41,153.53,49768.0
2025-02-19 13:00:00,153.43,154.01,153.17,153.46,40734.0,153.43,154.01,153.17,153.46,40734.0
2025-02-19 13:30:00,153.62,154.02,153.17,153.81,30920.0,153.62,154.02,153.17,153.81,30920.0
2025-02-19 14:00:00,153.75,154.58,153.53,154.13,40413.0,153.75,154.58,153.53,154.13,40413.0
2025-02-19 14:30:00,154.21,154.76,154.18,154.34,29905.0,154.21,154.76,154.18,154.34,29905.0
2025-02-19 15:00:00,154.42,155.04,154.21,154.63,51075.0,154.42,155.04,154.21,154.63,51075.0
2025-02-19 15:30:00,154.68,155.64,154.36,154.99,192107.0,154.68,155.64,154.36,154.99,192107.0
2025-02-20 09:30:00,154.11,154.54,146.88,148.6,254399.0,154.11,154.54,146.88,148.6,254399.0
2025-02-20 10:00:00,148.43,148.58,144.37,145.74,316616.0,148.43,148.58,144.37,145.74,316616.0
2025-02-20 10:30:00,145.84,146.21,144.0,145.29,194974.0,145.84,146.21,144.0,145.29,194974.0
2025-02-20 11:00:00,145.28,145.88,144.55,145.55,77216.0,145.28,145.88,144.55,145.55,77216.0
2025-02-20 11:30:00,145.52,145.78,145.0,145.42,46428.0,145.52,145.78,145.0,145.42,46428.0
2025-02-20 12:00:00,145.4,147.38,145.11,147.38,41118.0,145.4,147.38,145.11,147.38,41118.0
2025-02-20 12:30:00,147.36,147.49,146.66,146.71,41276.0,147.36,147.49,146.66,146.71,41276.0
2025-02-20 13:00:00,146.71,146.84,145.77,146.13,38378.0,146.71,146.84,145.77,146.13,38378.0
2025-02-20 13:30:00,146.18,146.34,145.34,145.84,53770.0,146.18,146.34,145.34,145.84,53770.0
2025-02-20 14:00:00,145.75,145.83,144.99,145.08,86455.0,145.75,145.83,144.99,145.08,86455.0
2025-02-20 14:30:00,145.06,145.61,144.99,145.36,68947.0,145.06,145.61,144.99,145.36,68947.0
2025-02-20 15:00:00,145.35,145.43,144.98,145.43,75297.0,145.35,145.43,144.98,145.43,75297.0
2025-02-20 15:30:00,145.39,146.79,145.32,145.82,168359.0,145.39,146.79,145.32,145.82,168359.0
2025-02-21 09:30:00,144.38,144.76,142.48,143.2,62565.0,144.38,144.76,142.48,143.2,62565.0
2025-02-21 10:00:00,143.15,143.35,142.47,143.07,65046.0,143.15,143.35,142.47,143.07,65046.0
2025-02-21 10:30:00,143.16,143.67,142.4,143.36,79498.0,143.16,143.67,142.4,143.36,79498.0
2025-02-21 11:00:00,143.6,143.68,142.35,142.97,74554.0,143.6,143.68,142.35,142.97,74554.0
2025-02-21 11:30:00,143.03,143.19,142.12,143.04,31166.0,143.03,143.19,142.12,143.04,31166.0
2025-02-21 12:00:00,143.0,143.09,142.05,142.46,42787.0,143.0,143.09,142.05,142.46,42787.0
2025-02-21 12:30:00,142.38,143.14,142.11,142.22,38858.0,142.38,143.14,142.11,142.22,38858.0
2025-02-21 13:00:00,142.22,142.53,141.44,141.63,109154.0,142.22,142.53,141.44,141.63,109154.0
2025-02-21 13:30:00,141.63,142.9,141.0,142.56,54376.0,141.63,142.9,141.0,142.56,54376.0
2025-02-21 14:00:00,142.56,143.02,142.23,142.58,75405.0,142.56,143.02,142.23,142.58,75405.0
2025-02-21 14:30:00,142.57,142.64,141.8,142.5,67831.0,142.57,142.64,141.8,142.5,67831.0
2025-02-21 15:00:00,142.47,142.85,142.01,142.38,72741.0,142.47,142.85,142.01,142.38,72741.0
2025-02-21 15:30:00,142.38,142.73,141.65,142.4,205481.0,142.38,142.73,141.65,142.4,205481.0
2025-02-24 09:30:00,143.2,143.2,140.8,140.94,37433.0,143.2,143.2,140.8,140.94,37433.0
2025-02-24 10:00:00,141.05,141.5,140.47,140.68,39745.0,141.05,141.5,140.47,140.68,39745.0
2025-02-24 10:30:00,140.8,141.77,140.69,141.25,39427.0,140.8,141.77,140.69,141.25,39427.0
2025-02-24 11:00:00,141.28,142.64,141.18,142.53,30812.0,141.28,142.64,141.18,142.53,30812.0
2025-02-24 11:30:00,142.62,142.76,141.95,142.35,26697.0,142.62,142.76,141.95,142.35,26697.0
2025-02-24 12:00:00,142.35,142.85,142.13,142.47,29041.0,142.35,142.85,142.13,142.47,29041.0
2025-02-24 12:30:00,142.47,142.72,142.27,142.61,18578.0,142.47,142.72,142.27,142.61,18578.0
2025-02-24 13:00:00,142.6,142.91,142.47,142.47,21211.0,142.6,142.91,142.47,142.47,21211.0
2025-02-24 13:30:00,142.45,142.59,141.95,142.09,31024.0,142.45,142.59,141.95,142.09,31024.0
2025-02-24 14:00:00,142.1,142.62,141.98,142.25,36824.0,142.1,142.62,141.98,142.25,36824.0
2025-02-24 14:30:00,142.25,142.63,141.82,141.92,29986.0,142.25,142.63,141.82,141.92,29986.0
2025-02-24 15:00:00,141.82,142.52,141.81,142.41,43193.0,141.82,142.52,141.81,142.41,43193.0
2025-02-24 15:30:00,142.48,142.66,141.87,142.01,139032.0,142.48,142.66,141.87,142.01,139032.0
2025-02-25 09:30:00,142.5,143.8,142.15,143.01,23566.0,142.5,143.8,142.15,143.01,23566.0
2025-02-25 10:00:00,142.77,143.46,142.32,142.65,24967.0,142.77,143.46,142.32,142.65,24967.0
2025-02-25 10:30:00,142.65,143.11,142.36,142.91,50339.0,142.65,143.11,142.36,142.91,50339.0
2025-02-25 11:00:00,142.97,142.97,141.7,141.7,27857.0,142.97,142.97,141.7,141.7,27857.0
2025-02-25 11:30:00,141.88,141.88,140.87,140.97,45446.0,141.88,141.88,140.87,140.97,45446.0
2025-02-25 12:00:00,141.08,141.44,140.79,141.04,50093.0,141.08,141.44,140.79,141.04,50093.0
2025-02-25 12:30:00,140.99,141.48,140.56,141.31,34686.0,140.99,141.48,140.56,141.31,34686.0
2025-02-25 13:00:00,141.31,142.06,141.26,141.62,31489.0,141.31,142.06,141.26,141.62,31489.0
2025-02-25 13:30:00,141.67,142.18,141.61,141.95,37361.0,141.67,142.18,141.61,141.95,37361.0
2025-02-25 14:00:00,141.95,142.32,141.57,141.74,64678.0,141.95,142.32,141.57,141.74,64678.0
2025-02-25 14:30:00,141.84,142.52,141.84,142.03,52055.0,141.84,142.52,141.84,142.03,52055.0
2025-02-25 15:00:00,142.02,142.94,141.91,142.94,59463.0,142.02,142.94,141.91,142.94,59463.0
2025-02-25 15:30:00,142.94,143.31,142.42,142.97,147811.0,142.94,143.31,142.42,142.97,147811.0
2025-02-26 09:30:00,142.53,143.66,142.53,143.46,27279.0,142.53,143.66,142.53,143.46,27279.0
2025-02-26 10:00:00,143.71,145.91,143.46,145.77,52037.0,143.71,145.91,143.46,145.77,52037.0
2025-02-26 10:30:00,145.87,145.99,145.29,145.4,46119.0,145.87,145.99,145.29,145.4,46119.0
2025-02-26 11:00:00,145.46,146.4,145.41,146.14,27486.0,145.46,146.4,145.41,146.14,27486.0
2025-02-26 11:30:00,146.07,146.68,145.64,146.68,60310.0,146.07,146.68,145.64,146.68,60310.0
2025-02-26 12:00:00,146.61,146.8,146.22,146.67,53429.0,146.61,146.8,146.22,146.67,53429.0
2025-02-26 12:30:00,146.76,146.8,146.18,146.4,37969.0,146.76,146.8,146.18,146.4,37969.0
2025-02-26 13:00:00,146.4,146.72,146.06,146.33,33552.0,146.4,146.72,146.06,146.33,33552.0
2025-02-26 13:30:00,146.39,146.69,145.88,146.1,33276.0,146.39,146.69,145.88,146.1,33276.0
2025-02-26 14:00:00,146.07,146.42,145.65,146.42,28805.0,146.07,146.42,145.65,146.42,28805.0
2025-02-26 14:30:00,146.31,146.9,146.16,146.79,46433.0,146.31,146.9,146.16,146.79,46433.0
2025-02-26 15:00:00,146.72,146.82,145.96,146.03,44721.0,146.72,146.82,145.96,146.03,44721.0
2025-02-26 15:30:00,146.04,146.48,145.87,146.02,162153.0,146.04,146.48,145.87,146.02,162153.0
2025-02-27 09:30:00,146.62,147.27,145.77,145.78,29337.0,146.62,147.27,145.77,145.78,29337.0
2025-02-27 10:00:00,145.94,147.37,145.41,147.05,35791.0,145.94,147.37,145.41,147.05,35791.0
2025-02-27 10:30:00,147.08,147.85,146.81,146.93,29930.0,147.08,147.85,146.81,146.93,29930.0
2025-02-27 11:00:00,147.11,147.47,146.87,146.97,21682.0,147.11,147.47,146.87,146.97,21682.0
2025-02-27 11:30:00,147.11,147.17,146.59,146.65,14714.0,147.11,147.17,146.59,146.65,14714.0
2025-02-27 12:00:00,146.6,147.69,146.4,147.68,48732.0,146.6,147.69,146.4,147.68,48732.0
2025-02-27 12:30:00,147.72,147.99,147.4,147.57,10501.0,147.72,147.99,147.4,147.57,10501.0
2025-02-27 13:00:00,147.67,147.9,147.42,147.51,16888.0,147.67,147.9,147.42,147.51,16888.0
2025-02-27 13:30:00,147.51,147.6,147.14,147.14,11330.0,147.51,147.6,147.14,147.14,11330.0
2025-02-27 14:00:00,147.25,147.73,147.0,147.38,25363.0,147.25,147.73,147.0,147.38,25363.0
2025-02-27 14:30:00,147.25,147.3,146.51,146.87,25672.0,147.25,147.3,146.51,146.87,25672.0
2025-02-27 15:00:00,146.76,146.86,146.28,146.48,33497.0,146.76,146.86,146.28,146.48,33497.0
2025-02-27 15:30:00,146.5,146.88,146.19,146.65,107239.0,146.5,146.88,146.19,146.65,107239.0
2025-02-28 09:30:00,145.98,146.65,144.36,146.03,33962.0,145.98,146.65,144.36,146.03,33962.0
2025-02-28 10:00:00,145.84,147.39,145.0,147.34,33321.0,145.84,147.39,145.0,147.34,33321.0
2025-02-28 10:30:00,147.39,147.64,146.96,147.56,33513.0,147.39,147.64,146.96,147.56,33513.0
2025-02-28 11:00:00,147.62,147.74,146.8,146.8,19923.0,147.62,147.74,146.8,146.8,19923.0
2025-02-28 11:30:00,146.92,147.25,146.67,146.72,26281.0,146.92,147.25,146.67,146.72,26281.0
2025-02-28 12:00:00,146.72,146.77,146.18,146.23,24845.0,146.72,146.77,146.18,146.23,24845.0
2025-02-28 12:30:00,146.24,146.67,146.09,146.34,21380.0,146.24,146.67,146.09,146.34,21380.0
2025-02-28 13:00:00,146.37,146.37,145.93,146.35,18887.0,146.37,146.37,145.93,146.35,18887.0
2025-02-28 13:30:00,146.41,146.81,146.0,146.03,47289.0,146.41,146.81,146.0,146.03,47289.0
2025-02-28 14:00:00,146.12,146.54,145.87,146.17,23726.0,146.12,146.54,145.87,146.17,23726.0
2025-02-28 14:30:00,146.2,146.32,145.79,146.17,46627.0,146.2,146.32,145.79,146.17,46627.0
2025-02-28 15:00:00,146.17,147.39,146.11,147.27,24931.0,146.17,147.39,146.11,147.27,24931.0
2025-02-28 15:30:00,147.32,148.26,146.93,147.83,116475.0,147.32,148.26,146.93,147.83,116475.0
2025-03-03 09:30:00,148.19,149.01,147.96,148.62,29747.0,148.19,149.01,147.96,148.62,29747.0
2025-03-03 10:00:00,148.5,149.06,148.07,148.96,25324.0,148.5,149.06,148.07,148.96,25324.0
2025-03-03 10:30:00,148.9,149.06,148.01,148.12,27908.0,148.9,149.06,148.01,148.12,27908.0
2025-03-03 11:00:00,148.12,148.57,147.96,147.96,28633.0,148.12,148.57,147.96,147.96,28633.0
2025-03-03 11:30:00,148.07,148.09,146.2,146.26,49481.0,148.07,148.09,146.2,146.26,49481.0
2025-03-03 12:00:00,146.27,146.27,145.21,145.52,41893.0,146.27,146.27,145.21,145.52,41893.0
2025-03-03 12:30:00,145.48,146.38,145.46,145.67,28718.0,145.48,146.38,145.46,145.67,28718.0
2025-03-03 13:00:00,145.67,145.82,144.46,144.7,20103.0,145.67,145.82,144.46,144.7,20103.0
2025-03-03 13:30:00,144.71,144.83,144.35,144.4,25363.0,144.71,144.83,144.35,144.4,25363.0
2025-03-03 14:00:00,144.4,144.78,143.83,143.94,27644.0,144.4,144.78,143.83,143.94,27644.0
2025-03-03 14:30:00,143.92,144.66,143.5,143.59,50783.0,143.92,144.66,143.5,143.59,50783.0
2025-03-03 15:00:00,143.49,143.7,143.18,143.47,64469.0,143.49,143.7,143.18,143.47,64469.0
2025-03-03 15:30:00,143.58,144.18,142.75,143.06,167723.0,143.58,144.18,142.75,143.06,167723.0
2025-03-04 09:30:00,141.86,142.58,139.16,140.61,91738.0,141.86,142.58,139.16,140.61,91738.0
2025-03-04 10:00:00,140.56,141.58,140.49,141.15,46648.0,140.56,141.58,140.49,141.15,46648.0
2025-03-04 10:30:00,141.27,141.73,140.78,141.63,96872.0,141.27,141.73,140.78,141.63,96872.0
2025-03-04 11:00:00,141.89,142.53,141.78,142.34,44517.0,141.89,142.53,141.78,142.34,44517.0
2025-03-04 11:30:00,142.41,142.85,142.06,142.32,58527.0,142.41,142.85,142.06,142.32,58527.0
2025-03-04 12:00:00,142.32,143.5,142.07,143.39,31996.0,142.32,143.5,142.07,143.39,31996.0
2025-03-04 12:30:00,143.34,143.7,143.12,143.14,20300.0,143.34,143.7,143.12,143.14,20300.0
2025-03-04 13:00:00,143.21,143.53,142.93,143.1,28708.0,143.21,143.53,142.93,143.1,28708.0
2025-03-04 13:30:00,143.08,143.88,142.91,143.88,23925.0,143.08,143.88,142.91,143.88,23925.0
2025-03-04 14:00:00,143.84,144.43,143.46,143.56,31952.0,143.84,144.43,143.46,143.56,31952.0
2025-03-04 14:30:00,143.64,144.16,143.51,144.06,24471.0,143.64,144.16,143.51,144.06,24471.0
2025-03-04 15:00:00,144.11,144.26,143.76,143.89,56011.0,144.11,144.26,143.76,143.89,56011.0
2025-03-04 15:30:00,143.88,143.88,141.3,141.67,205273.0,143.88,143.88,141.3,141.67,205273.0
2025-03-05 09:30:00,141.38,142.8,140.95,141.51,33878.0,141.38,142.8,140.95,141.51,33878.0
2025-03-05 10:00:00,141.42,142.14,140.76,140.87,28478.0,141.42,142.14,140.76,140.87,28478.0
2025-03-05 10:30:00,140.85,141.16,140.42,140.79,20674.0,140.85,141.16,140.42,140.79,20674.0
2025-03-05 11:00:00,140.79,140.79,139.71,139.9,20547.0,140.79,140.79,139.71,139.9,20547.0
2025-03-05 11:30:00,139.89,140.04,139.44,139.85,15064.0,139.89,140.04,139.44,139.85,15064.0
2025-03-05 12:00:00,139.95,140.32,139.64,140.11,16591.0,139.95,140.32,139.64,140.11,16591.0
2025-03-05 12:30:00,140.13,140.64,140.07,140.61,18838.0,140.13,140.64,140.07,140.61,18838.0
2025-03-05 13:00:00,140.62,140.79,140.02,140.38,28517.0,140.62,140.79,140.02,140.38,28517.0
2025-03-05 13:30:00,140.37,140.63,139.91,140.6,23149.0,140.37,140.63,139.91,140.6,23149.0
2025-03-05 14:00:00,140.59,141.36,140.56,141.17,24718.0,140.59,141.36,140.56,141.17,24718.0
2025-03-05 14:30:00,141.18,141.76,141.07,141.49,30856.0,141.18,141.76,141.07,141.49,30856.0
2025-03-05 15:00:00,141.52,142.03,141.43,142.0,26389.0,141.52,142.03,141.43,142.0,26389.0
2025-03-05 15:30:00,141.96,141.96,139.99,140.07,208095.0,141.96,141.96,139.99,140.07,208095.0
2025-03-06 09:30:00,138.9,139.85,138.64,139.85,53202.0,138.9,139.85,138.64,139.85,53202.0
2025-03-06 10:00:00,139.77,142.05,139.76,140.27,39706.0,139.77,142.05,139.76,140.27,39706.0
2025-03-06 10:30:00,140.12,140.3,139.55,140.07,31655.0,140.12,140.3,139.55,140.07,31655.0
2025-03-06 11:00:00,140.14,141.1,139.99,141.08,39459.0,140.14,141.1,139.99,141.08,39459.0
2025-03-06 11:30:00,140.99,141.43,139.99,140.02,29414.0,140.99,141.43,139.99,140.02,29414.0
2025-03-06 12:00:00,140.0,140.14,139.53,139.72,24772.0,140.0,140.14,139.53,139.72,24772.0
2025-03-06 12:30:00,139.68,140.41,139.68,140.29,25040.0,139.68,140.41,139.68,140.29,25040.0
2025-03-06 13:00:00,140.25,140.25,139.66,139.74,14983.0,140.25,140.25,139.66,139.74,14983.0
2025-03-06 13:30:00,139.76,139.86,139.4,139.55,19648.0,139.76,139.86,139.4,139.55,19648.0
2025-03-06 14:00:00,139.51,139.92,139.45,139.82,24983.0,139.51,139.92,139.45,139.82,24983.0
2025-03-06 14:30:00,139.77,140.77,139.66,139.91,33977.0,139.77,140.77,139.66,139.91,33977.0
2025-03-06 15:00:00,139.91,140.72,139.9,140.51,41390.0,139.91,140.72,139.9,140.51,41390.0
2025-03-06 15:30:00,140.6,140.94,140.0,140.36,85371.0,140.6,140.94,140.0,140.36,85371.0
2025-03-07 09:30:00,139.72,142.93,139.06,142.26,28896.0,139.72,142.93,139.06,142.26,28896.0
2025-03-07 10:00:00,142.28,143.65,142.04,143.65,44285.0,142.28,143.65,142.04,143.65,44285.0
2025-03-07 10:30:00,143.75,144.94,143.19,144.56,39830.0,143.75,144.94,143.19,144.56,39830.0
2025-03-07 11:00:00,144.3,144.67,143.74,144.35,32001.0,144.3,144.67,143.74,144.35,32001.0
2025-03-07 11:30:00,144.34,144.53,143.06,143.6,36153.0,144.34,144.53,143.06,143.6,36153.0
2025-03-07 12:00:00,143.81,145.23,143.81,145.06,16066.0,143.81,145.23,143.81,145.06,16066.0
2025-03-07 12:30:00,144.97,146.08,144.89,145.67,31587.0,144.97,146.08,144.89,145.67,31587.0
2025-03-07 13:00:00,145.69,146.74,145.69,146.41,24377.0,145.69,146.74,145.69,146.41,24377.0
2025-03-07 13:30:00,146.48,147.67,146.47,147.37,15496.0,146.48,147.67,146.47,147.37,15496.0
2025-03-07 14:00:00,147.49,147.67,146.78,146.95,15545.0,147.49,147.67,146.78,146.95,15545.0
2025-03-07 14:30:00,146.99,147.35,146.45,146.93,46377.0,146.99,147.35,146.45,146.93,46377.0
2025-03-07 15:00:00,146.92,147.95,146.88,147.58,37018.0,146.92,147.95,146.88,147.58,37018.0
2025-03-07 15:30:00,147.53,147.84,146.36,147.05,155620.0,147.53,147.84,146.36,147.05,155620.0
2025-03-10 09:30:00,146.44,151.44,146.0,151.19,55589.0,146.44,151.44,146.0,151.19,55589.0
2025-03-10 10:00:00,151.1,152.99,150.29,152.66,74002.0,151.1,152.99,150.29,152.66,74002.0
2025-03-10 10:30:00,152.39,153.87,151.77,153.87,56669.0,152.39,153.87,151.77,153.87,56669.0
2025-03-10 11:00:00,153.89,154.08,152.78,153.09,59054.0,153.89,154.08,152.78,153.09,59054.0
2025-03-10 11:30:00,153.09,153.44,151.77,153.2,40199.0,153.09,153.44,151.77,153.2,40199.0
2025-03-10 12:00:00,153.19,153.49,151.67,151.76,77283.0,153.19,153.49,151.67,151.76,77283.0
2025-03-10 12:30:00,151.72,152.09,151.21,151.43,36479.0,151.72,152.09,151.21,151.43,36479.0
2025-03-10 13:00:00,151.42,151.75,151.23,151.58,19368.0,151.42,151.75,151.23,151.58,19368.0
2025-03-10 13:30:00,151.55,151.6,151.02,151.26,27651.0,151.55,151.6,151.02,151.26,27651.0
2025-03-10 14:00:00,151.29,151.31,150.33,150.55,27206.0,151.29,151.31,150.33,150.55,27206.0
2025-03-10 14:30:00,150.57,150.62,149.45,149.67,34006.0,150.57,150.62,149.45,149.67,34006.0
2025-03-10 15:00:00,149.77,151.61,149.6,151.18,80204.0,149.77,151.61,149.6,151.18,80204.0
2025-03-10 15:30:00,151.18,151.95,150.9,151.82,232820.0,151.18,151.95,150.9,151.82,232820.0
2025-03-11 09:30:00,151.8,153.44,150.75,151.94,59720.0,151.8,153.44,150.75,151.94,59720.0
2025-03-11 10:00:00,151.6,152.09,150.83,152.08,43396.0,151.6,152.09,150.83,152.08,43396.0
2025-03-11 10:30:00,152.08,152.25,150.87,151.06,29098.0,152.08,152.25,150.87,151.06,29098.0
2025-03-11 11:00:00,150.83,151.29,150.42,150.96,21584.0,150.83,151.29,150.42,150.96,21584.0
2025-03-11 11:30:00,151.15,151.96,151.15,151.54,14789.0,151.15,151.96,151.15,151.54,14789.0
2025-03-11 12:00:00,151.51,151.75,150.25,150.39,19178.0,151.51,151.75,150.25,150.39,19178.0
2025-03-11 12:30:00,150.25,150.31,148.78,149.08,23407.0,150.25,150.31,148.78,149.08,23407.0
2025-03-11 13:00:00,149.06,149.67,149.06,149.09,31084.0,149.06,149.67,149.06,149.09,31084.0
2025-03-11 13:30:00,149.15,149.39,146.41,146.5,67655.0,149.15,149.39,146.41,146.5,67655.0
2025-03-11 14:00:00,146.47,147.99,146.46,147.81,53843.0,146.47,147.99,146.46,147.81,53843.0
2025-03-11 14:30:00,147.81,148.53,147.49,148.18,33567.0,147.81,148.53,147.49,148.18,33567.0
2025-03-11 15:00:00,148.04,148.43,147.38,147.74,48967.0,148.04,148.43,147.38,147.74,48967.0
2025-03-11 15:30:00,147.69,147.99,146.62,146.69,139100.0,147.69,147.99,146.62,146.69,139100.0
2025-03-12 09:30:00,145.9,146.89,141.94,142.32,54796.0,145.9,146.89,141.94,142.32,54796.0
2025-03-12 10:00:00,142.32,142.79,140.91,141.35,75637.0,142.32,142.79,140.91,141.35,75637.0
2025-03-12 10:30:00,141.35,142.01,140.75,141.58,54784.0,141.35,142.01,140.75,141.58,54784.0
2025-03-12 11:00:00,141.64,141.89,140.83,141.42,51880.0,141.64,141.89,140.83,141.42,51880.0
2025-03-12 11:30:00,141.19,141.19,140.62,141.14,18972.0,141.19,141.19,140.62,141.14,18972.0
2025-03-12 12:00:00,141.23,142.59,140.2,142.11,63478.0,141.23,142.59,140.2,142.11,63478.0
2025-03-12 12:30:00,142.46,143.07,142.23,142.48,19239.0,142.46,143.07,142.23,142.48,19239.0
2025-03-12 13:00:00,142.47,143.5,142.47,143.49,10851.0,142.47,143.5,142.47,143.49,10851.0
2025-03-12 13:30:00,143.62,144.07,142.44,142.44,15379.0,143.62,144.07,142.44,142.44,15379.0
2025-03-12 14:00:00,142.5,143.36,142.21,143.13,17927.0,142.5,143.36,142.21,143.13,17927.0
2025-03-12 14:30:00,143.27,143.82,143.17,143.71,20259.0,143.27,143.82,143.17,143.71,20259.0
2025-03-12 15:00:00,143.69,144.09,143.51,143.67,43554.0,143.69,144.09,143.51,143.67,43554.0
2025-03-12 15:30:00,143.71,143.89,142.52,142.64,125861.0,143.71,143.89,142.52,142.64,125861.0
2025-03-13 09:30:00,142.8,142.8,140.71,140.84,28489.0,142.8,142.8,140.71,140.84,28489.0
2025-03-13 10:00:00,140.85,143.21,140.85,142.91,55696.0,140.85,143.21,140.85,142.91,55696.0
2025-03-13 10:30:00,143.0,143.2,142.33,142.34,36659.0,143.0,143.2,142.33,142.34,36659.0
2025-03-13 11:00:00,142.42,142.68,142.16,142.52,17543.0,142.42,142.68,142.16,142.52,17543.0
2025-03-13 11:30:00,142.44,142.73,142.22,142.47,11186.0,142.44,142.73,142.22,142.47,11186.0
2025-03-13 12:00:00,142.44,142.98,142.38,142.44,19679.0,142.44,142.98,142.38,142.44,19679.0
2025-03-13 12:30:00,142.41,142.99,142.4,142.7,16953.0,142.41,142.99,142.4,142.7,16953.0
2025-03-13 13:00:00,142.8,143.02,142.12,142.16,10753.0,142.8,143.02,142.12,142.16,10753.0
2025-03-13 13:30:00,142.07,142.11,141.25,141.25,13663.0,142.07,142.11,141.25,141.25,13663.0
2025-03-13 14:00:00,141.25,142.08,141.25,141.93,9652.0,141.25,142.08,141.25,141.93,9652.0
2025-03-13 14:30:00,141.92,142.86,141.92,142.72,22565.0,141.92,142.86,141.92,142.72,22565.0
2025-03-13 15:00:00,142.77,142.77,141.85,141.85,22766.0,142.77,142.77,141.85,141.85,22766.0
2025-03-13 15:30:00,141.82,142.09,140.88,141.14,146357.0,141.82,142.09,140.88,141.14,146357.0
2025-03-14 09:30:00,141.98,142.62,140.35,142.16,32894.0,141.98,142.62,140.35,142.16,32894.0
2025-03-14 10:00:00,142.06,142.81,141.68,142.42,15797.0,142.06,142.81,141.68,142.42,15797.0
2025-03-14 10:30:00,142.42,143.96,142.28,143.93,29839.0,142.42,143.96,142.28,143.93,29839.0
2025-03-14 11:00:00,143.77,144.45,143.61,144.27,16439.0,143.77,144.45,143.61,144.27,16439.0
2025-03-14 11:30:00,144.27,144.52,143.96,144.4,14556.0,144.27,144.52,143.96,144.4,14556.0
2025-03-14 12:00:00,144.4,144.43,143.95,144.18,14072.0,144.4,144.43,143.95,144.18,14072.0
2025-03-14 12:30:00,144.22,144.77,144.21,144.66,10210.0,144.22,144.77,144.21,144.66,10210.0
2025-03-14 13:00:00,144.66,145.12,144.65,144.74,9661.0,144.66,145.12,144.65,144.74,9661.0
2025-03-14 13:30:00,144.74,144.79,144.11,144.11,13186.0,144.74,144.79,144.11,144.11,13186.0
2025-03-14 14:00:00,144.15,144.38,143.93,144.01,12337.0,144.15,144.38,143.93,144.01,12337.0
2025-03-14 14:30:00,144.09,144.33,143.78,143.96,24189.0,144.09,144.33,143.78,143.96,24189.0
2025-03-14 15:00:00,143.89,144.06,143.74,143.8,22737.0,143.89,144.06,143.74,143.8,22737.0
2025-03-14 15:30:00,143.79,143.97,142.97,143.49,103632.0,143.79,143.97,142.97,143.49,103632.0
2025-03-17 09:30:00,143.0,145.86,143.0,145.78,60300.0,143.0,145.86,143.0,145.78,60300.0
2025-03-17 10:00:00,145.56,146.5,145.33,146.27,34094.0,145.56,146.5,145.33,146.27,34094.0
2025-03-17 10:30:00,146.07,146.2,145.49,145.82,27537.0,146.07,146.2,145.49,145.82,27537.0
2025-03-17 11:00:00,145.86,147.25,145.77,146.95,26661.0,145.86,147.25,145.77,146.95,26661.0
2025-03-17 11:30:00,147.06,147.81,146.88,147.55,41074.0,147.06,147.81,146.88,147.55,41074.0
2025-03-17 12:00:00,147.72,148.3,147.69,148.08,11835.0,147.72,148.3,147.69,148.08,11835.0
2025-03-17 12:30:00,148.1,148.39,147.69,148.2,11725.0,148.1,148.39,147.69,148.2,11725.0
2025-03-17 13:00:00,148.41,148.77,148.01,148.63,8597.0,148.41,148.77,148.01,148.63,8597.0
2025-03-17 13:30:00,148.55,148.99,148.22,148.76,22476.0,148.55,148.99,148.22,148.76,22476.0
2025-03-17 14:00:00,148.76,149.76,148.65,149.74,22115.0,148.76,149.76,148.65,149.74,22115.0
2025-03-17 14:30:00,149.74,150.15,149.59,149.89,20787.0,149.74,150.15,149.59,149.89,20787.0
2025-03-17 15:00:00,149.88,150.39,149.73,150.21,24297.0,149.88,150.39,149.73,150.21,24297.0
2025-03-17 15:30:00,150.19,150.86,149.19,149.21,192394.0,150.19,150.86,149.19,149.21,192394.0
2025-03-18 09:30:00,149.35,150.18,148.92,149.36,19086.0,149.35,150.18,148.92,149.36,19086.0
2025-03-18 10:00:00,149.56,150.46,149.31,150.39,27894.0,149.56,150.46,149.31,150.39,27894.0
2025-03-18 10:30:00,150.42,150.42,150.0,150.13,16867.0,150.42,150.42,150.0,150.13,16867.0
2025-03-18 11:00:00,150.13,150.25,148.61,148.76,21057.0,150.13,150.25,148.61,148.76,21057.0
2025-03-18 11:30:00,148.93,149.23,148.54,148.66,13158.0,148.93,149.23,148.54,148.66,13158.0
2025-03-18 12:00:00,148.65,149.32,148.58,149.18,8156.0,148.65,149.32,148.58,149.18,8156.0
2025-03-18 12:30:00,149.32,149.32,148.71,148.86,9002.0,149.32,149.32,148.71,148.86,9002.0
2025-03-18 13:00:00,148.69,148.85,148.29,148.6,11498.0,148.69,148.85,148.29,148.6,11498.0
2025-03-18 13:30:00,148.73,149.43,148.73,149.07,6905.0,148.73,149.43,148.73,149.07,6905.0
2025-03-18 14:00:00,149.16,149.63,148.97,149.46,11266.0,149.16,149.63,148.97,149.46,11266.0
2025-03-18 14:30:00,149.41,149.66,149.37,149.57,11835.0,149.41,149.66,149.37,149.57,11835.0
2025-03-18 15:00:00,149.59,149.59,149.15,149.44,22100.0,149.59,149.59,149.15,149.44,22100.0
2025-03-18 15:30:00,149.51,149.99,149.06,149.4,76116.0,149.51,149.99,149.06,149.4,76116.0
2025-03-19 09:30:00,148.95,149.81,148.95,149.5,6904.0,148.95,149.81,148.95,149.5,6904.0
2025-03-19 10:00:00,149.39,150.17,149.27,150.0,9110.0,149.39,150.17,149.27,150.0,9110.0
2025-03-19 10:30:00,149.95,149.99,149.14,149.26,5945.0,149.95,149.99,149.14,149.26,5945.0
2025-03-19 11:00:00,149.26,149.97,149.26,149.89,6530.0,149.26,149.97,149.26,149.89,6530.0
2025-03-19 11:30:00,149.87,150.4,149.68,150.29,8552.0,149.87,150.4,149.68,150.29,8552.0
2025-03-19 12:00:00,150.33,150.51,150.12,150.12,6613.0,150.33,150.51,150.12,150.12,6613.0
2025-03-19 12:30:00,150.28,150.53,150.21,150.27,4576.0,150.28,150.53,150.21,150.27,4576.0
2025-03-19 13:00:00,150.4,150.43,149.72,149.72,10926.0,150.4,150.43,149.72,149.72,10926.0
2025-03-19 13:30:00,149.65,149.67,149.05,149.24,32185.0,149.65,149.67,149.05,149.24,32185.0
2025-03-19 14:00:00,149.14,149.96,149.0,149.51,24045.0,149.14,149.96,149.0,149.51,24045.0
2025-03-19 14:30:00,149.71,150.35,149.48,149.67,28303.0,149.71,150.35,149.48,149.67,28303.0
2025-03-19 15:00:00,149.78,150.14,149.31,149.46,17348.0,149.78,150.14,149.31,149.46,17348.0
2025-03-19 15:30:00,149.47,150.12,149.19,149.89,88414.0,149.47,150.12,149.19,149.89,88414.0
2025-03-20 09:30:00,149.77,150.84,149.49,150.84,13313.0,149.77,150.84,149.49,150.84,13313.0
2025-03-20 10:00:00,150.71,151.15,149.77,150.27,23013.0,150.71,151.15,149.77,150.27,23013.0
2025-03-20 10:30:00,150.36,150.52,149.96,150.31,22520.0,150.36,150.52,149.96,150.31,22520.0
2025-03-20 11:00:00,150.22,150.35,149.88,150.15,38128.0,150.22,150.35,149.88,150.15,38128.0
2025-03-20 11:30:00,150.16,150.75,150.02,150.69,29171.0,150.16,150.75,150.02,150.69,29171.0
2025-03-20 12:00:00,150.69,150.81,149.53,149.58,22354.0,150.69,150.81,149.53,149.58,22354.0
2025-03-20 12:30:00,149.54,149.86,149.35,149.78,55529.0,149.54,149.86,149.35,149.78,55529.0
2025-03-20 13:00:00,149.68,150.02,148.62,148.62,18053.0,149.68,150.02,148.62,148.62,18053.0
2025-03-20 13:30:00,148.74,149.32,148.62,149.02,18861.0,148.74,149.32,148.62,149.02,18861.0
2025-03-20 14:00:00,149.05,149.33,148.81,148.88,21709.0,149.05,149.33,148.81,148.88,21709.0
2025-03-20 14:30:00,148.86,149.37,148.84,149.16,31168.0,148.86,149.37,148.84,149.16,31168.0
2025-03-20 15:00:00,149.15,149.32,148.84,148.84,27139.0,149.15,149.32,148.84,148.84,27139.0
2025-03-20 15:30:00,148.83,149.48,148.81,149.08,95163.0,148.83,149.48,148.81,149.08,95163.0
2025-03-21 09:30:00,148.24,148.75,147.25,148.51,50475.0,148.24,148.75,147.25,148.51,50475.0
2025-03-21 10:00:00,148.25,148.25,147.19,148.03,7106.0,148.25,148.25,147.19,148.03,7106.0
2025-03-21 10:30:00,148.11,148.77,147.67,148.74,9060.0,148.11,148.77,147.67,148.74,9060.0
2025-03-21 11:00:00,148.73,148.97,148.24,148.25,10125.0,148.73,148.97,148.24,148.25,10125.0
2025-03-21 11:30:00,148.41,148.66,148.26,148.47,5809.0,148.41,148.66,148.26,148.47,5809.0
2025-03-21 12:00:00,148.48,149.18,148.28,149.1,8010.0,148.48,149.18,148.28,149.1,8010.0
2025-03-21 12:30:00,149.09,149.55,149.01,149.27,18294.0,149.09,149.55,149.01,149.27,18294.0
2025-03-21 13:00:00,149.28,149.49,149.1,149.43,6925.0,149.28,149.49,149.1,149.43,6925.0
2025-03-21 13:30:00,149.35,149.77,149.24,149.61,11103.0,149.35,149.77,149.24,149.61,11103.0
2025-03-21 14:00:00,149.67,149.67,148.98,148.99,19241.0,149.67,149.67,148.98,148.99,19241.0
2025-03-21 14:30:00,148.97,149.21,148.47,148.6,18226.0,148.97,149.21,148.47,148.6,18226.0
2025-03-21 15:00:00,148.59,148.59,147.78,147.97,18354.0,148.59,148.59,147.78,147.97,18354.0
2025-03-21 15:30:00,147.97,148.7,147.81,148.17,126936.0,147.97,148.7,147.81,148.17,126936.0
2025-03-24 09:30:00,149.32,150.27,148.75,149.25,25097.0,149.32,150.27,148.75,149.25,25097.0
2025-03-24 10:00:00,149.25,149.68,148.41,148.78,17507.0,149.25,149.68,148.41,148.78,17507.0
2025-03-24 10:30:00,148.78,149.52,148.58,149.52,17043.0,148.78,149.52,148.58,149.52,17043.0
2025-03-24 11:00:00,149.65,149.65,149.41,149.57,10840.0,149.65,149.65,149.41,149.57,10840.0
2025-03-24 11:30:00,149.53,150.12,149.32,149.88,12970.0,149.53,150.12,149.32,149.88,12970.0
2025-03-24 12:00:00,149.98,150.02,149.35,149.35,12421.0,149.98,150.02,149.35,149.35,12421.0
2025-03-24 12:30:00,149.38,149.59,149.19,149.22,12754.0,149.38,149.59,149.19,149.22,12754.0
2025-03-24 13:00:00,149.25,150.11,148.91,149.9,22920.0,149.25,150.11,148.91,149.9,22920.0
2025-03-24 13:30:00,150.06,150.61,150.06,150.33,32570.0,150.06,150.61,150.06,150.33,32570.0
2025-03-24 14:00:00,150.26,150.33,148.86,149.41,16938.0,150.26,150.33,148.86,149.41,16938.0
2025-03-24 14:30:00,149.47,150.71,149.46,150.62,20196.0,149.47,150.71,149.46,150.62,20196.0
2025-03-24 15:00:00,150.62,150.7,149.9,150.24,19705.0,150.62,150.7,149.9,150.24,19705.0
2025-03-24 15:30:00,150.24,150.93,150.22,150.49,78328.0,150.24,150.93,150.22,150.49,78328.0
2025-03-25 09:30:00,150.72,151.78,150.53,151.21,14017.0,150.72,151.78,150.53,151.21,14017.0
2025-03-25 10:00:00,151.04,151.51,150.77,151.42,9179.0,151.04,151.51,150.77,151.42,9179.0
2025-03-25 10:30:00,151.58,151.69,151.23,151.31,12226.0,151.58,151.69,151.23,151.31,12226.0
2025-03-25 11:00:00,151.24,151.24,150.3,150.34,13287.0,151.24,151.24,150.3,150.34,13287.0
2025-03-25 11:30:00,150.3,151.0,150.29,150.93,14338.0,150.3,151.0,150.29,150.93,14338.0
2025-03-25 12:00:00,150.82,150.87,150.33,150.65,12077.0,150.82,150.87,150.33,150.65,12077.0
2025-03-25 12:30:00,150.62,150.86,150.41,150.72,10632.0,150.62,150.86,150.41,150.72,10632.0
2025-03-25 13:00:00,150.81,152.01,150.75,151.54,34378.0,150.81,152.01,150.75,151.54,34378.0
2025-03-25 13:30:00,151.55,151.63,151.24,151.27,12705.0,151.55,151.63,151.24,151.27,12705.0
2025-03-25 14:00:00,151.27,151.27,150.85,151.04,12070.0,151.27,151.27,150.85,151.04,12070.0
2025-03-25 14:30:00,151.01,151.02,150.59,150.78,19192.0,151.01,151.02,150.59,150.78,19192.0
2025-03-25 15:00:00,150.69,150.69,150.03,150.09,14328.0,150.69,150.69,150.03,150.09,14328.0
2025-03-25 15:30:00,150.16,151.27,149.09,150.73,96497.0,150.16,151.27,149.09,150.73,96497.0
2025-03-26 09:30:00,151.3,152.06,150.96,151.81,10758.0,151.3,152.06,150.96,151.81,10758.0
2025-03-26 10:00:00,151.87,153.0,151.8,152.89,43135.0,151.87,153.0,151.8,152.89,43135.0
2025-03-26 10:30:00,152.79,153.42,152.61,153.24,16092.0,152.79,153.42,152.61,153.24,16092.0
2025-03-26 11:00:00,153.22,153.23,151.14,151.27,11222.0,153.22,153.23,151.14,151.27,11222.0
2025-03-26 11:30:00,151.13,151.13,150.53,150.76,11515.0,151.13,151.13,150.53,150.76,11515.0
2025-03-26 12:00:00,150.83,150.9,149.95,150.63,23210.0,150.83,150.9,149.95,150.63,23210.0
2025-03-26 12:30:00,150.73,150.93,150.52,150.52,8390.0,150.73,150.93,150.52,150.52,8390.0
2025-03-26 13:00:00,150.59,150.62,149.99,150.0,9367.0,150.59,150.62,149.99,150.0,9367.0
2025-03-26 13:30:00,149.99,150.83,149.99,150.3,26895.0,149.99,150.83,149.99,150.3,26895.0
2025-03-26 14:00:00,150.3,150.89,150.3,150.87,9314.0,150.3,150.89,150.3,150.87,9314.0
2025-03-26 14:30:00,150.84,150.96,150.36,150.47,10447.0,150.84,150.96,150.36,150.47,10447.0
2025-03-26 15:00:00,150.47,151.5,150.47,151.28,25139.0,150.47,151.5,150.47,151.28,25139.0
2025-03-26 15:30:00,151.3,151.63,151.15,151.37,60200.0,151.3,151.63,151.15,151.37,60200.0
2025-03-27 09:30:00,151.82,151.82,150.3,151.69,15290.0,151.82,151.82,150.3,151.69,15290.0
2025-03-27 10:00:00,152.52,153.06,152.28,152.37,11341.0,152.52,153.06,152.28,152.37,11341.0
2025-03-27 10:30:00,152.37,153.28,152.37,152.94,7194.0,152.37,153.28,152.37,152.94,7194.0
2025-03-27 11:00:00,152.88,152.9,152.46,152.73,4927.0,152.88,152.9,152.46,152.73,4927.0
2025-03-27 11:30:00,152.7,152.72,152.08,152.08,4049.0,152.7,152.72,152.08,152.08,4049.0
2025-03-27 12:00:00,152.22,152.53,152.17,152.17,4478.0,152.22,152.53,152.17,152.17,4478.0
2025-03-27 12:30:00,152.2,152.23,151.72,151.72,6430.0,152.2,152.23,151.72,151.72,6430.0
2025-03-27 13:00:00,151.8,152.33,151.72,152.15,8204.0,151.8,152.33,151.72,152.15,8204.0
2025-03-27 13:30:00,152.13,152.29,151.57,151.79,6045.0,152.13,152.29,151.57,151.79,6045.0
2025-03-27 14:00:00,151.81,153.01,151.76,152.93,8909.0,151.81,153.01,151.76,152.93,8909.0
2025-03-27 14:30:00,152.81,153.0,152.57,152.72,12275.0,152.81,153.0,152.57,152.72,12275.0
2025-03-27 15:00:00,152.72,153.21,152.5,153.2,7370.0,152.72,153.21,152.5,153.2,7370.0
2025-03-27 15:30:00,153.25,153.31,152.45,152.56,66160.0,153.25,153.31,152.45,152.56,66160.0
2025-03-28 09:30:00,152.57,152.61,151.46,152.22,9381.0,152.57,152.61,151.46,152.22,9381.0
2025-03-28 10:00:00,152.35,152.85,151.97,151.98,6502.0,152.35,152.85,151.97,151.98,6502.0
2025-03-28 10:30:00,152.15,152.19,151.61,152.14,8045.0,152.15,152.19,151.61,152.14,8045.0
2025-03-28 11:00:00,152.0,152.37,151.87,152.06,5197.0,152.0,152.37,151.87,152.06,5197.0
2025-03-28 11:30:00,152.23,152.58,152.21,152.34,4714.0,152.23,152.58,152.21,152.34,4714.0
2025-03-28 12:00:00,152.34,152.45,152.02,152.12,4638.0,152.34,152.45,152.02,152.12,4638.0
2025-03-28 12:30:00,152.08,152.08,151.41,151.41,5595.0,152.08,152.08,151.41,151.41,5595.0
2025-03-28 13:00:00,151.45,151.45,150.32,150.79,25902.0,151.45,151.45,150.32,150.79,25902.0
2025-03-28 13:30:00,150.75,150.75,150.12,150.74,14151.0,150.75,150.75,150.12,150.74,14151.0
2025-03-28 14:00:00,150.76,150.9,150.28,150.28,7698.0,150.76,150.9,150.28,150.28,7698.0
2025-03-28 14:30:00,150.35,150.8,149.93,150.71,17056.0,150.35,150.8,149.93,150.71,17056.0
2025-03-28 15:00:00,150.67,150.74,149.87,150.14,25079.0,150.67,150.74,149.87,150.14,25079.0
2025-03-28 15:30:00,150.2,150.91,150.09,150.21,140360.0,150.2,150.91,150.09,150.21,140360.0
2025-03-31 09:30:00,149.85,151.1,149.37,151.03,21994.0,149.85,151.1,149.37,151.03,21994.0
2025-03-31 10:00:00,151.15,151.62,150.94,151.26,6999.0,151.15,151.62,150.94,151.26,6999.0
2025-03-31 10:30:00,151.34,152.13,151.34,151.62,8298.0,151.34,152.13,151.34,151.62,8298.0
2025-03-31 11:00:00,151.72,152.03,151.71,151.87,3450.0,151.72,152.03,151.71,151.87,3450.0
2025-03-31 11:30:00,151.71,152.16,151.65,151.75,10156.0,151.71,152.16,151.65,151.75,10156.0
2025-03-31 12:00:00,151.47,152.03,151.45,152.03,19366.0,151.47,152.03,151.45,152.03,19366.0
2025-03-31 12:30:00,152.03,152.03,151.52,151.62,9586.0,152.03,152.03,151.52,151.62,9586.0
2025-03-31 13:00:00,151.56,151.62,151.06,151.15,9894.0,151.56,151.62,151.06,151.15,9894.0
2025-03-31 13:30:00,151.22,151.76,151.2,151.52,14141.0,151.22,151.76,151.2,151.52,14141.0
2025-03-31 14:00:00,151.6,152.7,151.6,152.69,8701.0,151.6,152.7,151.6,152.69,8701.0
2025-03-31 14:30:00,152.72,153.12,152.53,152.93,18128.0,152.72,153.12,152.53,152.93,18128.0
2025-03-31 15:00:00,152.94,153.55,152.85,153.11,17730.0,152.94,153.55,152.85,153.11,17730.0
2025-03-31 15:30:00,152.97,153.94,152.92,153.06,88337.0,152.97,153.94,152.92,153.06,88337.0
2025-04-01 09:30:00,152.97,153.31,151.3,152.28,16914.0,152.97,153.31,151.3,152.28,16914.0
2025-04-01 10:00:00,152.11,152.55,150.53,150.63,19112.0,152.11,152.55,150.53,150.63,19112.0
2025-04-01 10:30:00,150.82,152.47,150.67,152.46,20941.0,150.82,152.47,150.67,152.46,20941.0
2025-04-01 11:00:00,152.49,153.5,152.45,152.45,10311.0,152.49,153.5,152.45,152.45,10311.0
2025-04-01 11:30:00,152.28,152.98,152.16,152.66,22994.0,152.28,152.98,152.16,152.66,22994.0
2025-04-01 12:00:00,152.58,152.82,152.22,152.24,24803.0,152.58,152.82,152.22,152.24,24803.0
2025-04-01 12:30:00,152.17,152.2,151.49,152.11,7915.0,152.17,152.2,151.49,152.11,7915.0
2025-04-01 13:00:00,151.98,152.3,151.73,151.78,40945.0,151.98,152.3,151.73,151.78,40945.0
2025-04-01 13:30:00,151.78,152.01,151.59,151.83,12342.0,151.78,152.01,151.59,151.83,12342.0
2025-04-01 14:00:00,151.69,151.91,151.34,151.36,13011.0,151.69,151.91,151.34,151.36,13011.0
2025-04-01 14:30:00,151.36,151.56,150.96,151.4,18681.0,151.36,151.56,150.96,151.4,18681.0
2025-04-01 15:00:00,151.45,151.74,151.37,151.59,20286.0,151.45,151.74,151.37,151.59,20286.0
2025-04-01 15:30:00,151.52,152.49,151.47,152.05,78345.0,151.52,152.49,151.47,152.05,78345.0
2025-04-02 09:30:00,150.17,153.03,150.17,152.24,12672.0,150.17,153.03,150.17,152.24,12672.0
2025-04-02 10:00:00,152.06,153.04,152.05,152.8,13801.0,152.06,153.04,152.05,152.8,13801.0
2025-04-02 10:30:00,152.89,153.61,152.77,153.49,29330.0,152.89,153.61,152.77,153.49,29330.0
2025-04-02 11:00:00,153.49,153.78,152.96,153.78,14375.0,153.49,153.78,152.96,153.78,14375.0
2025-04-02 11:30:00,153.91,153.93,153.23,153.38,8713.0,153.91,153.93,153.23,153.38,8713.0
2025-04-02 12:00:00,153.37,153.57,153.11,153.45,8836.0,153.37,153.57,153.11,153.45,8836.0
2025-04-02 12:30:00,153.52,154.43,153.52,154.39,17261.0,153.52,154.43,153.52,154.39,17261.0
2025-04-02 13:00:00,154.46,154.69,154.21,154.44,15956.0,154.46,154.69,154.21,154.44,15956.0
2025-04-02 13:30:00,154.33,154.37,153.64,153.85,13222.0,154.33,154.37,153.64,153.85,13222.0
2025-04-02 14:00:00,153.9,154.05,153.49,153.53,20413.0,153.9,154.05,153.49,153.53,20413.0
2025-04-02 14:30:00,153.5,154.4,153.5,153.87,19962.0,153.5,154.4,153.5,153.87,19962.0
2025-04-02 15:00:00,153.93,154.59,153.6,154.51,34478.0,153.93,154.59,153.6,154.51,34478.0
2025-04-02 15:30:00,154.48,155.0,154.17,154.31,92151.0,154.48,155.0,154.17,154.31,92151.0
2025-04-03 09:30:00,152.35,156.01,151.74,153.19,29314.0,152.35,156.01,151.74,153.19,29314.0
2025-04-03 10:00:00,152.87,154.53,152.33,154.42,51451.0,152.87,154.53,152.33,154.42,51451.0
2025-04-03 10:30:00,154.69,155.25,152.51,152.62,26648.0,154.69,155.25,152.51,152.62,26648.0
2025-04-03 11:00:00,152.5,153.57,152.06,152.83,24733.0,152.5,153.57,152.06,152.83,24733.0
2025-04-03 11:30:00,152.82,153.5,152.58,153.5,17034.0,152.82,153.5,152.58,153.5,17034.0
2025-04-03 12:00:00,153.59,155.1,153.58,154.72,14499.0,153.59,155.1,153.58,154.72,14499.0
2025-04-03 12:30:00,154.71,154.92,154.09,154.25,15280.0,154.71,154.92,154.09,154.25,15280.0
2025-04-03 13:00:00,154.26,154.46,154.01,154.23,10099.0,154.26,154.46,154.01,154.23,10099.0
2025-04-03 13:30:00,154.23,155.33,154.23,154.71,13765.0,154.23,155.33,154.23,154.71,13765.0
2025-04-03 14:00:00,155.0,155.1,154.45,154.5,22351.0,155.0,155.1,154.45,154.5,22351.0
2025-04-03 14:30:00,154.5,155.02,154.48,154.59,59628.0,154.5,155.02,154.48,154.59,59628.0
2025-04-03 15:00:00,154.59,155.26,154.01,154.46,30005.0,154.59,155.26,154.01,154.46,30005.0
2025-04-03 15:30:00,154.44,154.52,153.06,153.75,95068.0,154.44,154.52,153.06,153.75,95068.0
2025-04-04 09:30:00,151.18,151.18,148.84,150.41,20664.0,151.18,151.18,148.84,150.41,20664.0
2025-04-04 10:00:00,150.27,151.99,150.21,151.45,42032.0,150.27,151.99,150.21,151.45,42032.0
2025-04-04 10:30:00,151.49,153.18,150.55,153.18,40609.0,151.49,153.18,150.55,153.18,40609.0
2025-04-04 11:00:00,152.58,154.72,152.49,152.77,17938.0,152.58,154.72,152.49,152.77,17938.0
2025-04-04 11:30:00,152.53,152.77,151.4,151.54,23266.0,152.53,152.77,151.4,151.54,23266.0
2025-04-04 12:00:00,151.63,152.14,150.43,150.8,25160.0,151.63,152.14,150.43,150.8,25160.0
2025-04-04 12:30:00,150.59,151.14,149.63,149.63,21635.0,150.59,151.14,149.63,149.63,21635.0
2025-04-04 13:00:00,149.63,150.18,148.8,149.6,23100.0,149.63,150.18,148.8,149.6,23100.0
2025-04-04 13:30:00,149.38,151.21,149.16,150.44,36653.0,149.38,151.21,149.16,150.44,36653.0
2025-04-04 14:00:00,150.53,151.06,148.76,148.92,35053.0,150.53,151.06,148.76,148.92,35053.0
2025-04-04 14:30:00,148.86,149.1,148.2,148.77,27820.0,148.86,149.1,148.2,148.77,27820.0
2025-04-04 15:00:00,149.01,150.63,148.58,150.03,47188.0,149.01,150.63,148.58,150.03,47188.0
2025-04-04 15:30:00,149.92,151.23,149.07,149.64,137629.0,149.92,151.23,149.07,149.64,137629.0
2025-04-07 09:30:00,146.02,147.53,143.68,147.44,32000.0,146.02,147.53,143.68,147.44,32000.0
2025-04-07 10:00:00,147.7,151.83,145.32,146.7,59893.0,147.7,151.83,145.32,146.7,59893.0
2025-04-07 10:30:00,147.0,148.18,144.97,148.16,34151.0,147.0,148.18,144.97,148.16,34151.0
2025-04-07 11:00:00,147.68,148.38,145.0,145.3,35088.0,147.68,148.38,145.0,145.3,35088.0
2025-04-07 11:30:00,145.18,146.95,145.0,146.44,21875.0,145.18,146.95,145.0,146.44,21875.0
2025-04-07 12:00:00,146.25,146.69,144.7,146.06,29247.0,146.25,146.69,144.7,146.06,29247.0
2025-04-07 12:30:00,146.0,146.5,145.0,145.29,15631.0,146.0,146.5,145.0,145.29,15631.0
2025-04-07 13:00:00,145.29,147.91,144.93,147.91,27580.0,145.29,147.91,144.93,147.91,27580.0
2025-04-07 13:30:00,147.48,148.92,146.45,148.92,21553.0,147.48,148.92,146.45,148.92,21553.0
2025-04-07 14:00:00,149.24,149.52,148.35,148.47,23342.0,149.24,149.52,148.35,148.47,23342.0
2025-04-07 14:30:00,148.78,148.98,147.47,147.84,18905.0,148.78,148.98,147.47,147.84,18905.0
2025-04-07 15:00:00,148.24,148.57,145.9,145.9,35015.0,148.24,148.57,145.9,145.9,35015.0
2025-04-07 15:30:00,146.02,146.92,145.03,146.7,196905.0,146.02,146.92,145.03,146.7,196905.0
2025-04-08 09:30:00,150.81,150.88,148.22,150.54,24049.0,150.81,150.88,148.22,150.54,24049.0
2025-04-08 10:00:00,150.46,151.68,149.88,150.98,24384.0,150.46,151.68,149.88,150.98,24384.0
2025-04-08 10:30:00,151.18,151.36,149.96,149.98,24444.0,151.18,151.36,149.96,149.98,24444.0
2025-04-08 11:00:00,149.97,150.47,148.7,149.31,25929.0,149.97,150.47,148.7,149.31,25929.0
2025-04-08 11:30:00,149.12,150.31,148.93,149.58,13962.0,149.12,150.31,148.93,149.58,13962.0
2025-04-08 12:00:00,149.44,149.49,148.52,149.32,18029.0,149.44,149.49,148.52,149.32,18029.0
2025-04-08 12:30:00,149.44,149.63,146.52,146.93,38827.0,149.44,149.63,146.52,146.93,38827.0
2025-04-08 13:00:00,146.52,147.11,145.96,146.02,17605.0,146.52,147.11,145.96,146.02,17605.0
2025-04-08 13:30:00,145.92,146.62,145.28,146.15,23763.0,145.92,146.62,145.28,146.15,23763.0
2025-04-08 14:00:00,146.44,146.7,145.37,145.37,22900.0,146.44,146.7,145.37,145.37,22900.0
2025-04-08 14:30:00,145.36,146.68,145.03,145.28,26906.0,145.36,146.68,145.03,145.28,26906.0
2025-04-08 15:00:00,145.33,145.37,143.99,144.83,50964.0,145.33,145.37,143.99,144.83,50964.0
2025-04-08 15:30:00,144.57,144.64,141.91,143.84,136885.0,144.57,144.64,141.91,143.84,136885.0
2025-04-09 09:30:00,142.56,145.97,142.4,145.96,46717.0,142.56,145.97,142.4,145.96,46717.0
2025-04-09 10:00:00,145.74,147.33,144.98,146.07,18204.0,145.74,147.33,144.98,146.07,18204.0
2025-04-09 10:30:00,146.31,147.14,144.45,144.63,25741.0,146.31,147.14,144.45,144.63,25741.0
2025-04-09 11:00:00,144.84,146.44,144.59,145.8,19266.0,144.84,146.44,144.59,145.8,19266.0
2025-04-09 11:30:00,145.8,146.34,144.89,145.02,19143.0,145.8,146.34,144.89,145.02,19143.0
2025-04-09 12:00:00,145.08,146.24,144.88,145.94,16243.0,145.08,146.24,144.88,145.94,16243.0
2025-04-09 12:30:00,145.8,146.94,145.71,146.37,14522.0,145.8,146.94,145.71,146.37,14522.0
2025-04-09 13:00:00,146.48,154.47,146.05,152.16,43972.0,146.48,154.47,146.05,152.16,43972.0
2025-04-09 13:30:00,151.97,155.32,151.24,152.88,97065.0,151.97,155.32,151.24,152.88,97065.0
2025-04-09 14:00:00,153.89,154.68,152.0,153.74,39170.0,153.89,154.68,152.0,153.74,39170.0
2025-04-09 14:30:00,154.01,154.01,149.98,150.59,87102.0,154.01,154.01,149.98,150.59,87102.0
2025-04-09 15:00:00,150.32,153.3,150.31,152.87,48552.0,150.32,153.3,150.31,152.87,48552.0
2025-04-09 15:30:00,153.08,153.77,151.91,152.71,125253.0,153.08,153.77,151.91,152.71,125253.0
2025-04-10 09:30:00,152.03,152.53,150.65,152.29,9531.0,152.03,152.53,150.65,152.29,9531.0
2025-04-10 10:00:00,152.32,152.91,151.82,152.15,17525.0,152.32,152.91,151.82,152.15,17525.0
2025-04-10 10:30:00,152.12,153.16,151.66,151.67,11416.0,152.12,153.16,151.66,151.67,11416.0
2025-04-10 11:00:00,151.93,152.32,150.79,150.9,12448.0,151.93,152.32,150.79,150.9,12448.0
2025-04-10 11:30:00,150.88,150.9,149.9,150.21,13968.0,150.88,150.9,149.9,150.21,13968.0
2025-04-10 12:00:00,150.24,150.35,148.04,148.82,15566.0,150.24,150.35,148.04,148.82,15566.0
2025-04-10 12:30:00,148.5,151.04,148.32,150.81,10758.0,148.5,151.04,148.32,150.81,10758.0
2025-04-10 13:00:00,151.07,152.01,149.67,150.56,19202.0,151.07,152.01,149.67,150.56,19202.0
2025-04-10 13:30:00,150.84,152.84,150.64,152.53,14030.0,150.84,152.84,150.64,152.53,14030.0
2025-04-10 14:00:00,152.4,153.54,152.17,153.54,19697.0,152.4,153.54,152.17,153.54,19697.0
2025-04-10 14:30:00,153.54,154.37,152.96,153.23,12658.0,153.54,154.37,152.96,153.23,12658.0
2025-04-10 15:00:00,153.25,154.53,152.39,152.39,21544.0,153.25,154.53,152.39,152.39,21544.0
2025-04-10 15:30:00,152.28,153.41,151.32,153.36,106195.0,152.28,153.41,151.32,153.36,106195.0
2025-04-11 09:30:00,153.0,153.68,151.84,152.46,14639.0,153.0,153.68,151.84,152.46,14639.0
2025-04-11 10:00:00,151.89,153.75,151.87,152.45,11984.0,151.89,153.75,151.87,152.45,11984.0
2025-04-11 10:30:00,152.75,153.43,152.49,153.22,12549.0,152.75,153.43,152.49,153.22,12549.0
2025-04-11 11:00:00,153.46,154.0,152.38,152.95,21595.0,153.46,154.0,152.38,152.95,21595.0
2025-04-11 11:30:00,153.2,153.9,153.13,153.74,13346.0,153.2,153.9,153.13,153.74,13346.0
2025-04-11 12:00:00,153.88,154.45,153.54,153.72,11881.0,153.88,154.45,153.54,153.72,11881.0
2025-04-11 12:30:00,153.72,154.83,153.72,154.68,14536.0,153.72,154.83,153.72,154.68,14536.0
2025-04-11 13:00:00,154.69,155.39,154.59,154.93,18094.0,154.69,155.39,154.59,154.93,18094.0
2025-04-11 13:30:00,155.02,157.12,154.78,156.6,28988.0,155.02,157.12,154.78,156.6,28988.0
2025-04-11 14:00:00,156.69,156.69,155.56,156.14,16463.0,156.69,156.69,155.56,156.14,16463.0
2025-04-11 14:30:00,156.19,156.61,155.82,155.84,14960.0,156.19,156.61,155.82,155.84,14960.0
2025-04-11 15:00:00,155.84,156.81,155.43,155.67,19299.0,155.84,156.81,155.43,155.67,19299.0
2025-04-11 15:30:00,155.65,156.02,155.27,155.56,49203.0,155.65,156.02,155.27,155.56,49203.0
2025-04-14 09:30:00,154.91,154.91,147.81,148.57,101064.0,154.91,154.91,147.81,148.57,101064.0
2025-04-14 10:00:00,148.64,149.82,148.25,149.47,43019.0,148.64,149.82,148.25,149.47,43019.0
2025-04-14 10:30:00,149.34,150.5,149.15,150.2,76114.0,149.34,150.5,149.15,150.2,76114.0
2025-04-14 11:00:00,150.19,150.25,148.42,148.86,43397.0,150.19,150.25,148.42,148.86,43397.0
2025-04-14 11:30:00,148.79,149.92,148.62,149.53,26045.0,148.79,149.92,148.62,149.53,26045.0
2025-04-14 12:00:00,149.44,149.93,148.88,149.5,31338.0,149.44,149.93,148.88,149.5,31338.0
2025-04-14 12:30:00,149.6,150.57,148.82,149.23,53544.0,149.6,150.57,148.82,149.23,53544.0
2025-04-14 13:00:00,149.05,150.03,149.05,149.61,30426.0,149.05,150.03,149.05,149.61,30426.0
2025-04-14 13:30:00,149.62,150.04,149.46,149.92,26446.0,149.62,150.04,149.46,149.92,26446.0
2025-04-14 14:00:00,149.78,150.21,149.6,149.79,31134.0,149.78,150.21,149.6,149.79,31134.0
2025-04-14 14:30:00,149.72,150.15,149.41,149.58,48905.0,149.72,150.15,149.41,149.58,48905.0
2025-04-14 15:00:00,149.6,150.26,149.19,149.33,146565.0,149.6,150.26,149.19,149.33,146565.0
2025-04-14 15:30:00,149.2,150.97,148.99,150.81,95823.0,149.2,150.97,148.99,150.81,95823.0
2025-04-15 09:30:00,151.1,151.71,148.34,148.65,29363.0,151.1,151.71,148.34,148.65,29363.0
2025-04-15 10:00:00,148.42,149.03,147.62,147.84,31038.0,148.42,149.03,147.62,147.84,31038.0
2025-04-15 10:30:00,147.71,148.99,147.64,148.43,25865.0,147.71,148.99,147.64,148.43,25865.0
2025-04-15 11:00:00,148.59,148.84,147.6,147.74,27127.0,148.59,148.84,147.6,147.74,27127.0
2025-04-15 11:30:00,147.7,147.99,147.11,147.73,31575.0,147.7,147.99,147.11,147.73,31575.0
2025-04-15 12:00:00,147.85,148.41,147.59,147.59,19944.0,147.85,148.41,147.59,147.59,19944.0
2025-04-15 12:30:00,147.68,147.68,146.25,146.48,42514.0,147.68,147.68,146.25,146.48,42514.0
2025-04-15 13:00:00,146.52,147.03,146.12,146.23,26628.0,146.52,147.03,146.12,146.23,26628.0
2025-04-15 13:30:00,146.44,146.81,146.0,146.25,22388.0,146.44,146.81,146.0,146.25,22388.0
2025-04-15 14:00:00,146.37,146.37,145.64,146.34,26239.0,146.37,146.37,145.64,146.34,26239.0
2025-04-15 14:30:00,146.33,147.13,146.33,146.89,41635.0,146.33,147.13,146.33,146.89,41635.0
2025-04-15 15:00:00,146.78,147.19,146.45,146.7,76396.0,146.78,147.19,146.45,146.7,76396.0
2025-04-15 15:30:00,146.72,146.72,145.97,146.24,159560.0,146.72,146.72,145.97,146.24,159560.0
2025-04-16 09:30:00,147.04,147.47,145.45,145.69,19937.0,147.04,147.47,145.45,145.69,19937.0
2025-04-16 10:00:00,145.36,146.03,144.56,145.42,26172.0,145.36,146.03,144.56,145.42,26172.0
2025-04-16 10:30:00,145.51,146.06,145.29,145.56,20304.0,145.51,146.06,145.29,145.56,20304.0
2025-04-16 11:00:00,145.58,145.86,145.36,145.67,19536.0,145.58,145.86,145.36,145.67,19536.0
2025-04-16 11:30:00,145.64,145.64,145.01,145.02,13607.0,145.64,145.64,145.01,145.02,13607.0
2025-04-16 12:00:00,145.09,145.78,144.97,145.31,16672.0,145.09,145.78,144.97,145.31,16672.0
2025-04-16 12:30:00,145.39,145.65,145.02,145.65,21397.0,145.39,145.65,145.02,145.65,21397.0
2025-04-16 13:00:00,145.59,145.59,145.01,145.4,28224.0,145.59,145.59,145.01,145.4,28224.0
2025-04-16 13:30:00,145.33,145.39,143.43,143.45,46347.0,145.33,145.39,143.43,143.45,46347.0
2025-04-16 14:00:00,143.52,143.93,143.07,143.81,23708.0,143.52,143.93,143.07,143.81,23708.0
2025-04-16 14:30:00,143.87,143.87,142.23,142.35,39587.0,143.87,143.87,142.23,142.35,39587.0
2025-04-16 15:00:00,142.36,142.76,141.79,141.9,38822.0,142.36,142.76,141.79,141.9,38822.0
2025-04-16 15:30:00,141.97,142.25,141.35,141.51,234900.0,141.97,142.25,141.35,141.51,234900.0
2025-04-17 09:30:00,140.36,141.0,138.2,139.91,63037.0,140.36,141.0,138.2,139.91,63037.0
2025-04-17 10:00:00,139.82,140.37,139.41,139.92,15919.0,139.82,140.37,139.41,139.92,15919.0
2025-04-17 10:30:00,139.93,140.51,139.76,139.98,14858.0,139.93,140.51,139.76,139.98,14858.0
2025-04-17 11:00:00,139.97,140.56,136.54,139.7,43590.0,139.97,140.56,136.54,139.7,43590.0
2025-04-17 11:30:00,139.7,140.44,139.69,140.23,38186.0,139.7,140.44,139.69,140.23,38186.0
2025-04-17 12:00:00,140.18,140.86,139.81,140.63,50880.0,140.18,140.86,139.81,140.63,50880.0
2025-04-17 12:30:00,140.59,141.59,140.59,141.17,27234.0,140.59,141.59,140.59,141.17,27234.0
2025-04-17 13:00:00,141.15,141.3,140.78,140.92,19122.0,141.15,141.3,140.78,140.92,19122.0
2025-04-17 13:30:00,140.8,141.04,140.41,140.53,16866.0,140.8,141.04,140.41,140.53,16866.0
2025-04-17 14:00:00,140.41,140.86,140.38,140.68,19883.0,140.41,140.86,140.38,140.68,19883.0
2025-04-17 14:30:00,140.65,140.97,140.18,140.22,17053.0,140.65,140.97,140.18,140.22,17053.0
2025-04-17 15:00:00,140.12,140.48,139.86,140.48,35751.0,140.12,140.48,139.86,140.48,35751.0
2025-04-17 15:30:00,140.29,140.59,139.86,139.96,121792.0,140.29,140.59,139.86,139.96,121792.0
2025-04-21 09:30:00,140.18,140.45,136.94,137.04,26508.0,140.18,140.45,136.94,137.04,26508.0
2025-04-21 10:00:00,136.56,136.82,134.55,134.97,32845.0,136.56,136.82,134.55,134.97,32845.0
2025-04-21 10:30:00,134.97,135.79,134.7,134.79,29482.0,134.97,135.79,134.7,134.79,29482.0
2025-04-21 11:00:00,134.88,134.88,134.12,134.13,25526.0,134.88,134.88,134.12,134.13,25526.0
2025-04-21 11:30:00,134.0,134.0,133.3,133.57,17194.0,134.0,134.0,133.3,133.57,17194.0
2025-04-21 12:00:00,133.55,133.82,133.21,133.57,38916.0,133.55,133.82,133.21,133.57,38916.0
2025-04-21 12:30:00,133.56,133.79,133.01,133.17,16545.0,133.56,133.79,133.01,133.17,16545.0
2025-04-21 13:00:00,133.27,134.24,133.26,133.76,23354.0,133.27,134.24,133.26,133.76,23354.0
2025-04-21 13:30:00,133.81,134.01,133.46,133.6,23399.0,133.81,134.01,133.46,133.6,23399.0
2025-04-21 14:00:00,133.58,133.89,133.39,133.81,15607.0,133.58,133.89,133.39,133.81,15607.0
2025-04-21 14:30:00,133.8,134.35,133.5,133.5,25678.0,133.8,134.35,133.5,133.5,25678.0
2025-04-21 15:00:00,133.45,133.84,133.33,133.43,77279.0,133.45,133.84,133.33,133.43,77279.0
2025-04-21 15:30:00,133.44,134.02,133.26,133.5,230094.0,133.44,134.02,133.26,133.5,230094.0
2025-04-22 09:30:00,134.63,134.8,132.63,132.88,26614.0,134.63,134.8,132.63,132.88,26614.0
2025-04-22 10:00:00,132.99,133.91,132.99,133.35,19779.0,132.99,133.91,132.99,133.35,19779.0
2025-04-22 10:30:00,133.37,134.33,133.02,134.18,55562.0,133.37,134.33,133.02,134.18,55562.0
2025-04-22 11:00:00,134.19,134.66,133.99,134.42,30826.0,134.19,134.66,133.99,134.42,30826.0
2025-04-22 11:30:00,134.39,134.66,134.07,134.38,14269.0,134.39,134.66,134.07,134.38,14269.0
2025-04-22 12:00:00,134.31,135.1,134.31,134.46,34141.0,134.31,135.1,134.31,134.46,34141.0
2025-04-22 12:30:00,134.46,134.71,134.38,134.38,26285.0,134.46,134.71,134.38,134.38,26285.0
2025-04-22 13:00:00,134.44,134.58,133.42,133.42,32512.0,134.44,134.58,133.42,133.42,32512.0
2025-04-22 13:30:00,133.44,133.85,133.31,133.66,42677.0,133.44,133.85,133.31,133.66,42677.0
2025-04-22 14:00:00,133.67,134.3,133.67,133.91,16032.0,133.67,134.3,133.67,133.91,16032.0
2025-04-22 14:30:00,134.02,134.33,133.86,134.24,25200.0,134.02,134.33,133.86,134.24,25200.0
2025-04-22 15:00:00,134.34,134.42,133.65,134.14,21259.0,134.34,134.42,133.65,134.14,21259.0
2025-04-22 15:30:00,134.15,135.13,134.15,134.9,127643.0,134.15,135.13,134.15,134.9,127643.0
2025-04-23 09:30:00,136.66,138.46,136.66,138.21,24732.0,136.66,138.46,136.66,138.21,24732.0
2025-04-23 10:00:00,138.3,138.46,137.59,138.12,28992.0,138.3,138.46,137.59,138.12,28992.0
2025-04-23 10:30:00,138.18,140.28,138.14,139.81,39718.0,138.18,140.28,138.14,139.81,39718.0
2025-04-23 11:00:00,139.81,139.87,139.16,139.59,23860.0,139.81,139.87,139.16,139.59,23860.0
2025-04-23 11:30:00,139.59,139.68,137.76,138.59,16909.0,139.59,139.68,137.76,138.59,16909.0
2025-04-23 12:00:00,138.47,138.57,137.86,138.4,10343.0,138.47,138.57,137.86,138.4,10343.0
2025-04-23 12:30:00,138.51,139.47,138.38,139.33,14130.0,138.51,139.47,138.38,139.33,14130.0
2025-04-23 13:00:00,139.33,139.82,139.09,139.45,17936.0,139.33,139.82,139.09,139.45,17936.0
2025-04-23 13:30:00,139.47,140.03,138.94,139.76,29051.0,139.47,140.03,138.94,139.76,29051.0
2025-04-23 14:00:00,139.73,139.81,138.97,139.13,16088.0,139.73,139.81,138.97,139.13,16088.0
2025-04-23 14:30:00,139.16,139.53,138.95,139.23,16717.0,139.16,139.53,138.95,139.23,16717.0
2025-04-23 15:00:00,139.33,139.42,138.83,139.31,23213.0,139.33,139.42,138.83,139.31,23213.0
2025-04-23 15:30:00,139.48,139.79,138.93,139.04,92221.0,139.48,139.79,138.93,139.04,92221.0
2025-04-24 09:30:00,139.14,139.15,138.09,138.47,10043.0,139.14,139.15,138.09,138.47,10043.0
2025-04-24 10:00:00,138.8,139.23,137.98,138.7,27515.0,138.8,139.23,137.98,138.7,27515.0
2025-04-24 10:30:00,138.65,138.9,138.04,138.28,36763.0,138.65,138.9,138.04,138.28,36763.0
2025-04-24 11:00:00,138.42,139.2,138.39,138.48,7182.0,138.42,139.2,138.39,138.48,7182.0
2025-04-24 11:30:00,138.47,139.04,138.47,138.64,4220.0,138.47,139.04,138.47,138.64,4220.0
2025-04-24 12:00:00,138.69,139.84,138.68,139.84,6434.0,138.69,139.84,138.68,139.84,6434.0
2025-04-24 12:30:00,139.76,139.76,139.26,139.53,10709.0,139.76,139.76,139.26,139.53,10709.0
2025-04-24 13:00:00,139.52,139.58,139.36,139.58,3000.0,139.52,139.58,139.36,139.58,3000.0
2025-04-24 13:30:00,139.52,140.1,139.52,140.06,5042.0,139.52,140.1,139.52,140.06,5042.0
2025-04-24 14:00:00,140.1,140.58,140.03,140.1,6093.0,140.1,140.58,140.03,140.1,6093.0
2025-04-24 14:30:00,140.09,140.73,140.04,140.67,15350.0,140.09,140.73,140.04,140.67,15350.0
2025-04-24 15:00:00,140.4,140.57,139.43,139.47,23340.0,140.4,140.57,139.43,139.47,23340.0
2025-04-24 15:30:00,139.48,140.15,138.88,139.55,102552.0,139.48,140.15,138.88,139.55,102552.0
2025-04-25 09:30:00,139.98,139.98,138.41,138.64,16835.0,139.98,139.98,138.41,138.64,16835.0
2025-04-25 10:00:00,138.59,139.27,137.65,137.93,12936.0,138.59,139.27,137.65,137.93,12936.0
2025-04-25 10:30:00,137.7,138.44,137.69,138.25,8856.0,137.7,138.44,137.69,138.25,8856.0
2025-04-25 11:00:00,138.38,138.59,137.81,137.81,10520.0,138.38,138.59,137.81,137.81,10520.0
2025-04-25 11:30:00,137.8,137.84,137.46,137.71,32782.0,137.8,137.84,137.46,137.71,32782.0
2025-04-25 12:00:00,137.84,138.43,137.83,138.43,52656.0,137.84,138.43,137.83,138.43,52656.0
2025-04-25 12:30:00,138.38,138.65,138.3,138.45,17431.0,138.38,138.65,138.3,138.45,17431.0
2025-04-25 13:00:00,138.44,138.79,138.32,138.63,48342.0,138.44,138.79,138.32,138.63,48342.0
2025-04-25 13:30:00,138.61,139.01,138.32,138.48,17514.0,138.61,139.01,138.32,138.48,17514.0
2025-04-25 14:00:00,138.69,139.38,138.69,139.38,5139.0,138.69,139.38,138.69,139.38,5139.0
2025-04-25 14:30:00,139.26,139.36,138.69,138.81,8846.0,139.26,139.36,138.69,138.81,8846.0
2025-04-25 15:00:00,138.87,139.19,138.87,138.94,11127.0,138.87,139.19,138.87,138.94,11127.0
2025-04-25 15:30:00,138.85,139.76,138.56,139.46,79864.0,138.85,139.76,138.56,139.46,79864.0
2025-04-28 09:30:00,140.73,142.36,139.82,139.82,16685.0,140.73,142.36,139.82,139.82,16685.0
2025-04-28 10:00:00,139.73,140.47,139.69,140.17,29645.0,139.73,140.47,139.69,140.17,29645.0
2025-04-28 10:30:00,140.12,140.72,139.43,140.72,8951.0,140.12,140.72,139.43,140.72,8951.0
2025-04-28 11:00:00,140.75,140.94,139.89,139.89,15946.0,140.75,140.94,139.89,139.89,15946.0
2025-04-28 11:30:00,139.89,140.06,139.45,139.68,9469.0,139.89,140.06,139.45,139.68,9469.0
2025-04-28 12:00:00,139.57,139.57,138.99,139.09,2813.0,139.57,139.57,138.99,139.09,2813.0
2025-04-28 12:30:00,139.16,139.29,139.05,139.13,3757.0,139.16,139.29,139.05,139.13,3757.0
2025-04-28 13:00:00,139.19,139.35,138.93,139.19,9110.0,139.19,139.35,138.93,139.19,9110.0
2025-04-28 13:30:00,139.27,139.72,139.23,139.36,23629.0,139.27,139.72,139.23,139.36,23629.0
2025-04-28 14:00:00,139.39,139.62,139.21,139.61,5898.0,139.39,139.62,139.21,139.61,5898.0
2025-04-28 14:30:00,139.72,139.88,139.54,139.56,6249.0,139.72,139.88,139.54,139.56,6249.0
2025-04-28 15:00:00,139.64,139.97,139.62,139.87,14223.0,139.64,139.97,139.62,139.87,14223.0
2025-04-28 15:30:00,139.89,140.74,139.42,140.46,79579.0,139.89,140.74,139.42,140.46,79579.0
2025-04-29 09:30:00,140.55,140.98,139.88,140.22,11123.0,140.55,140.98,139.88,140.22,11123.0
2025-04-29 10:00:00,140.08,141.0,139.77,139.78,9671.0,140.08,141.0,139.77,139.78,9671.0
2025-04-29 10:30:00,139.73,140.44,139.68,140.22,10629.0,139.73,140.44,139.68,140.22,10629.0
2025-04-29 11:00:00,140.3,140.3,139.05,139.6,27087.0,140.3,140.3,139.05,139.6,27087.0
2025-04-29 11:30:00,139.61,140.06,139.47,139.72,7214.0,139.61,140.06,139.47,139.72,7214.0
2025-04-29 12:00:00,139.75,141.86,139.7,141.74,55675.0,139.75,141.86,139.7,141.74,55675.0
2025-04-29 12:30:00,141.62,141.62,140.7,140.83,9416.0,141.62,141.62,140.7,140.83,9416.0
2025-04-29 13:00:00,140.71,141.55,140.7,141.43,9786.0,140.71,141.55,140.7,141.43,9786.0
2025-04-29 13:30:00,141.53,142.31,141.46,142.24,11774.0,141.53,142.31,141.46,142.24,11774.0
2025-04-29 14:00:00,142.31,142.58,142.03,142.1,12548.0,142.31,142.58,142.03,142.1,12548.0
2025-04-29 14:30:00,142.12,142.49,141.85,142.15,21725.0,142.12,142.49,141.85,142.15,21725.0
2025-04-29 15:00:00,142.08,142.46,141.85,141.85,10376.0,142.08,142.46,141.85,141.85,10376.0
2025-04-29 15:30:00,141.86,141.86,141.01,141.46,60420.0,141.86,141.86,141.01,141.46,60420.0
2025-04-30 09:30:00,141.18,141.23,139.42,139.79,12734.0,141.18,141.23,139.42,139.79,12734.0
2025-04-30 10:00:00,139.92,140.06,139.15,139.32,12623.0,139.92,140.06,139.15,139.32,12623.0
2025-04-30 10:30:00,139.58,139.66,139.15,139.16,8668.0,139.58,139.66,139.15,139.16,8668.0
2025-04-30 11:00:00,139.18,140.2,139.18,140.17,6413.0,139.18,140.2,139.18,140.17,6413.0
2025-04-30 11:30:00,140.17,140.87,140.05,140.86,21777.0,140.17,140.87,140.05,140.86,21777.0
2025-04-30 12:00:00,140.83,140.9,140.11,140.11,11329.0,140.83,140.9,140.11,140.11,11329.0
2025-04-30 12:30:00,140.1,140.61,139.92,140.46,12919.0,140.1,140.61,139.92,140.46,12919.0
2025-04-30 13:00:00,140.55,140.66,140.1,140.58,16660.0,140.55,140.66,140.1,140.58,16660.0
2025-04-30 13:30:00,140.58,140.67,140.39,140.53,16035.0,140.58,140.67,140.39,140.53,16035.0
2025-04-30 14:00:00,140.49,140.72,140.2,140.33,22662.0,140.49,140.72,140.2,140.33,22662.0
2025-04-30 14:30:00,140.33,140.44,139.8,139.85,23982.0,140.33,140.44,139.8,139.85,23982.0
2025-04-30 15:00:00,139.94,140.25,139.85,139.9,26082.0,139.94,140.25,139.85,139.9,26082.0
2025-04-30 15:30:00,139.93,141.87,139.89,141.47,110089.0,139.93,141.87,139.89,141.47,110089.0
2025-05-01 09:30:00,140.64,141.4,138.67,140.98,20057.0,140.64,141.4,138.67,140.98,20057.0
2025-05-01 10:00:00,141.9,141.9,140.93,141.67,45001.0,141.9,141.9,140.93,141.67,45001.0
2025-05-01 10:30:00,141.67,142.44,141.52,142.01,27461.0,141.67,142.44,141.52,142.01,27461.0
2025-05-01 11:00:00,142.02,142.4,141.84,141.9,9991.0,142.02,142.4,141.84,141.9,9991.0
2025-05-01 11:30:00,141.99,141.99,141.38,141.44,9233.0,141.99,141.99,141.38,141.44,9233.0
2025-05-01 12:00:00,141.25,141.31,140.79,141.02,5347.0,141.25,141.31,140.79,141.02,5347.0
2025-05-01 12:30:00,141.02,141.31,140.7,140.87,9636.0,141.02,141.31,140.7,140.87,9636.0
2025-05-01 13:00:00,140.92,141.52,140.92,141.36,5300.0,140.92,141.52,140.92,141.36,5300.0
2025-05-01 13:30:00,141.44,141.53,141.02,141.09,7207.0,141.44,141.53,141.02,141.09,7207.0
2025-05-01 14:00:00,141.12,141.42,140.81,140.99,8034.0,141.12,141.42,140.81,140.99,8034.0
2025-05-01 14:30:00,141.07,141.24,140.91,141.1,6503.0,141.07,141.24,140.91,141.1,6503.0
2025-05-01 15:00:00,141.12,141.21,140.72,141.0,30127.0,141.12,141.21,140.72,141.0,30127.0
2025-05-01 15:30:00,141.02,141.22,140.33,140.39,83987.0,141.02,141.22,140.33,140.39,83987.0
2025-05-02 09:30:00,142.5,142.5,140.42,140.42,11209.0,142.5,142.5,140.42,140.42,11209.0
2025-05-02 10:00:00,140.43,140.54,139.77,140.27,12639.0,140.43,140.54,139.77,140.27,12639.0
2025-05-02 10:30:00,140.15,140.62,140.14,140.36,33352.0,140.15,140.62,140.14,140.36,33352.0
2025-05-02 11:00:00,140.47,140.51,139.35,139.46,7614.0,140.47,140.51,139.35,139.46,7614.0
2025-05-02 11:30:00,139.46,140.06,139.46,139.67,11496.0,139.46,140.06,139.46,139.67,11496.0
2025-05-02 12:00:00,139.8,140.6,139.74,140.6,4885.0,139.8,140.6,139.74,140.6,4885.0
2025-05-02 12:30:00,140.61,140.82,140.12,140.61,11630.0,140.61,140.82,140.12,140.61,11630.0
2025-05-02 13:00:00,140.59,140.59,139.93,139.93,15726.0,140.59,140.59,139.93,139.93,15726.0
2025-05-02 13:30:00,139.96,140.65,139.85,140.59,10795.0,139.96,140.65,139.85,140.59,10795.0
2025-05-02 14:00:00,140.62,141.15,140.37,140.4,16040.0,140.62,141.15,140.37,140.4,16040.0
2025-05-02 14:30:00,140.39,140.81,140.38,140.38,9653.0,140.39,140.81,140.38,140.38,9653.0
2025-05-02 15:00:00,140.44,141.15,139.9,141.01,23751.0,140.44,141.15,139.9,141.01,23751.0
2025-05-02 15:30:00,141.02,141.45,140.8,140.9,73403.0,141.02,141.45,140.8,140.9,73403.0
2025-05-05 09:30:00,141.07,141.39,140.15,141.25,9050.0,141.07,141.39,140.15,141.25,9050.0
2025-05-05 10:00:00,141.05,142.36,140.96,142.0,7380.0,141.05,142.36,140.96,142.0,7380.0
2025-05-05 10:30:00,141.98,142.91,141.59,142.38,15576.0,141.98,142.91,141.59,142.38,15576.0
2025-05-05 11:00:00,142.46,142.67,142.21,142.47,5527.0,142.46,142.67,142.21,142.47,5527.0
2025-05-05 11:30:00,142.57,142.9,142.2,142.9,4039.0,142.57,142.9,142.2,142.9,4039.0
2025-05-05 12:00:00,142.84,142.84,142.51,142.59,3869.0,142.84,142.84,142.51,142.59,3869.0
2025-05-05 12:30:00,142.59,142.64,142.26,142.39,3641.0,142.59,142.64,142.26,142.39,3641.0
2025-05-05 13:00:00,142.49,142.52,141.76,141.83,7157.0,142.49,142.52,141.76,141.83,7157.0
2025-05-05 13:30:00,141.84,142.11,141.84,141.96,3412.0,141.84,142.11,141.84,141.96,3412.0
2025-05-05 14:00:00,141.99,142.41,141.99,142.36,8394.0,141.99,142.41,141.99,142.36,8394.0
2025-05-05 14:30:00,142.39,142.4,141.83,141.91,7407.0,142.39,142.4,141.83,141.91,7407.0
2025-05-05 15:00:00,141.81,142.21,141.62,141.84,7336.0,141.81,142.21,141.62,141.84,7336.0
2025-05-05 15:30:00,141.78,141.94,141.01,141.56,38350.0,141.78,141.94,141.01,141.56,38350.0
2025-05-06 09:30:00,141.22,142.49,140.66,141.99,46707.0,141.22,142.49,140.66,141.99,46707.0
2025-05-06 10:00:00,142.09,143.22,140.82,143.08,38524.0,142.09,143.22,140.82,143.08,38524.0
2025-05-06 10:30:00,143.02,143.89,142.46,143.53,11779.0,143.02,143.89,142.46,143.53,11779.0
2025-05-06 11:00:00,143.4,144.08,143.4,143.72,16478.0,143.4,144.08,143.4,143.72,16478.0
2025-05-06 11:30:00,143.88,143.97,143.49,143.78,11981.0,143.88,143.97,143.49,143.78,11981.0
2025-05-06 12:00:00,143.77,144.28,143.57,143.63,9855.0,143.77,144.28,143.57,143.63,9855.0
2025-05-06 12:30:00,143.57,143.61,142.28,142.36,23554.0,143.57,143.61,142.28,142.36,23554.0
2025-05-06 13:00:00,142.41,142.59,141.75,141.97,18871.0,142.41,142.59,141.75,141.97,18871.0
2025-05-06 13:30:00,141.97,142.46,141.87,142.17,12608.0,141.97,142.46,141.87,142.17,12608.0
2025-05-06 14:00:00,142.14,142.78,142.13,142.75,9456.0,142.14,142.78,142.13,142.75,9456.0
2025-05-06 14:30:00,142.78,142.97,142.43,142.96,11642.0,142.78,142.97,142.43,142.96,11642.0
2025-05-06 15:00:00,143.02,143.47,142.98,143.12,24161.0,143.02,143.47,142.98,143.12,24161.0
2025-05-06 15:30:00,143.12,143.25,142.52,142.62,86549.0,143.12,143.25,142.52,142.62,86549.0
2025-05-07 09:30:00,142.74,144.23,142.74,144.04,22911.0,142.74,144.23,142.74,144.04,22911.0
2025-05-07 10:00:00,144.03,144.08,142.71,143.22,7576.0,144.03,144.08,142.71,143.22,7576.0
2025-05-07 10:30:00,143.2,143.55,142.99,142.99,15673.0,143.2,143.55,142.99,142.99,15673.0
2025-05-07 11:00:00,142.94,143.01,142.62,143.0,11951.0,142.94,143.01,142.62,143.0,11951.0
2025-05-07 11:30:00,143.01,143.33,143.0,143.29,8426.0,143.01,143.33,143.0,143.29,8426.0
2025-05-07 12:00:00,143.22,143.24,142.89,143.0,12155.0,143.22,143.24,142.89,143.0,12155.0
2025-05-07 12:30:00,143.05,143.76,143.04,143.66,32784.0,143.05,143.76,143.04,143.66,32784.0
2025-05-07 13:00:00,143.58,144.04,143.58,143.71,9454.0,143.58,144.04,143.58,143.71,9454.0
2025-05-07 13:30:00,143.73,143.91,143.18,143.18,11043.0,143.73,143.91,143.18,143.18,11043.0
2025-05-07 14:00:00,143.22,143.59,142.63,142.97,16589.0,143.22,143.59,142.63,142.97,16589.0
2025-05-07 14:30:00,143.03,143.49,142.72,143.41,28362.0,143.03,143.49,142.72,143.41,28362.0
2025-05-07 15:00:00,143.3,143.64,142.83,142.91,24658.0,143.3,143.64,142.83,142.91,24658.0
2025-05-07 15:30:00,142.83,144.03,142.53,143.96,75967.0,142.83,144.03,142.53,143.96,75967.0
2025-05-08 09:30:00,144.0,144.7,143.19,143.19,12490.0,144.0,144.7,143.19,143.19,12490.0
2025-05-08 10:00:00,143.37,144.23,142.97,144.09,14655.0,143.37,144.23,142.97,144.09,14655.0
2025-05-08 10:30:00,144.02,144.46,142.91,143.09,11484.0,144.02,144.46,142.91,143.09,11484.0
2025-05-08 11:00:00,143.0,144.99,142.8,144.56,17752.0,143.0,144.99,142.8,144.56,17752.0
2025-05-08 11:30:00,144.45,145.75,144.43,145.5,13305.0,144.45,145.75,144.43,145.5,13305.0
2025-05-08 12:00:00,145.5,145.67,145.1,145.49,9986.0,145.5,145.67,145.1,145.49,9986.0
2025-05-08 12:30:00,145.35,145.8,145.23,145.61,4958.0,145.35,145.8,145.23,145.61,4958.0
2025-05-08 13:00:00,145.59,145.65,145.06,145.33,32153.0,145.59,145.65,145.06,145.33,32153.0
2025-05-08 13:30:00,145.28,145.49,144.94,145.02,11898.0,145.28,145.49,144.94,145.02,11898.0
2025-05-08 14:00:00,144.93,145.16,144.66,144.98,10682.0,144.93,145.16,144.66,144.98,10682.0
2025-05-08 14:30:00,144.97,145.26,144.76,144.81,19830.0,144.97,145.26,144.76,144.81,19830.0
2025-05-08 15:00:00,144.62,145.13,144.62,144.8,13067.0,144.62,145.13,144.62,144.8,13067.0
2025-05-08 15:30:00,144.74,144.74,143.47,143.63,47093.0,144.74,144.74,143.47,143.63,47093.0
2025-05-09 09:30:00,143.59,144.42,142.92,143.03,7293.0,143.59,144.42,142.92,143.03,7293.0
2025-05-09 10:00:00,143.06,143.69,142.76,142.76,17333.0,143.06,143.69,142.76,142.76,17333.0
2025-05-09 10:30:00,142.94,143.45,142.94,143.29,6313.0,142.94,143.45,142.94,143.29,6313.0
2025-05-09 11:00:00,143.4,143.7,143.23,143.49,12758.0,143.4,143.7,143.23,143.49,12758.0
2025-05-09 11:30:00,143.44,143.83,143.44,143.71,5121.0,143.44,143.83,143.44,143.71,5121.0
2025-05-09 12:00:00,143.64,144.16,143.48,143.62,12878.0,143.64,144.16,143.48,143.62,12878.0
2025-05-09 12:30:00,143.64,143.71,142.83,142.83,17678.0,143.64,143.71,142.83,142.83,17678.0
2025-05-09 13:00:00,142.83,143.57,142.83,143.34,19980.0,142.83,143.57,142.83,143.34,19980.0
2025-05-09 13:30:00,143.28,143.76,143.18,143.76,3919.0,143.28,143.76,143.18,143.76,3919.0
2025-05-09 14:00:00,143.63,144.03,143.33,143.33,27201.0,143.63,144.03,143.33,143.33,27201.0
2025-05-09 14:30:00,143.43,144.0,143.42,143.96,6710.0,143.43,144.0,143.42,143.96,6710.0
2025-05-09 15:00:00,143.94,144.1,143.51,143.69,24185.0,143.94,144.1,143.51,143.69,24185.0
2025-05-09 15:30:00,143.64,143.9,143.24,143.79,92241.0,143.64,143.9,143.24,143.79,92241.0
2025-05-12 09:30:00,146.5,147.1,144.37,146.2,24845.0,146.5,147.1,144.37,146.2,24845.0
2025-05-12 10:00:00,146.14,146.23,143.11,143.4,28381.0,146.14,146.23,143.11,143.4,28381.0
2025-05-12 10:30:00,143.47,144.36,143.47,143.66,33394.0,143.47,144.36,143.47,143.66,33394.0
2025-05-12 11:00:00,143.9,144.15,143.5,143.75,27107.0,143.9,144.15,143.5,143.75,27107.0
2025-05-12 11:30:00,143.75,143.94,142.75,143.05,36113.0,143.75,143.94,142.75,143.05,36113.0
2025-05-12 12:00:00,143.17,143.44,142.96,143.16,13569.0,143.17,143.44,142.96,143.16,13569.0
2025-05-12 12:30:00,143.16,143.5,142.5,143.25,23023.0,143.16,143.5,142.5,143.25,23023.0
2025-05-12 13:00:00,143.34,144.35,143.29,143.86,51191.0,143.34,144.35,143.29,143.86,51191.0
2025-05-12 13:30:00,143.86,144.71,143.86,144.3,22406.0,143.86,144.71,143.86,144.3,22406.0
2025-05-12 14:00:00,144.28,144.44,143.58,144.0,39896.0,144.28,144.44,143.58,144.0,39896.0
2025-05-12 14:30:00,144.13,144.23,143.25,143.76,57360.0,144.13,144.23,143.25,143.76,57360.0
2025-05-12 15:00:00,143.83,144.59,143.58,144.29,82077.0,143.83,144.59,143.58,144.29,82077.0
2025-05-12 15:30:00,144.27,144.5,143.57,144.11,176312.0,144.27,144.5,143.57,144.11,176312.0
2025-05-13 09:30:00,142.56,145.18,137.05,137.87,197403.0,142.56,145.18,137.05,137.87,197403.0
2025-05-13 10:00:00,137.68,139.18,136.43,138.48,115827.0,137.68,139.18,136.43,138.48,115827.0
2025-05-13 10:30:00,138.47,140.93,138.3,140.46,109017.0,138.47,140.93,138.3,140.46,109017.0
2025-05-13 11:00:00,140.46,141.39,139.6,140.41,83857.0,140.46,141.39,139.6,140.41,83857.0
2025-05-13 11:30:00,140.41,142.29,140.35,141.86,61675.0,140.41,142.29,140.35,141.86,61675.0
2025-05-13 12:00:00,141.91,143.19,141.9,142.84,44455.0,141.91,143.19,141.9,142.84,44455.0
2025-05-13 12:30:00,142.96,143.15,141.58,142.97,26106.0,142.96,143.15,141.58,142.97,26106.0
2025-05-13 13:00:00,142.84,143.57,142.43,143.22,40395.0,142.84,143.57,142.43,143.22,40395.0
2025-05-13 13:30:00,143.18,143.25,142.03,142.09,23689.0,143.18,143.25,142.03,142.09,23689.0
2025-05-13 14:00:00,142.12,143.23,142.12,142.98,24241.0,142.12,143.23,142.12,142.98,24241.0
2025-05-13 14:30:00,142.85,143.3,142.69,143.27,30394.0,142.85,143.3,142.69,143.27,30394.0
2025-05-13 15:00:00,143.27,143.86,142.91,143.59,54661.0,143.27,143.86,142.91,143.59,54661.0
2025-05-13 15:30:00,143.64,144.31,143.25,143.95,210333.0,143.64,144.31,143.25,143.95,210333.0
2025-05-14 09:30:00,144.18,144.43,142.0,142.11,60594.0,144.18,144.43,142.0,142.11,60594.0
2025-05-14 10:00:00,142.28,143.44,142.02,142.84,47719.0,142.28,143.44,142.02,142.84,47719.0
2025-05-14 10:30:00,143.17,143.18,142.47,142.72,10007.0,143.17,143.18,142.47,142.72,10007.0
2025-05-14 11:00:00,142.73,143.12,142.12,142.81,10454.0,142.73,143.12,142.12,142.81,10454.0
2025-05-14 11:30:00,142.81,142.84,142.03,142.25,15919.0,142.81,142.84,142.03,142.25,15919.0
2025-05-14 12:00:00,142.26,142.57,141.8,141.99,15189.0,142.26,142.57,141.8,141.99,15189.0
2025-05-14 12:30:00,141.85,141.91,141.41,141.67,30827.0,141.85,141.91,141.41,141.67,30827.0
2025-05-14 13:00:00,141.53,141.53,139.85,139.89,17250.0,141.53,141.53,139.85,139.89,17250.0
2025-05-14 13:30:00,140.16,140.43,139.89,140.34,11166.0,140.16,140.43,139.89,140.34,11166.0
2025-05-14 14:00:00,140.4,140.51,139.99,140.07,15063.0,140.4,140.51,139.99,140.07,15063.0
2025-05-14 14:30:00,140.11,140.65,139.96,140.21,25853.0,140.11,140.65,139.96,140.21,25853.0
2025-05-14 15:00:00,140.2,140.52,140.04,140.42,22185.0,140.2,140.52,140.04,140.42,22185.0
2025-05-14 15:30:00,140.48,140.51,139.56,139.92,154529.0,140.48,140.51,139.56,139.92,154529.0
2025-05-15 09:30:00,140.2,141.05,139.15,140.58,19278.0,140.2,141.05,139.15,140.58,19278.0
2025-05-15 10:00:00,140.72,140.95,139.89,140.6,18123.0,140.72,140.95,139.89,140.6,18123.0
2025-05-15 10:30:00,140.4,141.09,140.29,141.09,6189.0,140.4,141.09,140.29,141.09,6189.0
2025-05-15 11:00:00,141.08,141.98,141.07,141.89,28813.0,141.08,141.98,141.07,141.89,28813.0
2025-05-15 11:30:00,142.0,142.26,141.81,141.96,8933.0,142.0,142.26,141.81,141.96,8933.0
2025-05-15 12:00:00,142.03,142.07,140.84,140.84,11399.0,142.03,142.07,140.84,140.84,11399.0
2025-05-15 12:30:00,140.92,141.52,140.91,141.4,6776.0,140.92,141.52,140.91,141.4,6776.0
2025-05-15 13:00:00,141.47,141.74,141.09,141.42,11633.0,141.47,141.74,141.09,141.42,11633.0
2025-05-15 13:30:00,141.38,141.95,141.37,141.41,9811.0,141.38,141.95,141.37,141.41,9811.0
2025-05-15 14:00:00,141.38,142.2,141.37,142.11,11655.0,141.38,142.2,141.37,142.11,11655.0
2025-05-15 14:30:00,142.12,142.69,142.11,142.48,13572.0,142.12,142.69,142.11,142.48,13572.0
2025-05-15 15:00:00,142.43,143.02,142.17,142.7,20671.0,142.43,143.02,142.17,142.7,20671.0
2025-05-15 15:30:00,142.81,143.63,142.58,143.54,120704.0,142.81,143.63,142.58,143.54,120704.0
2025-05-16 09:30:00,143.96,144.39,143.16,143.85,24567.0,143.96,144.39,143.16,143.85,24567.0
2025-05-16 10:00:00,143.79,143.99,143.18,143.64,12373.0,143.79,143.99,143.18,143.64,12373.0
2025-05-16 10:30:00,143.58,144.35,143.58,144.12,9846.0,143.58,144.35,143.58,144.12,9846.0
2025-05-16 11:00:00,144.21,144.75,144.07,144.44,14365.0,144.21,144.75,144.07,144.44,14365.0
2025-05-16 11:30:00,144.53,144.71,144.1,144.31,11208.0,144.53,144.71,144.1,144.31,11208.0
2025-05-16 12:00:00,144.34,144.45,143.87,144.27,22617.0,144.34,144.45,143.87,144.27,22617.0
2025-05-16 12:30:00,144.27,144.57,144.14,144.3,13057.0,144.27,144.57,144.14,144.3,13057.0
2025-05-16 13:00:00,144.31,144.59,144.31,144.59,14861.0,144.31,144.59,144.31,144.59,14861.0
2025-05-16 13:30:00,144.59,144.75,144.27,144.27,16068.0,144.59,144.75,144.27,144.27,16068.0
2025-05-16 14:00:00,144.3,144.81,144.25,144.55,25646.0,144.3,144.81,144.25,144.55,25646.0
2025-05-16 14:30:00,144.51,144.95,144.51,144.95,21916.0,144.51,144.95,144.51,144.95,21916.0
2025-05-16 15:00:00,144.91,145.27,144.56,144.63,38420.0,144.91,145.27,144.56,144.63,38420.0
2025-05-16 15:30:00,144.63,145.45,144.53,145.34,129401.0,144.63,145.45,144.53,145.34,129401.0
2025-05-19 09:30:00,144.41,144.41,140.48,141.9,89685.0,144.41,144.41,140.48,141.9,89685.0
2025-05-19 10:00:00,142.15,142.63,141.3,141.85,58663.0,142.15,142.63,141.3,141.85,58663.0
2025-05-19 10:30:00,142.03,143.11,141.58,142.97,41248.0,142.03,143.11,141.58,142.97,41248.0
2025-05-19 11:00:00,142.83,143.78,142.65,143.63,13381.0,142.83,143.78,142.65,143.63,13381.0
2025-05-19 11:30:00,143.68,143.88,142.95,143.53,24238.0,143.68,143.88,142.95,143.53,24238.0
2025-05-19 12:00:00,143.51,144.09,143.22,144.04,46312.0,143.51,144.09,143.22,144.04,46312.0
2025-05-19 12:30:00,143.88,144.53,143.87,144.42,11382.0,143.88,144.53,143.87,144.42,11382.0
2025-05-19 13:00:00,144.56,144.61,144.23,144.42,8393.0,144.56,144.61,144.23,144.42,8393.0
2025-05-19 13:30:00,144.35,144.66,144.17,144.31,10773.0,144.35,144.66,144.17,144.31,10773.0
2025-05-19 14:00:00,144.27,144.47,143.73,144.28,13106.0,144.27,144.47,143.73,144.28,13106.0
2025-05-19 14:30:00,144.37,144.63,144.13,144.42,10688.0,144.37,144.63,144.13,144.42,10688.0
2025-05-19 15:00:00,144.41,144.62,144.15,144.2,28812.0,144.41,144.62,144.15,144.2,28812.0
2025-05-19 15:30:00,144.19,145.05,144.19,144.99,102806.0,144.19,145.05,144.19,144.99,102806.0
2025-05-20 09:30:00,145.29,145.65,144.63,145.05,24339.0,145.29,145.65,144.63,145.05,24339.0
2025-05-20 10:00:00,145.05,147.22,145.05,146.72,50887.0,145.05,147.22,145.05,146.72,50887.0
2025-05-20 10:30:00,146.79,147.45,146.72,146.93,15499.0,146.79,147.45,146.72,146.93,15499.0
2025-05-20 11:00:00,146.88,147.68,146.87,147.4,45964.0,146.88,147.68,146.87,147.4,45964.0
2025-05-20 11:30:00,147.23,147.4,146.69,146.9,7018.0,147.23,147.4,146.69,146.9,7018.0
2025-05-20 12:00:00,146.84,146.91,146.5,146.56,14066.0,146.84,146.91,146.5,146.56,14066.0
2025-05-20 12:30:00,146.55,146.9,146.09,146.7,18297.0,146.55,146.9,146.09,146.7,18297.0
2025-05-20 13:00:00,146.74,146.95,146.29,146.46,21494.0,146.74,146.95,146.29,146.46,21494.0
2025-05-20 13:30:00,146.47,146.52,145.99,146.27,9995.0,146.47,146.52,145.99,146.27,9995.0
2025-05-20 14:00:00,146.28,146.5,145.52,145.64,10855.0,146.28,146.5,145.52,145.64,10855.0
2025-05-20 14:30:00,145.61,145.65,145.11,145.55,15080.0,145.61,145.65,145.11,145.55,15080.0
2025-05-20 15:00:00,145.43,145.59,145.15,145.34,12996.0,145.43,145.59,145.15,145.34,12996.0
2025-05-20 15:30:00,145.4,145.94,145.26,145.76,62315.0,145.4,145.94,145.26,145.76,62315.0
2025-05-21 09:30:00,144.42,144.9,143.98,144.08,10167.0,144.42,144.9,143.98,144.08,10167.0
2025-05-21 10:00:00,143.9,144.11,142.63,142.65,8394.0,143.9,144.11,142.63,142.65,8394.0
2025-05-21 10:30:00,142.4,142.96,142.28,142.85,12028.0,142.4,142.96,142.28,142.85,12028.0
2025-05-21 11:00:00,143.08,143.5,143.08,143.25,6389.0,143.08,143.5,143.08,143.25,6389.0
2025-05-21 11:30:00,143.36,143.71,143.28,143.41,6558.0,143.36,143.71,143.28,143.41,6558.0
2025-05-21 12:00:00,143.5,143.64,143.35,143.38,7028.0,143.5,143.64,143.35,143.38,7028.0
2025-05-21 12:30:00,143.59,143.63,143.16,143.25,4805.0,143.59,143.63,143.16,143.25,4805.0
2025-05-21 13:00:00,143.25,143.26,141.96,141.96,4889.0,143.25,143.26,141.96,141.96,4889.0
2025-05-21 13:30:00,142.1,142.66,141.73,141.91,21293.0,142.1,142.66,141.73,141.91,21293.0
2025-05-21 14:00:00,141.9,141.91,141.44,141.58,16397.0,141.9,141.91,141.44,141.58,16397.0
2025-05-21 14:30:00,141.6,141.82,141.01,141.01,21909.0,141.6,141.82,141.01,141.01,21909.0
2025-05-21 15:00:00,141.09,141.37,140.75,140.93,22942.0,141.09,141.37,140.75,140.93,22942.0
2025-05-21 15:30:00,141.01,141.59,140.68,140.77,104380.0,141.01,141.59,140.68,140.77,104380.0
2025-05-22 09:30:00,140.0,140.54,138.76,138.78,21486.0,140.0,140.54,138.76,138.78,21486.0
2025-05-22 10:00:00,138.52,139.71,138.43,138.71,16340.0,138.52,139.71,138.43,138.71,16340.0
2025-05-22 10:30:00,138.72,138.8,138.38,138.41,16972.0,138.72,138.8,138.38,138.41,16972.0
2025-05-22 11:00:00,138.51,139.03,138.47,138.91,12943.0,138.51,139.03,138.47,138.91,12943.0
2025-05-22 11:30:00,138.84,139.38,138.79,139.15,7195.0,138.84,139.38,138.79,139.15,7195.0
2025-05-22 12:00:00,139.14,139.28,138.85,138.85,10408.0,139.14,139.28,138.85,138.85,10408.0
2025-05-22 12:30:00,138.93,139.09,138.46,138.52,7403.0,138.93,139.09,138.46,138.52,7403.0
2025-05-22 13:00:00,138.4,138.87,138.1,138.79,14408.0,138.4,138.87,138.1,138.79,14408.0
2025-05-22 13:30:00,138.71,138.85,138.57,138.69,13347.0,138.71,138.85,138.57,138.69,13347.0
2025-05-22 14:00:00,138.72,139.08,138.71,138.99,10503.0,138.72,139.08,138.71,138.99,10503.0
2025-05-22 14:30:00,139.01,139.3,138.72,139.21,11546.0,139.01,139.3,138.72,139.21,11546.0
2025-05-22 15:00:00,139.2,139.49,138.99,139.49,21589.0,139.2,139.49,138.99,139.49,21589.0
2025-05-22 15:30:00,139.47,139.48,138.4,138.47,58060.0,139.47,139.48,138.4,138.47,58060.0
2025-05-23 09:30:00,137.99,138.0,136.5,136.6,26803.0,137.99,138.0,136.5,136.6,26803.0
2025-05-23 10:00:00,136.75,137.4,136.5,137.25,10883.0,136.75,137.4,136.5,137.25,10883.0
2025-05-23 10:30:00,137.36,137.8,137.15,137.16,7575.0,137.36,137.8,137.15,137.16,7575.0
2025-05-23 11:00:00,137.14,138.08,137.13,137.94,11855.0,137.14,138.08,137.13,137.94,11855.0
2025-05-23 11:30:00,138.02,138.02,137.42,137.42,6220.0,138.02,138.02,137.42,137.42,6220.0
2025-05-23 12:00:00,137.55,137.74,137.23,137.37,33482.0,137.55,137.74,137.23,137.37,33482.0
2025-05-23 12:30:00,137.35,137.43,137.19,137.21,29521.0,137.35,137.43,137.19,137.21,29521.0
2025-05-23 13:00:00,137.27,137.43,137.09,137.09,31112.0,137.27,137.43,137.09,137.09,31112.0
2025-05-23 13:30:00,137.15,138.01,136.97,138.0,24866.0,137.15,138.01,136.97,138.0,24866.0
2025-05-23 14:00:00,137.94,138.27,137.66,138.15,12041.0,137.94,138.27,137.66,138.15,12041.0
2025-05-23 14:30:00,138.3,138.44,138.19,138.38,12548.0,138.3,138.44,138.19,138.38,12548.0
2025-05-23 15:00:00,138.39,138.6,138.37,138.48,12404.0,138.39,138.6,138.37,138.48,12404.0
2025-05-23 15:30:00,138.43,138.63,138.05,138.18,57748.0,138.43,138.63,138.05,138.18,57748.0
2025-05-27 09:30:00,138.59,139.1,138.29,138.56,34906.0,138.59,139.1,138.29,138.56,34906.0
2025-05-27 10:00:00,138.69,138.69,138.1,138.14,6624.0,138.69,138.69,138.1,138.14,6624.0
2025-05-27 10:30:00,138.25,138.9,137.81,138.88,5587.0,138.25,138.9,137.81,138.88,5587.0
2025-05-27 11:00:00,138.79,138.84,138.27,138.49,18883.0,138.79,138.84,138.27,138.49,18883.0
2025-05-27 11:30:00,138.58,139.76,138.56,139.72,59089.0,138.58,139.76,138.56,139.72,59089.0
2025-05-27 12:00:00,139.74,139.83,139.11,139.27,39819.0,139.74,139.83,139.11,139.27,39819.0
2025-05-27 12:30:00,139.33,139.64,139.26,139.58,10178.0,139.33,139.64,139.26,139.58,10178.0
2025-05-27 13:00:00,139.63,139.79,139.33,139.53,25533.0,139.63,139.79,139.33,139.53,25533.0
2025-05-27 13:30:00,139.61,140.09,139.6,139.88,18661.0,139.61,140.09,139.6,139.88,18661.0
2025-05-27 14:00:00,139.92,140.01,139.57,139.94,16509.0,139.92,140.01,139.57,139.94,16509.0
2025-05-27 14:30:00,139.91,140.42,139.85,140.18,25379.0,139.91,140.42,139.85,140.18,25379.0
2025-05-27 15:00:00,140.14,140.38,139.99,140.01,20364.0,140.14,140.38,139.99,140.01,20364.0
2025-05-27 15:30:00,139.97,140.3,139.41,139.9,98538.0,139.97,140.3,139.41,139.9,98538.0
2025-05-28 09:30:00,139.24,139.29,138.61,138.63,10950.0,139.24,139.29,138.61,138.63,10950.0
2025-05-28 10:00:00,138.52,138.59,137.59,137.83,14843.0,138.52,138.59,137.59,137.83,14843.0
2025-05-28 10:30:00,137.78,138.23,137.78,138.08,8099.0,137.78,138.23,137.78,138.08,8099.0
2025-05-28 11:00:00,138.08,138.33,137.65,137.65,11955.0,138.08,138.33,137.65,137.65,11955.0
2025-05-28 11:30:00,137.66,137.81,137.45,137.59,10912.0,137.66,137.81,137.45,137.59,10912.0
2025-05-28 12:00:00,137.59,137.77,137.36,137.5,11137.0,137.59,137.77,137.36,137.5,11137.0
2025-05-28 12:30:00,137.49,137.85,137.33,137.68,11926.0,137.49,137.85,137.33,137.68,11926.0
2025-05-28 13:00:00,137.71,138.11,137.71,137.82,8254.0,137.71,138.11,137.71,137.82,8254.0
2025-05-28 13:30:00,137.82,137.99,137.59,137.59,10453.0,137.82,137.99,137.59,137.59,10453.0
2025-05-28 14:00:00,137.6,137.67,137.39,137.39,5205.0,137.6,137.67,137.39,137.39,5205.0
2025-05-28 14:30:00,137.4,137.4,136.83,137.03,25349.0,137.4,137.4,136.83,137.03,25349.0
2025-05-28 15:00:00,137.03,137.45,137.02,137.18,11087.0,137.03,137.45,137.02,137.18,11087.0
2025-05-28 15:30:00,137.14,137.15,136.5,136.63,74639.0,137.14,137.15,136.5,136.63,74639.0
2025-05-29 09:30:00,137.22,137.22,135.0,135.31,77778.0,137.22,137.22,135.0,135.31,77778.0
2025-05-29 10:00:00,135.41,135.97,134.8,135.38,98427.0,135.41,135.97,134.8,135.38,98427.0
2025-05-29 10:30:00,135.37,136.15,135.3,136.15,13311.0,135.37,136.15,135.3,136.15,13311.0
2025-05-29 11:00:00,136.04,136.4,135.82,135.82,13728.0,136.04,136.4,135.82,135.82,13728.0
2025-05-29 11:30:00,135.86,136.07,135.26,135.47,19773.0,135.86,136.07,135.26,135.47,19773.0
2025-05-29 12:00:00,135.39,136.14,135.39,136.05,5913.0,135.39,136.14,135.39,136.05,5913.0
2025-05-29 12:30:00,136.11,136.3,136.02,136.25,3906.0,136.11,136.3,136.02,136.25,3906.0
2025-05-29 13:00:00,136.21,136.39,136.05,136.07,6997.0,136.21,136.39,136.05,136.07,6997.0
2025-05-29 13:30:00,136.09,136.39,136.07,136.31,16207.0,136.09,136.39,136.07,136.31,16207.0
2025-05-29 14:00:00,136.38,136.38,135.86,136.21,12382.0,136.38,136.38,135.86,136.21,12382.0
2025-05-29 14:30:00,136.22,136.29,135.78,135.78,7700.0,136.22,136.29,135.78,135.78,7700.0
2025-05-29 15:00:00,135.81,136.55,135.78,136.4,16314.0,135.81,136.55,135.78,136.4,16314.0
2025-05-29 15:30:00,136.43,136.54,136.14,136.27,56408.0,136.43,136.54,136.14,136.27,56408.0
2025-05-30 09:30:00,135.94,136.89,134.56,136.68,21381.0,135.94,136.89,134.56,136.68,21381.0
2025-05-30 10:00:00,136.18,136.78,136.17,136.56,14165.0,136.18,136.78,136.17,136.56,14165.0
2025-05-30 10:30:00,136.62,136.77,136.43,136.63,19415.0,136.62,136.77,136.43,136.63,19415.0
2025-05-30 11:00:00,136.62,136.77,136.27,136.77,10016.0,136.62,136.77,136.27,136.77,10016.0
2025-05-30 11:30:00,136.68,136.79,136.31,136.43,10497.0,136.68,136.79,136.31,136.43,10497.0
2025-05-30 12:00:00,136.2,136.6,135.93,135.93,10338.0,136.2,136.6,135.93,135.93,10338.0
2025-05-30 12:30:00,135.86,136.26,135.64,135.81,12386.0,135.86,136.26,135.64,135.81,12386.0
2025-05-30 13:00:00,135.84,136.59,135.83,136.39,15505.0,135.84,136.59,135.83,136.39,15505.0
2025-05-30 13:30:00,136.43,136.76,136.36,136.42,8447.0,136.43,136.76,136.36,136.42,8447.0
2025-05-30 14:00:00,136.44,136.9,136.44,136.78,16526.0,136.44,136.9,136.44,136.78,16526.0
2025-05-30 14:30:00,136.8,136.92,136.64,136.66,14155.0,136.8,136.92,136.64,136.66,14155.0
2025-05-30 15:00:00,136.66,136.82,136.42,136.81,29625.0,136.66,136.82,136.42,136.81,29625.0
2025-05-30 15:30:00,136.77,136.92,136.06,136.25,107186.0,136.77,136.92,136.06,136.25,107186.0
2025-06-02 09:30:00,135.67,136.49,133.9,133.9,40090.0,135.67,136.49,133.9,133.9,40090.0
2025-06-02 10:00:00,134.11,135.28,134.1,135.18,16342.0,134.11,135.28,134.1,135.18,16342.0
2025-06-02 10:30:00,135.04,135.52,134.81,135.28,13762.0,135.04,135.52,134.81,135.28,13762.0
2025-06-02 11:00:00,135.28,135.63,134.76,134.91,30865.0,135.28,135.63,134.76,134.91,30865.0
2025-06-02 11:30:00,134.9,134.9,134.39,134.49,11798.0,134.9,134.9,134.39,134.49,11798.0
2025-06-02 12:00:00,134.49,134.62,134.2,134.34,11492.0,134.49,134.62,134.2,134.34,11492.0
2025-06-02 12:30:00,134.35,134.71,134.35,134.71,6390.0,134.35,134.71,134.35,134.71,6390.0
2025-06-02 13:00:00,134.8,134.87,134.45,134.51,7171.0,134.8,134.87,134.45,134.51,7171.0
2025-06-02 13:30:00,134.51,134.52,134.05,134.29,18542.0,134.51,134.52,134.05,134.29,18542.0
2025-06-02 14:00:00,134.28,134.56,134.26,134.53,18176.0,134.28,134.56,134.26,134.53,18176.0
2025-06-02 14:30:00,134.53,134.63,134.14,134.48,8741.0,134.53,134.63,134.14,134.48,8741.0
2025-06-02 15:00:00,134.46,134.51,134.12,134.47,14204.0,134.46,134.51,134.12,134.47,14204.0
2025-06-02 15:30:00,134.43,134.57,134.22,134.44,107050.0,134.43,134.57,134.22,134.44,107050.0
2025-06-03 09:30:00,134.0,134.0,132.74,132.75,21349.0,134.0,134.0,132.74,132.75,21349.0
2025-06-03 10:00:00,132.75,133.35,132.57,133.28,29162.0,132.75,133.35,132.57,133.28,29162.0
2025-06-03 10:30:00,133.28,133.55,133.0,133.38,43253.0,133.28,133.55,133.0,133.38,43253.0
2025-06-03 11:00:00,133.41,134.5,133.41,134.41,27816.0,133.41,134.5,133.41,134.41,27816.0
2025-06-03 11:30:00,134.32,135.07,134.32,134.81,21909.0,134.32,135.07,134.32,134.81,21909.0
2025-06-03 12:00:00,134.81,135.49,134.72,135.49,15892.0,134.81,135.49,134.72,135.49,15892.0
2025-06-03 12:30:00,135.47,135.47,135.13,135.33,7915.0,135.47,135.47,135.13,135.33,7915.0
2025-06-03 13:00:00,135.34,135.56,135.24,135.52,10328.0,135.34,135.56,135.24,135.52,10328.0
2025-06-03 13:30:00,135.56,135.64,135.34,135.44,13369.0,135.56,135.64,135.34,135.44,13369.0
2025-06-03 14:00:00,135.44,135.48,135.12,135.34,24512.0,135.44,135.48,135.12,135.34,24512.0
2025-06-03 14:30:00,135.34,135.4,134.6,134.92,48006.0,135.34,135.4,134.6,134.92,48006.0
2025-06-03 15:00:00,134.88,135.23,134.81,135.15,35591.0,134.88,135.23,134.81,135.15,35591.0
2025-06-03 15:30:00,135.15,136.03,135.14,135.94,147344.0,135.15,136.03,135.14,135.94,147344.0
2025-06-04 09:30:00,136.31,137.02,136.04,136.92,24707.0,136.31,137.02,136.04,136.92,24707.0
2025-06-04 10:00:00,136.64,137.38,136.59,137.38,19353.0,136.64,137.38,136.59,137.38,19353.0
2025-06-04 10:30:00,137.59,137.6,137.25,137.42,12913.0,137.59,137.6,137.25,137.42,12913.0
2025-06-04 11:00:00,137.38,137.54,137.24,137.36,14654.0,137.38,137.54,137.24,137.36,14654.0
2025-06-04 11:30:00,137.23,137.59,137.23,137.45,17025.0,137.23,137.59,137.23,137.45,17025.0
2025-06-04 12:00:00,137.5,137.96,137.44,137.86,22874.0,137.5,137.96,137.44,137.86,22874.0
2025-06-04 12:30:00,137.97,138.09,137.71,137.82,14957.0,137.97,138.09,137.71,137.82,14957.0
2025-06-04 13:00:00,137.8,138.17,137.75,138.03,14003.0,137.8,138.17,137.75,138.03,14003.0
2025-06-04 13:30:00,138.11,138.12,137.79,138.11,11747.0,138.11,138.12,137.79,138.11,11747.0
2025-06-04 14:00:00,138.09,138.09,137.81,137.85,13672.0,138.09,138.09,137.81,137.85,13672.0
2025-06-04 14:30:00,137.84,137.84,136.72,136.72,10902.0,137.84,137.84,136.72,136.72,10902.0
2025-06-04 15:00:00,136.82,136.97,136.65,136.85,14648.0,136.82,136.97,136.65,136.85,14648.0
2025-06-04 15:30:00,136.93,137.62,136.74,136.76,114971.0,136.93,137.62,136.74,136.76,114971.0
2025-06-05 09:30:00,136.9,137.25,136.66,136.89,19369.0,136.9,137.25,136.66,136.89,19369.0
2025-06-05 10:00:00,136.99,138.28,136.91,138.0,19397.0,136.99,138.28,136.91,138.0,19397.0
2025-06-05 10:30:00,138.21,138.73,137.59,138.73,38131.0,138.21,138.73,137.59,138.73,38131.0
2025-06-05 11:00:00,138.79,139.0,138.24,139.0,48979.0,138.79,139.0,138.24,139.0,48979.0
2025-06-05 11:30:00,139.06,139.39,138.75,139.22,40617.0,139.06,139.39,138.75,139.22,40617.0
2025-06-05 12:00:00,139.29,139.36,138.56,138.69,22907.0,139.29,139.36,138.56,138.69,22907.0
2025-06-05 12:30:00,138.6,138.6,138.09,138.22,18780.0,138.6,138.6,138.09,138.22,18780.0
2025-06-05 13:00:00,138.18,138.78,138.13,138.77,14193.0,138.18,138.78,138.13,138.77,14193.0
2025-06-05 13:30:00,138.8,139.08,138.35,138.41,25230.0,138.8,139.08,138.35,138.41,25230.0
2025-06-05 14:00:00,138.47,138.56,137.75,138.24,18763.0,138.47,138.56,137.75,138.24,18763.0
2025-06-05 14:30:00,138.24,138.4,138.13,138.14,18838.0,138.24,138.4,138.13,138.14,18838.0
2025-06-05 15:00:00,138.12,138.28,137.53,137.75,30765.0,138.12,138.28,137.53,137.75,30765.0
2025-06-05 15:30:00,137.81,138.3,137.6,137.89,113937.0,137.81,138.3,137.6,137.89,113937.0
2025-06-06 09:30:00,138.11,138.84,138.0,138.84,12910.0,138.11,138.84,138.0,138.84,12910.0
2025-06-06 10:00:00,139.1,139.78,139.09,139.49,19669.0,139.1,139.78,139.09,139.49,19669.0
2025-06-06 10:30:00,139.4,139.4,138.72,138.87,18357.0,139.4,139.4,138.72,138.87,18357.0
2025-06-06 11:00:00,138.83,139.06,138.19,138.44,18774.0,138.83,139.06,138.19,138.44,18774.0
2025-06-06 11:30:00,138.37,138.46,138.12,138.12,15753.0,138.37,138.46,138.12,138.12,15753.0
2025-06-06 12:00:00,138.22,138.36,137.82,137.87,10177.0,138.22,138.36,137.82,137.87,10177.0
2025-06-06 12:30:00,137.96,138.1,137.68,137.72,12408.0,137.96,138.1,137.68,137.72,12408.0
2025-06-06 13:00:00,137.85,137.86,137.65,137.67,8073.0,137.85,137.86,137.65,137.67,8073.0
2025-06-06 13:30:00,137.72,137.84,137.53,137.74,11055.0,137.72,137.84,137.53,137.74,11055.0
2025-06-06 14:00:00,137.82,137.89,137.46,137.47,18653.0,137.82,137.89,137.46,137.47,18653.0
2025-06-06 14:30:00,137.56,137.7,137.51,137.63,8219.0,137.56,137.7,137.51,137.63,8219.0
2025-06-06 15:00:00,137.57,137.94,137.46,137.79,18605.0,137.57,137.94,137.46,137.79,18605.0
2025-06-06 15:30:00,137.78,137.96,137.48,137.9,68247.0,137.78,137.96,137.48,137.9,68247.0
2025-06-09 09:30:00,138.01,138.48,135.16,135.84,20453.0,138.01,138.48,135.16,135.84,20453.0
2025-06-09 10:00:00,135.96,136.9,135.63,136.9,22486.0,135.96,136.9,135.63,136.9,22486.0
2025-06-09 10:30:00,136.84,137.18,136.39,137.09,19255.0,136.84,137.18,136.39,137.09,19255.0
2025-06-09 11:00:00,137.09,137.73,136.92,137.62,11056.0,137.09,137.73,136.92,137.62,11056.0
2025-06-09 11:30:00,137.72,138.04,137.6,137.69,25624.0,137.72,138.04,137.6,137.69,25624.0
2025-06-09 12:00:00,137.63,137.83,137.5,137.71,9504.0,137.63,137.83,137.5,137.71,9504.0
2025-06-09 12:30:00,137.71,138.13,137.66,137.96,9287.0,137.71,138.13,137.66,137.96,9287.0
2025-06-09 13:00:00,137.99,138.42,137.98,138.38,16144.0,137.99,138.42,137.98,138.38,16144.0
2025-06-09 13:30:00,138.38,138.41,137.98,138.17,14464.0,138.38,138.41,137.98,138.17,14464.0
2025-06-09 14:00:00,138.09,138.12,137.96,137.97,8454.0,138.09,138.12,137.96,137.97,8454.0
2025-06-09 14:30:00,137.96,138.09,137.81,137.97,10385.0,137.96,138.09,137.81,137.97,10385.0
2025-06-09 15:00:00,137.97,138.2,137.88,138.0,19181.0,137.97,138.2,137.88,138.0,19181.0
2025-06-09 15:30:00,137.95,138.28,137.69,137.77,66857.0,137.95,138.28,137.69,137.77,66857.0
2025-06-10 09:30:00,138.15,139.08,137.27,139.08,16306.0,138.15,139.08,137.27,139.08,16306.0
2025-06-10 10:00:00,139.06,139.66,138.29,139.55,33306.0,139.06,139.66,138.29,139.55,33306.0
2025-06-10 10:30:00,139.55,139.55,138.8,138.92,16082.0,139.55,139.55,138.8,138.92,16082.0
2025-06-10 11:00:00,139.08,139.6,138.99,139.37,14674.0,139.08,139.6,138.99,139.37,14674.0
2025-06-10 11:30:00,139.47,139.82,139.33,139.44,17792.0,139.47,139.82,139.33,139.44,17792.0
2025-06-10 12:00:00,139.44,139.55,139.2,139.44,10834.0,139.44,139.55,139.2,139.44,10834.0
2025-06-10 12:30:00,139.41,139.86,139.33,139.77,14808.0,139.41,139.86,139.33,139.77,14808.0
2025-06-10 13:00:00,139.75,140.02,139.53,139.65,18949.0,139.75,140.02,139.53,139.65,18949.0
2025-06-10 13:30:00,139.56,139.81,139.39,139.4,9140.0,139.56,139.81,139.39,139.4,9140.0
2025-06-10 14:00:00,139.35,139.35,138.83,138.89,9482.0,139.35,139.35,138.83,138.89,9482.0
2025-06-10 14:30:00,138.87,138.96,138.72,138.8,16856.0,138.87,138.96,138.72,138.8,16856.0
2025-06-10 15:00:00,138.77,139.08,138.73,138.78,15271.0,138.77,139.08,138.73,138.78,15271.0
2025-06-10 15:30:00,138.77,139.14,138.35,139.05,49729.0,138.77,139.14,138.35,139.05,49729.0
2025-06-11 09:30:00,139.07,140.6,138.8,139.39,20555.0,139.07,140.6,138.8,139.39,20555.0
2025-06-11 10:00:00,139.52,140.2,139.21,139.37,28441.0,139.52,140.2,139.21,139.37,28441.0
2025-06-11 10:30:00,139.44,139.45,138.5,138.52,18083.0,139.44,139.45,138.5,138.52,18083.0
2025-06-11 11:00:00,138.66,138.66,137.72,137.92,18479.0,138.66,138.66,137.72,137.92,18479.0
2025-06-11 11:30:00,137.85,138.12,137.72,137.96,13636.0,137.85,138.12,137.72,137.96,13636.0
2025-06-11 12:00:00,137.99,138.07,137.69,137.88,7781.0,137.99,138.07,137.69,137.88,7781.0
2025-06-11 12:30:00,137.86,138.28,137.8,138.16,24075.0,137.86,138.28,137.8,138.16,24075.0
2025-06-11 13:00:00,138.27,138.46,138.16,138.43,10619.0,138.27,138.46,138.16,138.43,10619.0
2025-06-11 13:30:00,138.32,138.49,138.11,138.23,17373.0,138.32,138.49,138.11,138.23,17373.0
2025-06-11 14:00:00,138.3,138.3,137.54,137.83,18555.0,138.3,138.3,137.54,137.83,18555.0
2025-06-11 14:30:00,137.69,137.99,137.41,137.41,13728.0,137.69,137.99,137.41,137.41,13728.0
2025-06-11 15:00:00,137.32,137.6,137.24,137.38,16432.0,137.32,137.6,137.24,137.38,16432.0
2025-06-11 15:30:00,137.3,138.17,137.3,138.12,56012.0,137.3,138.17,137.3,138.12,56012.0
2025-06-12 09:30:00,138.14,138.2,137.43,137.9,13681.0,138.14,138.2,137.43,137.9,13681.0
2025-06-12 10:00:00,137.9,138.29,137.71,138.03,28793.0,137.9,138.29,137.71,138.03,28793.0
2025-06-12 10:30:00,138.03,138.18,137.33,137.37,23179.0,138.03,138.18,137.33,137.37,23179.0
2025-06-12 11:00:00,137.35,138.06,137.35,137.44,23924.0,137.35,138.06,137.35,137.44,23924.0
2025-06-12 11:30:00,137.55,137.61,137.28,137.56,18622.0,137.55,137.61,137.28,137.56,18622.0
2025-06-12 12:00:00,137.55,137.63,136.97,137.03,18921.0,137.55,137.63,136.97,137.03,18921.0
2025-06-12 12:30:00,137.03,137.2,136.7,136.7,21413.0,137.03,137.2,136.7,136.7,21413.0
2025-06-12 13:00:00,136.71,136.8,136.14,136.21,32556.0,136.71,136.8,136.14,136.21,32556.0
2025-06-12 13:30:00,136.22,136.38,136.08,136.2,28561.0,136.22,136.38,136.08,136.2,28561.0
2025-06-12 14:00:00,136.22,136.47,135.86,135.88,31806.0,136.22,136.47,135.86,135.88,31806.0
2025-06-12 14:30:00,135.91,137.01,135.84,136.95,32474.0,135.91,137.01,135.84,136.95,32474.0
2025-06-12 15:00:00,136.98,137.31,136.91,137.03,34003.0,136.98,137.31,136.91,137.03,34003.0
2025-06-12 15:30:00,136.97,137.32,136.79,137.29,128412.0,136.97,137.32,136.79,137.29,128412.0
2025-06-13 09:30:00,136.12,137.21,134.64,136.11,33047.0,136.12,137.21,134.64,136.11,33047.0
2025-06-13 10:00:00,136.11,137.33,136.11,136.85,35450.0,136.11,137.33,136.11,136.85,35450.0
2025-06-13 10:30:00,136.93,137.71,136.93,137.46,33463.0,136.93,137.71,136.93,137.46,33463.0
2025-06-13 11:00:00,137.6,137.99,136.9,137.31,29657.0,137.6,137.99,136.9,137.31,29657.0
2025-06-13 11:30:00,137.32,137.54,137.16,137.22,12399.0,137.32,137.54,137.16,137.22,12399.0
2025-06-13 12:00:00,137.13,137.44,137.09,137.18,15921.0,137.13,137.44,137.09,137.18,15921.0
2025-06-13 12:30:00,137.17,137.32,136.85,136.99,13809.0,137.17,137.32,136.85,136.99,13809.0
2025-06-13 13:00:00,137.02,137.04,136.47,136.95,25919.0,137.02,137.04,136.47,136.95,25919.0
2025-06-13 13:30:00,136.77,136.92,136.38,136.68,15685.0,136.77,136.92,136.38,136.68,15685.0
2025-06-13 14:00:00,136.67,137.03,136.65,136.75,49382.0,136.67,137.03,136.65,136.75,49382.0
2025-06-13 14:30:00,136.77,137.26,136.7,137.09,29919.0,136.77,137.26,136.7,137.09,29919.0
2025-06-13 15:00:00,137.13,137.13,136.42,136.5,44606.0,137.13,137.13,136.42,136.5,44606.0
2025-06-13 15:30:00,136.55,136.55,135.81,136.07,94664.0,136.55,136.55,135.81,136.07,94664.0
2025-06-16 09:30:00,136.51,137.6,136.45,137.25,20552.0,136.51,137.6,136.45,137.25,20552.0
2025-06-16 10:00:00,137.43,137.64,137.22,137.41,20202.0,137.43,137.64,137.22,137.41,20202.0
2025-06-16 10:30:00,137.6,137.89,136.24,136.33,19316.0,137.6,137.89,136.24,136.33,19316.0
2025-06-16 11:00:00,136.33,136.53,134.95,136.22,17302.0,136.33,136.53,134.95,136.22,17302.0
2025-06-16 11:30:00,136.22,136.5,135.93,136.12,16579.0,136.22,136.5,135.93,136.12,16579.0
2025-06-16 12:00:00,136.19,136.99,136.19,136.79,11730.0,136.19,136.99,136.19,136.79,11730.0
2025-06-16 12:30:00,136.81,137.24,136.81,136.91,13284.0,136.81,137.24,136.81,136.91,13284.0
2025-06-16 13:00:00,136.91,137.25,136.87,137.25,11306.0,136.91,137.25,136.87,137.25,11306.0
2025-06-16 13:30:00,137.34,137.4,136.95,137.17,16670.0,137.34,137.4,136.95,137.17,16670.0
2025-06-16 14:00:00,137.19,137.5,137.17,137.18,16187.0,137.19,137.5,137.17,137.18,16187.0
2025-06-16 14:30:00,137.22,137.49,137.19,137.42,12603.0,137.22,137.49,137.19,137.42,12603.0
2025-06-16 15:00:00,137.4,137.57,137.01,137.02,32633.0,137.4,137.57,137.01,137.02,32633.0
2025-06-16 15:30:00,137.07,137.87,137.04,137.84,79511.0,137.07,137.87,137.04,137.84,79511.0
2025-06-17 09:30:00,136.58,137.5,136.06,136.68,36342.0,136.58,137.5,136.06,136.68,36342.0
2025-06-17 10:00:00,136.8,137.27,136.14,136.14,24060.0,136.8,137.27,136.14,136.14,24060.0
2025-06-17 10:30:00,136.31,136.77,136.13,136.67,38350.0,136.31,136.77,136.13,136.67,38350.0
2025-06-17 11:00:00,136.69,137.45,136.6,136.91,13047.0,136.69,137.45,136.6,136.91,13047.0
2025-06-17 11:30:00,136.97,137.32,136.93,137.15,7745.0,136.97,137.32,136.93,137.15,7745.0
2025-06-17 12:00:00,137.17,137.38,136.97,137.01,12444.0,137.17,137.38,136.97,137.01,12444.0
2025-06-17 12:30:00,137.03,137.38,137.02,137.14,9791.0,137.03,137.38,137.02,137.14,9791.0
2025-06-17 13:00:00,137.14,137.29,136.59,136.72,11112.0,137.14,137.29,136.59,136.72,11112.0
2025-06-17 13:30:00,136.64,136.99,136.5,136.82,11258.0,136.64,136.99,136.5,136.82,11258.0
2025-06-17 14:00:00,136.82,136.82,136.1,136.35,15581.0,136.82,136.82,136.1,136.35,15581.0
2025-06-17 14:30:00,136.33,136.35,135.91,135.96,21297.0,136.33,136.35,135.91,135.96,21297.0
2025-06-17 15:00:00,136.03,136.28,135.79,136.25,19915.0,136.03,136.28,135.79,136.25,19915.0
2025-06-17 15:30:00,136.25,136.98,136.07,136.5,118587.0,136.25,136.98,136.07,136.5,118587.0
2025-06-18 09:30:00,136.27,136.9,135.69,136.68,27904.0,136.27,136.9,135.69,136.68,27904.0
2025-06-18 10:00:00,136.66,138.06,136.07,137.86,36296.0,136.66,138.06,136.07,137.86,36296.0
2025-06-18 10:30:00,137.86,138.26,137.42,137.42,23763.0,137.86,138.26,137.42,137.42,23763.0
2025-06-18 11:00:00,137.44,137.64,137.17,137.42,22106.0,137.44,137.64,137.17,137.42,22106.0
2025-06-18 11:30:00,137.37,137.37,136.53,136.58,12078.0,137.37,137.37,136.53,136.58,12078.0
2025-06-18 12:00:00,136.55,136.95,136.55,136.86,10065.0,136.55,136.95,136.55,136.86,10065.0
2025-06-18 12:30:00,136.89,136.91,136.7,136.8,14701.0,136.89,136.91,136.7,136.8,14701.0
2025-06-18 13:00:00,136.78,136.9,136.63,136.69,10258.0,136.78,136.9,136.63,136.69,10258.0
2025-06-18 13:30:00,136.69,136.76,136.25,136.39,15596.0,136.69,136.76,136.25,136.39,15596.0
2025-06-18 14:00:00,136.39,136.75,135.62,136.08,25231.0,136.39,136.75,135.62,136.08,25231.0
2025-06-18 14:30:00,136.16,136.52,135.25,135.74,43925.0,136.16,136.52,135.25,135.74,43925.0
2025-06-18 15:00:00,135.67,136.31,135.63,135.86,24158.0,135.67,136.31,135.63,135.86,24158.0
2025-06-18 15:30:00,135.77,136.23,135.57,135.77,92897.0,135.77,136.23,135.57,135.77,92897.0
2025-06-20 09:30:00,136.04,136.95,135.64,136.27,48442.0,136.04,136.95,135.64,136.27,48442.0
2025-06-20 10:00:00,136.35,136.98,136.06,136.98,18822.0,136.35,136.98,136.06,136.98,18822.0
2025-06-20 10:30:00,136.71,136.85,136.25,136.58,13991.0,136.71,136.85,136.25,136.58,13991.0
2025-06-20 11:00:00,136.57,136.79,136.44,136.49,10338.0,136.57,136.79,136.44,136.49,10338.0
2025-06-20 11:30:00,136.58,136.62,136.37,136.37,11546.0,136.58,136.62,136.37,136.37,11546.0
2025-06-20 12:00:00,136.18,136.22,135.92,136.21,9557.0,136.18,136.22,135.92,136.21,9557.0
2025-06-20 12:30:00,136.21,136.64,136.11,136.5,8439.0,136.21,136.64,136.11,136.5,8439.0
2025-06-20 13:00:00,136.64,136.69,135.83,135.9,19559.0,136.64,136.69,135.83,135.9,19559.0
2025-06-20 13:30:00,135.87,136.01,135.36,135.36,12094.0,135.87,136.01,135.36,135.36,12094.0
2025-06-20 14:00:00,135.35,135.67,135.07,135.52,18355.0,135.35,135.67,135.07,135.52,18355.0
2025-06-20 14:30:00,135.61,135.82,135.53,135.64,18191.0,135.61,135.82,135.53,135.64,18191.0
2025-06-20 15:00:00,135.64,136.17,135.64,136.08,22813.0,135.64,136.17,135.64,136.08,22813.0
2025-06-20 15:30:00,136.09,136.97,136.0,136.92,153301.0,136.09,136.97,136.0,136.92,153301.0